Deepexi Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01384  2025-10-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-30 0 7.880 7.855 7.880 7.835 8.800 12,256,237 101,833,014 8.3087 7.880 7.855 7.880 7.835 8.800 12,256,237 8.3087 -8.37%
2026-10-29 0 8.600 8.580 8.600 8.065 8.915 16,886,517 145,682,174 8.6271 8.600 8.580 8.600 8.065 8.915 16,886,517 8.6271 -0.86%
2026-10-28 0 8.675 8.670 8.675 8.005 9.705 45,935,310 404,997,649 8.8167 8.675 8.670 8.675 8.005 9.705 45,935,310 8.8167 -23.09%
2026-10-27 0 11.28 11.28 11.31 11.20 12.39 4,091,400 48,035,861 11.741 11.28 11.28 11.31 11.20 12.39 4,091,400 11.741 -6.23%
2026-10-26 0 12.03 12.02 12.04 11.39 12.72 6,236,200 76,013,042 12.189 12.03 12.02 12.04 11.39 12.72 6,236,200 12.189 2.73%
2026-10-23 0 11.71 11.71 11.72 10.38 12.08 12,118,500 135,703,577 11.198 11.71 11.71 11.72 10.38 12.08 12,118,500 11.198 2.27%
2026-10-22 0 11.45 11.43 11.45 11.23 17.80 14,746,200 199,940,712 13.559 11.45 11.43 11.45 11.23 17.80 14,746,200 13.559 -34.01%
2026-10-21 0 17.35 17.34 17.35 15.88 18.98 15,833,200 278,903,688 17.615 17.35 17.34 17.35 15.88 18.98 15,833,200 17.615 10.30%
2026-10-20 0 15.73 15.73 15.75 14.81 16.20 5,988,600 93,958,710 15.690 15.73 15.73 15.75 14.81 16.20 5,988,600 15.690 4.03%
2026-10-16 0 15.12 14.99 15.12 14.86 16.18 4,603,267 71,863,081 15.611 15.12 14.99 15.12 14.86 16.18 4,603,267 15.611 -1.63%
2026-10-15 0 15.37 15.36 15.37 15.08 16.74 8,966,600 139,490,815 15.557 15.37 15.36 15.37 15.08 16.74 8,966,600 15.557 -8.84%
2026-10-14 0 16.86 16.86 16.89 16.86 18.53 9,867,758 171,529,709 17.383 16.86 16.86 16.89 16.86 18.53 9,867,758 17.383 -5.60%
2026-10-13 0 17.86 17.78 17.86 17.15 18.30 2,073,110 36,743,676 17.724 17.86 17.78 17.86 17.15 18.30 2,073,110 17.724 -3.20%
2026-10-12 0 18.45 18.41 18.45 18.38 19.91 2,854,200 53,603,195 18.780 18.45 18.41 18.45 18.38 19.91 2,854,200 18.780 -5.38%
2026-10-09 0 19.50 19.46 19.51 19.39 21.28 3,627,300 71,657,688 19.755 19.50 19.46 19.51 19.39 21.28 3,627,300 19.755 -6.88%
2026-10-08 0 20.94 20.92 20.94 20.90 23.70 2,139,410 46,854,344 21.901 20.94 20.92 20.94 20.90 23.70 2,139,410 21.901 -10.59%
2026-10-07 0 23.42 23.24 23.42 22.22 23.60 529,800 12,160,964 22.954 23.42 23.24 23.42 22.22 23.60 529,800 22.954 0.95%
2026-10-06 0 23.20 22.78 23.20 22.38 23.28 534,650 12,231,204 22.877 23.20 22.78 23.20 22.38 23.28 534,650 22.877 0.96%
2026-10-05 0 22.98 22.48 22.98 22.18 24.10 802,000 18,260,695 22.769 22.98 22.48 22.98 22.18 24.10 802,000 22.769 2.96%
2026-10-02 0 22.32 22.32 22.34 22.30 24.90 466,600 10,568,996 22.651 22.32 22.32 22.34 22.30 24.90 466,600 22.651 -7.00%
2026-09-30 0 24.00 24.00 24.12 23.94 25.88 2,687,800 65,664,030 24.430 24.00 24.00 24.12 23.94 25.88 2,687,800 24.430 -5.51%
2026-09-29 0 25.40 25.40 25.42 25.26 26.44 1,217,958 31,346,929 25.737 25.40 25.40 25.42 25.26 26.44 1,217,958 25.737 -2.76%
2026-09-28 0 26.12 26.10 26.12 25.86 29.20 1,586,400 43,141,279 27.194 26.12 26.10 26.12 25.86 29.20 1,586,400 27.194 -9.87%
2026-09-25 0 28.98 28.94 28.98 27.88 29.32 263,200 7,511,840 28.540 28.98 28.94 28.98 27.88 29.32 263,200 28.540 0.63%
2026-09-24 0 28.80 28.70 28.80 28.28 29.76 1,283,200 36,986,648 28.824 28.80 28.70 28.80 28.28 29.76 1,283,200 28.824 -1.23%
2026-09-23 0 29.16 29.10 29.16 29.00 30.94 1,985,800 58,736,238 29.578 29.16 29.10 29.16 29.00 30.94 1,985,800 29.578 -3.25%
2026-09-22 0 30.14 30.14 30.16 30.12 32.50 2,950,600 92,397,620 31.315 30.14 30.14 30.16 30.12 32.50 2,950,600 31.315 -3.02%
2026-09-21 0 31.08 31.08 31.10 30.82 31.68 944,400 29,450,970 31.185 31.08 31.08 31.10 30.82 31.68 944,400 31.185 -0.32%
2026-09-18 0 31.18 31.18 31.20 30.40 31.58 1,864,058 57,835,614 31.027 31.18 31.18 31.20 30.40 31.58 1,864,058 31.027 2.43%
2026-09-17 0 30.44 30.42 30.44 30.28 31.12 1,144,800 35,047,452 30.614 30.44 30.42 30.44 30.28 31.12 1,144,800 30.614 0.33%
2026-09-16 0 30.34 30.34 30.42 29.64 30.96 2,008,600 61,094,656 30.417 30.34 30.34 30.42 29.64 30.96 2,008,600 30.417 0.53%
2026-09-15 0 30.18 30.18 30.24 30.16 31.84 2,521,800 78,079,056 30.962 30.18 30.18 30.24 30.16 31.84 2,521,800 30.962 -2.14%
2026-09-14 0 30.84 30.84 30.92 30.04 31.54 2,399,600 74,230,590 30.935 30.84 30.84 30.92 30.04 31.54 2,399,600 30.935 -0.52%
2026-09-11 0 31.00 31.00 31.02 30.80 32.70 1,884,200 59,250,496 31.446 31.00 31.00 31.02 30.80 32.70 1,884,200 31.446 -4.91%
2026-09-10 0 32.60 32.60 32.80 32.60 34.58 8,376,600 269,915,034 32.223 32.60 32.60 32.80 32.60 34.58 8,376,600 32.223 -6.05%
2026-09-09 0 34.70 34.58 34.70 32.90 34.94 6,084,800 204,962,352 33.684 34.70 34.58 34.70 32.90 34.94 6,084,800 33.684 0.23%
2026-09-08 0 34.62 34.62 34.64 33.90 35.22 5,762,000 198,693,500 34.483 34.62 34.62 34.64 33.90 35.22 5,762,000 34.483 0.82%
2026-09-07 0 34.34 34.34 34.36 34.18 36.48 6,950,910 243,869,406 35.085 34.34 34.34 34.36 34.18 36.48 6,950,910 35.085 -3.97%
2026-09-04 0 35.76 35.76 35.78 34.78 39.60 12,625,800 475,119,613 37.631 35.76 35.76 35.78 34.78 39.60 12,625,800 37.631 4.50%
2026-09-03 0 34.22 34.22 34.32 34.02 36.16 4,629,600 162,272,660 35.051 34.22 34.22 34.32 34.02 36.16 4,629,600 35.051 -0.29%
2026-09-02 0 34.32 34.32 34.34 33.38 35.80 4,057,000 139,287,540 34.333 34.32 34.32 34.34 33.38 35.80 4,057,000 34.333 -5.19%
2026-09-01 0 36.20 36.20 36.24 35.24 38.04 5,640,888 205,674,114 36.461 36.20 36.20 36.24 35.24 38.04 5,640,888 36.461 -3.16%
2026-08-31 0 37.38 37.38 37.40 33.14 37.90 8,722,100 311,137,644 35.672 37.38 37.38 37.40 33.14 37.90 8,722,100 35.672 12.52%
2026-08-28 0 33.22 33.22 33.24 32.70 36.36 7,067,600 241,718,064 34.201 33.22 33.22 33.24 32.70 36.36 7,067,600 34.201 1.65%
2026-08-27 0 32.68 32.66 32.68 32.66 33.80 3,795,000 125,922,676 33.181 32.68 32.66 32.68 32.66 33.80 3,795,000 33.181 -0.49%
2026-08-26 0 32.84 32.82 32.84 32.50 35.58 4,186,800 142,802,480 34.108 32.84 32.82 32.84 32.50 35.58 4,186,800 34.108 -2.15%
2026-08-25 0 33.56 33.54 33.56 32.36 34.28 1,339,800 44,956,184 33.554 33.56 33.54 33.56 32.36 34.28 1,339,800 33.554 0.84%
2026-08-24 0 33.28 33.26 33.30 33.28 35.62 1,107,200 37,737,720 34.084 33.28 33.26 33.30 33.28 35.62 1,107,200 34.084 -5.62%
2026-08-21 0 35.26 35.18 35.26 34.84 35.78 1,122,606 39,762,362 35.420 35.26 35.18 35.26 34.84 35.78 1,122,606 35.420 0.40%
2026-08-20 0 35.12 35.12 35.50 34.92 36.50 1,237,400 43,769,184 35.372 35.12 35.12 35.50 34.92 36.50 1,237,400 35.372 -1.35%
2026-08-19 0 35.60 35.60 35.62 35.02 37.16 1,261,578 45,083,082 35.735 35.60 35.60 35.62 35.02 37.16 1,261,578 35.735 -4.25%
2026-08-18 0 37.18 36.42 37.18 35.92 37.20 1,737,800 63,264,364 36.405 37.18 36.42 37.18 35.92 37.20 1,737,800 36.405 0.05%
2026-08-17 0 37.16 37.14 37.16 36.82 38.00 2,356,613 87,905,113 37.301 37.16 37.14 37.16 36.82 38.00 2,356,613 37.301 0.98%
2026-08-14 0 36.80 36.76 36.80 36.12 37.98 3,101,578 114,858,872 37.032 36.80 36.76 36.80 36.12 37.98 3,101,578 37.032 0.05%
2026-08-13 0 36.78 36.72 36.78 35.42 39.20 4,312,073 160,642,272 37.254 36.78 36.72 36.78 35.42 39.20 4,312,073 37.254 1.16%
2026-08-12 0 36.36 36.36 36.38 35.30 38.00 4,124,779 150,464,847 36.478 36.36 36.36 36.38 35.30 38.00 4,124,779 36.478 1.73%
2026-08-11 0 35.74 35.74 35.76 34.84 36.70 2,229,000 79,552,116 35.690 35.74 35.74 35.76 34.84 36.70 2,229,000 35.690 -0.11%
2026-08-10 0 35.78 35.72 35.80 34.60 37.26 2,587,600 92,501,851 35.748 35.78 35.72 35.80 34.60 37.26 2,587,600 35.748 -2.29%
2026-08-07 0 36.62 36.62 36.72 35.08 38.80 4,349,708 161,586,325 37.149 36.62 36.62 36.72 35.08 38.80 4,349,708 37.149 1.67%
2026-08-06 0 36.02 36.02 36.06 35.24 38.48 3,722,800 136,901,636 36.774 36.02 36.02 36.06 35.24 38.48 3,722,800 36.774 -4.86%
2026-08-05 0 37.86 37.86 37.90 35.30 41.62 9,404,900 364,515,458 38.758 37.86 37.86 37.90 35.30 41.62 9,404,900 38.758 8.30%
2026-08-04 0 34.96 34.96 35.00 32.38 36.00 4,914,200 170,082,526 34.610 34.96 34.96 35.00 32.38 36.00 4,914,200 34.610 7.24%
2026-08-03 0 32.60 32.56 32.60 30.80 34.64 5,166,400 172,447,472 33.379 32.60 32.56 32.60 30.80 34.64 5,166,400 33.379 4.42%
2026-07-31 0 31.22 31.22 31.30 30.70 32.94 4,895,100 155,989,668 31.866 31.22 31.22 31.30 30.70 32.94 4,895,100 31.866 4.28%
2026-07-30 0 29.94 29.94 30.06 28.70 31.36 4,209,620 126,502,008 30.051 29.94 29.94 30.06 28.70 31.36 4,209,620 30.051 4.69%
2026-07-29 0 28.60 28.60 28.70 28.28 31.80 3,792,800 111,507,844 29.400 28.60 28.60 28.70 28.28 31.80 3,792,800 29.400 -8.16%
2026-07-28 0 31.14 31.10 31.14 30.96 33.12 2,049,000 64,882,486 31.665 31.14 31.10 31.14 30.96 33.12 2,049,000 31.665 -5.06%
2026-07-27 0 32.80 32.80 33.06 32.04 33.38 1,482,800 48,492,276 32.703 32.80 32.80 33.06 32.04 33.38 1,482,800 32.703 -0.06%
2026-07-24 0 32.82 32.80 32.88 32.64 34.80 1,452,450 48,277,578 33.239 32.82 32.80 32.88 32.64 34.80 1,452,450 33.239 -4.59%
2026-07-23 0 34.40 34.40 34.52 34.30 36.06 2,587,000 90,837,456 35.113 34.40 34.40 34.52 34.30 36.06 2,587,000 35.113 -1.88%
2026-07-22 0 35.06 35.06 35.10 34.92 37.86 2,625,429 94,924,031 36.156 35.06 35.06 35.10 34.92 37.86 2,625,429 36.156 -6.51%
2026-07-21 0 37.50 37.50 37.58 35.04 38.34 5,368,410 199,826,217 37.223 37.50 37.50 37.58 35.04 38.34 5,368,410 37.223 4.75%
2026-07-20 0 35.80 35.80 35.96 35.60 42.32 5,188,325 196,889,107 37.948 35.80 35.80 35.96 35.60 42.32 5,188,325 37.948 -8.06%
2026-07-17 0 38.94 38.88 38.94 37.60 44.36 7,583,800 305,763,384 40.318 38.94 38.88 38.94 37.60 44.36 7,583,800 40.318 -4.51%
2026-07-16 0 40.78 40.78 40.80 36.26 42.80 11,216,910 449,378,999 40.063 40.78 40.78 40.80 36.26 42.80 11,216,910 40.063 9.27%
2026-07-15 0 37.32 37.30 37.32 32.98 38.68 10,518,575 387,067,523 36.798 37.32 37.30 37.32 32.98 38.68 10,518,575 36.798 12.82%
2026-07-14 0 33.08 33.08 33.10 31.06 33.54 2,457,160 79,273,319 32.262 33.08 33.08 33.10 31.06 33.54 2,457,160 32.262 2.92%
2026-07-13 0 32.14 32.02 32.14 31.66 35.50 1,717,800 56,215,152 32.725 32.14 32.02 32.14 31.66 35.50 1,717,800 32.725 -6.08%
2026-07-10 0 34.22 34.22 34.34 34.00 36.50 1,939,800 68,354,744 35.238 34.22 34.22 34.34 34.00 36.50 1,939,800 35.238 -4.79%
2026-07-09 0 35.94 35.94 36.00 35.36 38.30 3,281,200 119,470,500 36.411 35.94 35.94 36.00 35.36 38.30 3,281,200 36.411 -3.39%
2026-07-08 0 37.20 37.20 37.24 36.80 39.36 4,727,636 179,005,412 37.864 37.20 37.20 37.24 36.80 39.36 4,727,636 37.864 1.92%
2026-07-07 0 36.50 36.50 36.62 36.30 41.70 5,136,000 199,068,982 38.760 36.50 36.50 36.62 36.30 41.70 5,136,000 38.760 -3.44%
2026-07-06 0 37.80 37.80 37.90 35.02 38.40 4,025,046 147,994,541 36.768 37.80 37.80 37.90 35.02 38.40 4,025,046 36.768 2.49%
2026-07-03 0 36.88 36.88 37.04 35.18 38.44 3,857,440 143,867,593 37.296 36.88 36.88 37.04 35.18 38.44 3,857,440 37.296 4.12%
2026-07-02 0 35.42 35.42 35.50 35.30 39.18 2,349,900 86,654,303 36.876 35.42 35.42 35.50 35.30 39.18 2,349,900 36.876 -6.49%
2026-06-30 0 37.88 37.88 37.98 37.62 40.36 2,438,200 94,108,444 38.598 37.88 37.88 37.98 37.62 40.36 2,438,200 38.598 -2.92%
2026-06-29 0 39.02 39.02 39.06 36.84 41.16 4,867,200 190,853,928 39.212 39.02 39.02 39.06 36.84 41.16 4,867,200 39.212 1.09%
2026-06-26 0 38.60 38.56 38.60 34.42 43.60 13,137,856 516,947,445 39.348 38.60 38.56 38.60 34.42 43.60 13,137,856 39.348 3.21%
2026-06-25 0 37.40 37.34 37.40 37.40 41.72 4,532,200 174,056,500 38.404 37.40 37.34 37.40 37.40 41.72 4,532,200 38.404 -9.84%
2026-06-24 0 41.48 41.44 41.48 41.04 45.88 4,043,280 173,840,596 42.995 41.48 41.44 41.48 41.04 45.88 4,043,280 42.995 -7.90%
2026-06-23 0 45.04 45.04 45.08 44.04 49.92 2,299,640 105,907,884 46.054 45.04 45.04 45.08 44.04 49.92 2,299,640 46.054 -7.78%
2026-06-22 0 48.84 48.84 48.86 48.00 51.40 2,352,200 116,478,606 49.519 48.84 48.84 48.86 48.00 51.40 2,352,200 49.519 0.04%
2026-06-18 0 48.82 48.78 48.82 45.04 49.04 3,712,200 174,678,218 47.055 48.82 48.78 48.82 45.04 49.04 3,712,200 47.055 3.87%
2026-06-17 0 47.00 47.00 47.14 45.00 51.60 3,821,520 186,777,083 48.875 47.00 47.00 47.14 45.00 51.60 3,821,520 48.875 0.00%
2026-06-16 0 47.00 47.00 47.16 47.00 51.50 2,177,400 106,132,154 48.743 47.00 47.00 47.16 47.00 51.50 2,177,400 48.743 -6.93%
2026-06-15 0 50.50 50.40 50.50 50.15 52.30 3,516,258 179,238,530 50.974 50.50 50.40 50.50 50.15 52.30 3,516,258 50.974 3.15%
2026-06-12 0 48.96 48.94 48.96 48.40 51.65 2,375,600 118,614,836 49.930 48.96 48.94 48.96 48.40 51.65 2,375,600 49.930 0.25%
2026-06-11 0 48.84 48.84 48.90 47.64 52.05 2,505,800 123,497,040 49.284 48.84 48.84 48.90 47.64 52.05 2,505,800 49.284 -3.57%
2026-06-10 0 50.65 50.60 50.65 49.02 53.85 2,543,400 129,552,946 50.937 50.65 50.60 50.65 49.02 53.85 2,543,400 50.937 -4.52%
2026-06-09 0 53.05 53.00 53.05 49.60 59.00 9,853,200 537,933,476 54.595 53.05 53.00 53.05 49.60 59.00 9,853,200 54.595 4.84%
2026-06-08 0 50.60 50.60 50.65 49.20 52.50 3,494,028 176,821,657 50.607 50.60 50.60 50.65 49.20 52.50 3,494,028 50.607 -3.98%
2026-06-05 0 52.70 52.70 52.90 52.70 58.30 3,421,600 188,397,630 55.061 52.70 52.70 52.90 52.70 58.30 3,421,600 55.061 -7.22%
2026-06-04 0 56.80 56.80 56.85 56.15 60.30 3,594,800 209,351,510 58.237 56.80 56.80 56.85 56.15 60.30 3,594,800 58.237 -1.39%
2026-06-03 0 57.60 57.60 57.70 56.80 61.45 7,545,180 445,664,550 59.066 57.60 57.60 57.70 56.80 61.45 7,545,180 59.066 0.44%
2026-06-02 0 57.35 57.35 57.45 54.80 60.45 7,065,700 408,094,353 57.757 57.35 57.35 57.45 54.80 60.45 7,065,700 57.757 0.26%
2026-06-01 0 57.20 57.20 57.25 56.45 62.25 6,255,521 369,675,255 59.096 57.20 57.20 57.25 56.45 62.25 6,255,521 59.096 -1.63%
2026-05-29 0 58.15 58.10 58.15 56.10 67.65 9,773,090 585,721,372 59.932 58.15 58.10 58.15 56.10 67.65 9,773,090 59.932 -11.36%
2026-05-28 0 65.60 65.60 65.65 64.30 71.40 8,692,282 576,466,685 66.319 65.60 65.60 65.65 64.30 71.40 8,692,282 66.319 -7.15%
2026-05-27 0 70.65 70.65 70.75 58.00 76.90 22,855,879 1,607,758,947 70.343 70.65 70.65 70.75 58.00 76.90 22,855,879 70.343 17.85%
2026-05-26 0 59.95 59.90 59.95 54.50 62.00 7,368,000 438,037,623 59.451 59.95 59.90 59.95 54.50 62.00 7,368,000 59.451 4.53%
2026-05-22 0 57.35 57.35 57.40 52.00 63.20 10,913,100 635,230,010 58.208 57.35 57.35 57.40 52.00 63.20 10,913,100 58.208 9.66%
2026-05-21 0 52.30 52.30 52.55 51.30 60.50 7,548,395 415,217,266 55.007 52.30 52.30 52.55 51.30 60.50 7,548,395 55.007 -17.05%
2026-05-20 0 63.05 63.00 63.05 61.50 66.50 5,122,290 328,736,761 64.178 63.05 63.00 63.05 61.50 66.50 5,122,290 64.178 0.24%
2026-05-19 0 62.90 62.90 62.95 61.80 68.50 6,575,734 426,658,088 64.884 62.90 62.90 62.95 61.80 68.50 6,575,734 64.884 -1.80%
2026-05-18 0 64.05 64.05 64.15 57.90 71.00 14,623,710 948,108,094 64.834 64.05 64.05 64.15 57.90 71.00 14,623,710 64.834 7.74%
2026-05-15 0 59.45 59.45 59.55 58.70 67.30 7,358,100 460,010,630 62.518 59.45 59.45 59.55 58.70 67.30 7,358,100 62.518 -8.68%
2026-05-14 0 65.10 65.10 65.15 64.50 75.55 9,562,811 664,724,633 69.511 65.10 65.10 65.15 64.50 75.55 9,562,811 69.511 -6.06%
2026-05-13 0 69.30 69.30 69.35 65.70 73.80 12,588,020 862,913,101 68.550 69.30 69.30 69.35 65.70 73.80 12,588,020 68.550 -1.42%
2026-05-12 0 70.30 70.30 70.35 61.20 77.65 37,331,140 2,618,752,227 70.149 70.30 70.30 70.35 61.20 77.65 37,331,140 70.149 12.30%
2026-05-11 0 62.60 62.50 62.60 60.40 66.80 11,597,886 732,143,535 63.127 62.60 62.50 62.60 60.40 66.80 11,597,886 63.127 1.62%
2026-05-08 0 61.60 61.55 61.60 61.20 82.00 35,597,888 2,485,328,617 69.817 61.60 61.55 61.60 61.20 82.00 35,597,888 69.817 -9.28%
2026-05-07 0 67.90 67.85 67.90 43.56 67.95 31,108,500 1,752,932,795 56.349 67.90 67.85 67.90 43.56 67.95 31,108,500 56.349 56.67%
2026-05-06 0 43.34 43.28 43.34 43.34 47.20 2,761,020 123,117,686 44.591 43.34 43.28 43.34 43.34 47.20 2,761,020 44.591 -5.54%
2026-05-05 0 45.88 45.80 46.00 44.80 48.28 515,960 23,542,460 45.628 45.88 45.80 46.00 44.80 48.28 515,960 45.628 -3.41%
2026-05-04 0 47.50 47.50 47.58 47.00 49.80 948,674 45,952,547 48.439 47.50 47.50 47.58 47.00 49.80 948,674 48.439 0.21%
2026-04-30 0 47.40 47.36 47.40 46.42 51.10 4,652,810 224,846,864 48.325 47.40 47.36 47.40 46.42 51.10 4,652,810 48.325 -5.39%
2026-04-29 0 50.10 50.10 50.20 47.60 52.75 8,542,505 427,622,740 50.058 50.10 50.10 50.20 47.60 52.75 8,542,505 50.058 3.00%
2026-04-28 0 48.64 48.64 48.68 48.52 55.60 7,014,395 364,323,530 51.939 48.64 48.64 48.68 48.52 55.60 7,014,395 51.939 -8.31%
2026-04-27 0 53.05 53.05 53.20 52.80 57.60 5,056,796 274,378,065 54.259 53.05 53.05 53.20 52.80 57.60 5,056,796 54.259 -4.93%
2026-04-24 0 55.80 55.80 55.85 54.55 65.65 15,139,243 903,646,293 59.689 55.80 55.80 55.85 54.55 65.65 15,139,243 59.689 -4.53%
2026-04-23 0 58.45 58.40 58.45 57.45 68.00 10,629,039 648,784,372 61.039 58.45 58.40 58.45 57.45 68.00 10,629,039 61.039 -12.43%
2026-04-22 0 66.75 66.75 66.80 66.00 71.60 9,148,743 624,587,503 68.270 66.75 66.75 66.80 66.00 71.60 9,148,743 68.270 -3.26%
2026-04-21 0 69.00 69.00 69.10 67.50 80.50 15,141,496 1,108,430,136 73.205 69.00 69.00 69.10 67.50 80.50 15,141,496 73.205 -6.76%
2026-04-20 0 74.00 73.80 74.00 70.25 79.20 12,395,617 932,705,580 75.245 74.00 73.80 74.00 70.25 79.20 12,395,617 75.245 -2.05%
2026-04-17 0 75.55 75.55 75.60 73.50 83.35 16,746,548 1,296,939,034 77.445 75.55 75.55 75.60 73.50 83.35 16,746,548 77.445 -7.81%
2026-04-16 0 81.95 81.90 81.95 62.45 82.65 41,293,384 3,073,932,535 74.441 81.95 81.90 81.95 62.45 82.65 41,293,384 74.441 29.46%
2026-04-15 0 63.30 63.20 63.30 58.80 71.25 20,838,360 1,345,025,716 64.546 63.30 63.20 63.30 58.80 71.25 20,838,360 64.546 -2.91%
2026-04-14 0 65.20 65.05 65.20 61.05 80.45 33,527,684 2,299,012,875 68.571 65.20 65.05 65.20 61.05 80.45 33,527,684 68.571 -8.17%
2026-04-13 0 71.00 71.00 71.10 42.00 71.00 65,849,790 3,731,226,200 56.663 71.00 71.00 71.10 42.00 71.00 65,849,790 56.663 59.19%
2026-04-10 0 44.60 44.60 44.62 30.50 47.00 65,560,740 2,645,473,051 40.351 44.60 44.60 44.62 30.50 47.00 65,560,740 40.351 48.77%
2026-04-09 0 29.98 29.98 30.00 29.76 31.70 4,023,800 122,959,328 30.558 29.98 29.98 30.00 29.76 31.70 4,023,800 30.558 -5.43%
2026-04-08 0 31.70 31.70 31.72 29.80 34.50 9,496,100 304,700,899 32.087 31.70 31.70 31.72 29.80 34.50 9,496,100 32.087 8.41%
2026-04-02 0 29.24 29.24 29.30 28.90 31.16 3,369,200 100,371,708 29.791 29.24 29.24 29.30 28.90 31.16 3,369,200 29.791 -2.53%
2026-04-01 0 30.00 30.00 30.06 29.80 33.46 11,785,802 370,982,986 31.477 30.00 30.00 30.06 29.80 33.46 11,785,802 31.477 3.66%
2026-03-31 0 28.94 28.92 28.94 28.74 31.08 4,980,000 147,922,736 29.703 28.94 28.92 28.94 28.74 31.08 4,980,000 29.703 -3.53%
2026-03-30 0 30.00 30.00 30.06 29.74 32.60 5,185,680 161,826,506 31.206 30.00 30.00 30.06 29.74 32.60 5,185,680 31.206 -5.30%
2026-03-27 0 31.68 31.68 31.72 28.82 32.42 8,594,600 266,864,271 31.050 31.68 31.68 31.72 28.82 32.42 8,594,600 31.050 7.54%
2026-03-26 0 29.46 29.42 29.46 28.64 32.34 2,923,200 88,190,744 30.169 29.46 29.42 29.46 28.64 32.34 2,923,200 30.169 -7.36%
2026-03-25 0 31.80 31.80 31.88 31.54 35.82 6,116,400 204,995,836 33.516 31.80 31.80 31.88 31.54 35.82 6,116,400 33.516 -3.46%
2026-03-24 0 32.94 32.90 32.94 32.22 35.58 2,891,600 96,950,732 33.528 32.94 32.90 32.94 32.22 35.58 2,891,600 33.528 -3.97%
2026-03-23 0 34.30 34.30 34.50 33.92 36.78 4,625,000 163,868,022 35.431 34.30 34.30 34.50 33.92 36.78 4,625,000 35.431 -5.77%
2026-03-20 0 36.40 36.40 36.50 34.80 39.40 5,101,131 186,614,292 36.583 36.40 36.40 36.50 34.80 39.40 5,101,131 36.583 -5.36%
2026-03-19 0 38.46 38.44 38.46 38.08 43.08 4,986,300 202,621,674 40.636 38.46 38.44 38.46 38.08 43.08 4,986,300 40.636 -13.14%
2026-03-18 0 44.28 44.28 44.30 43.68 48.74 9,759,600 449,350,724 46.042 44.28 44.28 44.30 43.68 48.74 9,759,600 46.042 -3.11%
2026-03-17 0 45.70 45.70 45.72 42.80 48.66 7,373,300 332,593,947 45.108 45.70 45.70 45.72 42.80 48.66 7,373,300 45.108 3.86%
2026-03-16 0 44.00 44.00 44.02 42.26 47.50 5,253,070 232,302,056 44.222 44.00 44.00 44.02 42.26 47.50 5,253,070 44.222 -8.33%
2026-03-13 0 48.00 48.00 48.02 47.30 69.80 7,732,311 412,209,173 53.310 48.00 48.00 48.02 47.30 69.80 7,732,311 53.310 -31.23%
2026-03-12 0 69.80 69.80 70.00 67.55 84.75 1,472,200 107,234,671 72.840 69.80 69.80 70.00 67.55 84.75 1,472,200 72.840 -15.60%
2026-03-11 0 82.70 82.05 82.70 80.95 93.80 1,026,702 88,664,254 86.358 82.70 82.05 82.70 80.95 93.80 1,026,702 86.358 -7.08%
2026-03-10 0 89.00 89.00 89.60 86.05 109.8 4,571,809 409,322,375 89.532 89.00 89.00 89.60 86.05 109.8 4,571,809 89.532 -17.90%
2026-03-09 0 108.4 107.6 108.4 100.0 114.0 1,452,500 154,275,055 106.21 108.4 107.6 108.4 100.0 114.0 1,452,500 106.21 -4.41%
2026-03-06 0 113.4 113.4 113.6 111.4 120.0 1,025,484 117,375,704 114.46 113.4 113.4 113.6 111.4 120.0 1,025,484 114.46 -3.90%
2026-03-05 0 118.0 117.7 118.0 109.5 118.0 1,214,200 138,783,984 114.30 118.0 117.7 118.0 109.5 118.0 1,214,200 114.30 3.06%
2026-03-04 0 114.5 114.3 114.5 104.1 114.7 1,149,800 128,010,714 111.33 114.5 114.3 114.5 104.1 114.7 1,149,800 111.33 5.53%
2026-03-03 0 108.5 107.3 108.9 105.2 109.2 632,500 67,855,730 107.28 108.5 107.3 108.9 105.2 109.2 632,500 107.28 0.56%
2026-03-02 0 107.9 107.3 107.9 104.4 109.9 611,780 65,440,510 106.97 107.9 107.3 107.9 104.4 109.9 611,780 106.97 -2.88%
2026-02-27 0 111.1 110.0 111.1 109.7 112.5 648,200 72,081,842 111.20 111.1 110.0 111.1 109.7 112.5 648,200 111.20 0.36%
2026-02-26 0 110.7 110.1 110.7 105.7 113.2 777,200 86,194,354 110.90 110.7 110.1 110.7 105.7 113.2 777,200 110.90 2.98%
2026-02-25 0 107.5 106.4 107.5 105.4 113.7 755,800 82,493,828 109.15 107.5 106.4 107.5 105.4 113.7 755,800 109.15 -3.59%
2026-02-24 0 111.5 110.6 111.5 105.8 114.0 982,000 109,088,260 111.09 111.5 110.6 111.5 105.8 114.0 982,000 111.09 1.92%
2026-02-23 0 109.4 109.0 109.6 93.05 110.0 1,000,738 103,879,187 103.80 109.4 109.0 109.6 93.05 110.0 1,000,738 103.80 6.63%
2026-02-20 0 102.6 102.3 102.6 99.95 109.0 1,017,100 104,528,584 102.77 102.6 102.3 102.6 99.95 109.0 1,017,100 102.77 3.38%
2026-02-16 0 99.25 99.25 99.50 94.70 103.0 538,800 53,165,728 98.674 99.25 99.25 99.50 94.70 103.0 538,800 98.674 4.69%
2026-02-13 0 94.80 94.80 94.95 88.80 95.95 988,402 92,849,115 93.939 94.80 94.80 94.95 88.80 95.95 988,402 93.939 4.23%
2026-02-12 0 90.95 90.10 90.95 82.00 92.25 1,070,400 94,289,578 88.088 90.95 90.10 90.95 82.00 92.25 1,070,400 88.088 8.34%
2026-02-11 0 83.95 83.40 83.95 82.00 86.75 959,600 80,567,850 83.960 83.95 83.40 83.95 82.00 86.75 959,600 83.960 -2.10%
2026-02-10 0 85.75 84.85 85.75 84.75 87.10 1,087,600 93,434,315 85.909 85.75 84.85 85.75 84.75 87.10 1,087,600 85.909 0.00%
2026-02-09 0 85.75 85.20 85.75 81.50 86.10 1,147,600 96,027,344 83.677 85.75 85.20 85.75 81.50 86.10 1,147,600 83.677 4.45%
2026-02-06 0 82.10 81.55 82.10 79.00 83.95 1,022,200 83,982,142 82.158 82.10 81.55 82.10 79.00 83.95 1,022,200 82.158 -0.12%
2026-02-05 0 82.20 81.00 82.20 76.00 83.30 316,200 25,295,480 79.998 82.20 81.00 82.20 76.00 83.30 316,200 79.998 -2.55%
2026-02-04 0 84.35 84.00 84.35 78.00 84.55 642,340 52,789,419 82.183 84.35 84.00 84.35 78.00 84.55 642,340 82.183 6.23%
2026-02-03 0 79.40 79.00 79.50 76.20 79.55 324,800 25,254,510 77.754 79.40 79.00 79.50 76.20 79.55 324,800 77.754 4.47%
2026-02-02 0 76.00 75.50 76.00 74.75 77.45 318,754 24,210,707 75.954 76.00 75.50 76.00 74.75 77.45 318,754 75.954 -2.31%
2026-01-30 0 77.80 77.60 78.05 75.95 80.80 322,800 24,997,587 77.440 77.80 77.60 78.05 75.95 80.80 322,800 77.440 -4.48%
2026-01-29 0 81.45 80.70 81.45 79.10 82.00 571,000 46,063,570 80.672 81.45 80.70 81.45 79.10 82.00 571,000 80.672 0.87%
2026-01-28 0 80.75 80.40 80.75 78.85 81.80 454,320 36,480,817 80.298 80.75 80.40 80.75 78.85 81.80 454,320 80.298 1.76%
2026-01-27 0 79.35 78.50 79.35 74.60 79.75 339,600 26,380,644 77.682 79.35 78.50 79.35 74.60 79.75 339,600 77.682 5.03%
2026-01-26 0 75.55 75.55 75.60 74.80 78.00 310,200 23,681,122 76.341 75.55 75.55 75.60 74.80 78.00 310,200 76.341 -2.07%
2026-01-23 0 77.15 76.75 77.15 76.00 80.95 343,200 26,865,685 78.280 77.15 76.75 77.15 76.00 80.95 343,200 78.280 -1.22%
2026-01-22 0 78.10 77.70 78.10 74.00 78.80 444,000 33,902,785 76.358 78.10 77.70 78.10 74.00 78.80 444,000 76.358 4.48%
2026-01-21 0 74.75 74.30 74.75 72.00 75.60 313,000 22,910,450 73.196 74.75 74.30 74.75 72.00 75.60 313,000 73.196 -0.99%
2026-01-20 0 75.50 75.25 75.50 72.00 77.55 565,200 42,424,498 75.061 75.50 75.25 75.50 72.00 77.55 565,200 75.061 -2.08%
2026-01-19 0 77.10 76.80 77.15 75.05 81.70 337,205 26,149,435 77.548 77.10 76.80 77.15 75.05 81.70 337,205 77.548 -5.28%
2026-01-16 0 81.40 81.10 81.40 75.65 82.00 704,230 56,218,381 79.830 81.40 81.10 81.40 75.65 82.00 704,230 79.830 7.32%
2026-01-15 0 75.85 74.80 76.10 73.45 77.40 470,400 35,119,295 74.658 75.85 74.80 76.10 73.45 77.40 470,400 74.658 -1.37%
2026-01-14 0 76.90 76.50 76.90 73.45 77.90 487,360 36,859,655 75.631 76.90 76.50 76.90 73.45 77.90 487,360 75.631 1.38%
2026-01-13 0 75.85 75.10 75.90 70.45 76.05 535,468 39,232,769 73.268 75.85 75.10 75.90 70.45 76.05 535,468 73.268 9.29%
2026-01-12 0 69.40 69.40 70.00 66.70 71.95 420,210 29,173,223 69.425 69.40 69.40 70.00 66.70 71.95 420,210 69.425 2.44%
2026-01-09 0 67.75 67.30 67.75 66.00 69.80 478,800 32,148,975 67.145 67.75 67.30 67.75 66.00 69.80 478,800 67.145 0.52%
2026-01-08 0 67.40 66.90 67.70 65.90 67.90 287,200 19,224,500 66.938 67.40 66.90 67.70 65.90 67.90 287,200 66.938 1.05%
2026-01-07 0 66.70 65.50 66.90 65.25 69.40 320,600 21,418,660 66.808 66.70 65.50 66.90 65.25 69.40 320,600 66.808 -0.52%
2026-01-06 0 67.05 66.05 67.10 65.00 67.20 389,800 25,830,470 66.266 67.05 66.05 67.10 65.00 67.20 389,800 66.266 1.51%
2026-01-05 0 66.05 66.00 66.80 64.50 66.80 365,600 24,012,845 65.681 66.05 66.00 66.80 64.50 66.80 365,600 65.681 0.23%
2026-01-02 0 65.90 65.15 65.70 64.50 67.80 497,000 32,912,225 66.222 65.90 65.15 65.70 64.50 67.80 497,000 66.222 -0.30%
2025-12-31 0 66.10 65.60 66.20 64.90 67.90 286,000 19,099,070 66.780 66.10 65.60 66.20 64.90 67.90 286,000 66.780 0.30%
2025-12-30 0 65.90 65.00 65.90 63.00 66.00 513,800 33,390,782 64.988 65.90 65.00 65.90 63.00 66.00 513,800 64.988 4.60%
2025-12-29 0 63.00 62.95 63.00 62.20 66.20 408,600 26,002,500 63.638 63.00 62.95 63.00 62.20 66.20 408,600 63.638 -4.40%
2025-12-24 0 65.90 65.20 66.20 63.60 66.20 91,400 5,920,690 64.778 65.90 65.20 66.20 63.60 66.20 91,400 64.778 1.23%
2025-12-23 0 65.10 64.00 65.10 63.00 75.45 515,000 35,045,720 68.050 65.10 64.00 65.10 63.00 75.45 515,000 68.050 -4.96%
2025-12-22 0 68.50 67.65 68.50 65.95 68.95 509,800 34,527,220 67.727 68.50 67.65 68.50 65.95 68.95 509,800 67.727 3.55%
2025-12-19 0 66.15 66.15 66.25 65.40 69.00 641,200 42,771,160 66.705 66.15 66.15 66.25 65.40 69.00 641,200 66.705 0.30%
2025-12-18 0 65.95 65.25 65.95 63.10 66.50 517,400 33,910,155 65.540 65.95 65.25 65.95 63.10 66.50 517,400 65.540 3.86%
2025-12-17 0 63.50 63.05 63.50 63.00 71.30 499,400 33,044,630 66.169 63.50 63.05 63.50 63.00 71.30 499,400 66.169 -11.56%
2025-12-16 0 71.80 71.30 71.80 71.25 73.00 417,600 30,207,770 72.337 71.80 71.30 71.80 71.25 73.00 417,600 72.337 -2.25%
2025-12-15 0 73.45 72.10 73.45 71.50 74.40 426,200 31,353,550 73.565 73.45 72.10 73.45 71.50 74.40 426,200 73.565 0.48%
2025-12-12 0 73.10 73.10 73.15 72.10 75.00 456,200 33,604,550 73.662 73.10 73.10 73.15 72.10 75.00 456,200 73.662 0.14%
2025-12-11 0 73.00 72.65 73.00 71.80 73.50 545,800 39,549,890 72.462 73.00 72.65 73.00 71.80 73.50 545,800 72.462 0.48%
2025-12-10 0 72.65 72.00 72.75 71.10 73.95 521,000 37,772,790 72.501 72.65 72.00 72.75 71.10 73.95 521,000 72.501 -1.62%
2025-12-09 0 73.85 73.70 73.85 72.60 74.00 510,800 37,592,810 73.596 73.85 73.70 73.85 72.60 74.00 510,800 73.596 0.48%
2025-12-08 0 73.50 73.15 73.35 72.80 74.35 499,801 36,687,632 73.404 73.50 73.15 73.35 72.80 74.35 499,801 73.404 0.55%
2025-12-05 0 73.10 72.90 73.10 72.00 73.80 530,600 38,771,630 73.071 73.10 72.90 73.10 72.00 73.80 530,600 73.071 0.76%
2025-12-04 0 72.55 72.25 72.55 70.85 73.40 503,260 36,387,777 72.304 72.55 72.25 72.55 70.85 73.40 503,260 72.304 2.04%
2025-12-03 0 71.10 71.10 71.15 71.00 73.30 532,400 38,115,170 71.591 71.10 71.10 71.15 71.00 73.30 532,400 71.591 -2.87%
2025-12-02 0 73.20 73.20 73.45 73.20 76.25 505,800 37,444,020 74.029 73.20 73.20 73.45 73.20 76.25 505,800 74.029 -2.40%
2025-12-01 0 75.00 75.00 75.35 71.50 76.00 625,200 45,363,627 72.559 75.00 75.00 75.35 71.50 76.00 625,200 72.559 4.90%
2025-11-28 0 71.50 71.30 72.00 71.00 73.00 627,804 44,978,000 71.643 71.50 71.30 72.00 71.00 73.00 627,804 71.643 -0.49%
2025-11-27 0 71.85 71.85 72.30 69.80 79.60 701,200 51,544,620 73.509 71.85 71.85 72.30 69.80 79.60 701,200 73.509 -9.74%
2025-11-26 0 79.60 79.40 79.60 78.05 80.30 638,000 50,513,070 79.174 79.60 79.40 79.60 78.05 80.30 638,000 79.174 1.40%
2025-11-25 0 78.50 78.30 78.50 78.05 80.90 627,600 49,997,470 79.665 78.50 78.30 78.50 78.05 80.90 627,600 79.665 0.32%
2025-11-24 0 78.25 78.25 78.40 78.00 80.30 601,200 47,276,340 78.637 78.25 78.25 78.40 78.00 80.30 601,200 78.637 -0.95%
2025-11-21 0 79.00 78.70 79.10 77.20 79.20 535,268 41,840,293 78.167 79.00 78.70 79.10 77.20 79.20 535,268 78.167 0.45%
2025-11-20 0 78.65 78.25 78.65 77.55 79.80 512,504 40,083,274 78.211 78.65 78.25 78.65 77.55 79.80 512,504 78.211 0.00%
2025-11-19 0 78.65 78.10 78.95 77.15 79.90 586,200 45,860,980 78.234 78.65 78.10 78.95 77.15 79.90 586,200 78.234 -0.32%
2025-11-18 0 78.90 78.20 78.90 76.40 78.90 602,600 46,788,380 77.644 78.90 78.20 78.90 76.40 78.90 602,600 77.644 1.02%
2025-11-17 0 78.10 77.85 78.10 76.00 82.35 705,430 55,556,186 78.755 78.10 77.85 78.10 76.00 82.35 705,430 78.755 -1.14%
2025-11-14 0 79.00 78.70 79.00 77.00 79.20 692,330 54,317,150 78.456 79.00 78.70 79.00 77.00 79.20 692,330 78.456 -0.25%
2025-11-13 0 79.20 79.05 79.50 77.35 81.00 833,800 66,087,240 79.260 79.20 79.05 79.50 77.35 81.00 833,800 79.260 0.70%
2025-11-12 0 78.65 78.35 78.65 76.70 80.00 674,100 52,867,215 78.426 78.65 78.35 78.65 76.70 80.00 674,100 78.426 -0.44%
2025-11-11 0 79.00 78.50 79.00 73.75 80.50 811,100 63,141,762 77.847 79.00 78.50 79.00 73.75 80.50 811,100 77.847 2.60%
2025-11-10 0 77.00 76.60 77.00 71.10 81.80 1,456,010 114,833,033 78.868 77.00 76.60 77.00 71.10 81.80 1,456,010 78.868 9.84%
2025-11-07 0 70.10 70.10 71.00 70.10 101.0 2,159,182 181,069,782 83.860 70.10 70.10 71.00 70.10 101.0 2,159,182 83.860 -30.59%
2025-11-06 0 101.0 100.6 101.0 100.1 103.6 429,403 43,535,082 101.39 101.0 100.6 101.0 100.1 103.6 429,403 101.39 0.00%
2025-11-05 0 101.0 101.0 101.2 100.0 105.2 815,100 84,205,000 103.31 101.0 101.0 101.2 100.0 105.2 815,100 103.31 -2.88%
2025-11-04 0 104.0 103.6 104.0 100.0 106.2 1,450,766 148,331,302 102.24 104.0 103.6 104.0 100.0 106.2 1,450,766 102.24 3.48%
2025-11-03 0 100.5 100.5 100.7 100.0 119.2 1,809,596 188,562,305 104.20 100.5 100.5 100.7 100.0 119.2 1,809,596 104.20 -11.61%
2025-10-31 0 113.7 113.7 113.8 101.0 128.2 5,406,105 610,929,709 113.01 113.7 113.7 113.8 101.0 128.2 5,406,105 113.01 15.02%
2025-10-30 0 98.85 98.50 98.85 68.30 102.5 5,709,832 505,443,059 88.522 98.85 98.50 98.85 68.30 102.5 5,709,832 88.522 47.98%
2025-10-28 0 66.80 66.70 66.80 52.10 68.40 11,698,160 612,478,718 52.357 66.80 66.70 66.80 52.10 68.40 11,698,160 52.357

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top