CIG SHANGHAI CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06166 | 2025-10-28 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-10 | 0 | 121.5 | 121.3 | 121.5 | 119.1 | 129.0 | 4,461,178 | 549,863,572 | 123.26 | 121.5 | 121.3 | 121.5 | 119.1 | 129.0 | 4,461,178 | 123.26 | -7.32% |
| 2026-06-09 | 0 | 131.1 | 131.1 | 131.2 | 127.4 | 134.4 | 6,537,744 | 855,763,846 | 130.90 | 131.1 | 131.1 | 131.2 | 127.4 | 134.4 | 6,537,744 | 130.90 | 4.05% |
| 2026-06-08 | 0 | 126.0 | 125.8 | 126.0 | 122.5 | 130.3 | 6,227,834 | 784,706,411 | 126.00 | 126.0 | 125.8 | 126.0 | 122.5 | 130.3 | 6,227,834 | 126.00 | -5.48% |
| 2026-06-05 | 0 | 133.3 | 133.2 | 133.4 | 131.0 | 151.1 | 14,041,765 | 1,956,749,820 | 139.35 | 133.3 | 133.2 | 133.4 | 131.0 | 151.1 | 14,041,765 | 139.35 | -3.75% |
| 2026-06-04 | 0 | 138.5 | 138.5 | 138.6 | 135.6 | 143.9 | 10,419,650 | 1,452,940,483 | 139.44 | 138.5 | 138.5 | 138.6 | 135.6 | 143.9 | 10,419,650 | 139.44 | -3.89% |
| 2026-06-03 | 0 | 144.1 | 144.1 | 144.2 | 138.3 | 155.8 | 16,997,549 | 2,500,650,227 | 147.12 | 144.1 | 144.1 | 144.2 | 138.3 | 155.8 | 16,997,549 | 147.12 | 7.14% |
| 2026-06-02 | 0 | 134.5 | 134.5 | 134.6 | 128.5 | 139.0 | 9,005,232 | 1,218,937,665 | 135.36 | 134.5 | 134.5 | 134.6 | 128.5 | 139.0 | 9,005,232 | 135.36 | 1.13% |
| 2026-06-01 | 0 | 133.0 | 133.0 | 133.1 | 129.5 | 146.4 | 8,946,756 | 1,213,262,467 | 135.61 | 133.0 | 133.0 | 133.1 | 129.5 | 146.4 | 8,946,756 | 135.61 | -9.15% |
| 2026-05-29 | 0 | 146.4 | 146.4 | 146.5 | 146.2 | 166.0 | 16,911,526 | 2,578,718,211 | 152.48 | 146.4 | 146.4 | 146.5 | 146.2 | 166.0 | 16,911,526 | 152.48 | -5.43% |
| 2026-05-28 | 0 | 154.8 | 154.8 | 154.9 | 137.7 | 158.0 | 13,771,458 | 2,064,873,477 | 149.94 | 154.8 | 154.8 | 154.9 | 137.7 | 158.0 | 13,771,458 | 149.94 | 11.37% |
| 2026-05-27 | 0 | 139.0 | 139.0 | 139.1 | 137.0 | 149.3 | 8,516,570 | 1,204,815,305 | 141.47 | 139.0 | 139.0 | 139.1 | 137.0 | 149.3 | 8,516,570 | 141.47 | -4.92% |
| 2026-05-26 | 0 | 146.2 | 146.2 | 146.3 | 145.6 | 158.0 | 8,149,350 | 1,218,951,944 | 149.58 | 146.2 | 146.2 | 146.3 | 145.6 | 158.0 | 8,149,350 | 149.58 | 2.45% |
| 2026-05-22 | 0 | 142.7 | 142.7 | 142.8 | 137.6 | 145.5 | 8,132,354 | 1,152,762,894 | 141.75 | 142.7 | 142.7 | 142.8 | 137.6 | 145.5 | 8,132,354 | 141.75 | 6.43% |
| 2026-05-21 | 0 | 134.4 | 134.4 | 134.6 | 133.4 | 151.5 | 7,848,610 | 1,099,821,895 | 140.13 | 134.1 | 134.1 | 134.3 | 133.1 | 151.1 | 7,867,342 | 139.80 | -8.51% |
| 2026-05-20 | 0 | 146.9 | 146.8 | 146.9 | 143.5 | 154.8 | 8,190,007 | 1,214,238,290 | 148.26 | 146.6 | 146.5 | 146.6 | 143.2 | 154.4 | 8,209,554 | 147.91 | -6.43% |
| 2026-05-19 | 0 | 157.0 | 156.9 | 157.0 | 125.6 | 159.4 | 17,734,800 | 2,561,229,065 | 144.42 | 156.6 | 156.5 | 156.6 | 125.3 | 159.0 | 17,777,126 | 144.07 | 13.28% |
| 2026-05-18 | 0 | 138.6 | 138.5 | 138.6 | 133.3 | 143.6 | 6,633,178 | 914,569,793 | 137.88 | 138.3 | 138.2 | 138.3 | 133.0 | 143.3 | 6,649,009 | 137.55 | -2.26% |
| 2026-05-15 | 0 | 141.8 | 141.7 | 141.8 | 138.6 | 158.0 | 9,458,582 | 1,384,202,183 | 146.34 | 141.5 | 141.4 | 141.5 | 138.3 | 157.6 | 9,481,156 | 146.00 | -7.32% |
| 2026-05-14 | 0 | 153.0 | 153.0 | 153.3 | 147.8 | 167.0 | 13,097,881 | 2,028,319,105 | 154.86 | 152.6 | 152.6 | 152.9 | 147.4 | 166.6 | 13,129,141 | 154.49 | 2.07% |
| 2026-05-13 | 0 | 149.9 | 149.8 | 149.9 | 136.2 | 152.0 | 9,376,800 | 1,353,138,746 | 144.31 | 149.5 | 149.4 | 149.5 | 135.9 | 151.6 | 9,399,179 | 143.96 | 6.99% |
| 2026-05-12 | 0 | 140.1 | 140.1 | 140.2 | 135.5 | 158.8 | 13,780,366 | 1,996,788,136 | 144.90 | 139.8 | 139.8 | 139.9 | 135.2 | 158.4 | 13,813,255 | 144.56 | -3.78% |
| 2026-05-11 | 0 | 145.6 | 145.6 | 145.7 | 144.7 | 156.8 | 13,574,245 | 2,048,194,195 | 150.89 | 145.3 | 145.3 | 145.4 | 144.4 | 156.4 | 13,606,642 | 150.53 | 1.32% |
| 2026-05-08 | 0 | 143.7 | 143.7 | 143.8 | 132.1 | 145.7 | 13,171,870 | 1,870,015,081 | 141.97 | 143.4 | 143.4 | 143.5 | 131.8 | 145.4 | 13,203,306 | 141.63 | 3.16% |
| 2026-05-07 | 0 | 139.3 | 139.2 | 139.3 | 129.3 | 143.9 | 13,121,416 | 1,819,631,360 | 138.68 | 139.0 | 138.9 | 139.0 | 129.0 | 143.6 | 13,152,732 | 138.35 | 4.74% |
| 2026-05-06 | 0 | 133.0 | 133.0 | 133.4 | 131.1 | 143.1 | 15,936,977 | 2,176,500,211 | 136.57 | 132.7 | 132.7 | 133.1 | 130.8 | 142.8 | 15,975,013 | 136.24 | -3.34% |
| 2026-05-05 | 0 | 137.6 | 137.6 | 137.8 | 136.1 | 150.0 | 2,703,072 | 383,928,571 | 142.03 | 137.3 | 137.3 | 137.5 | 135.8 | 149.6 | 2,709,523 | 141.70 | -3.10% |
| 2026-05-04 | 0 | 142.0 | 142.0 | 142.1 | 124.2 | 143.0 | 5,229,170 | 722,613,099 | 138.19 | 141.7 | 141.7 | 141.8 | 123.9 | 142.7 | 5,241,650 | 137.86 | 16.39% |
| 2026-04-30 | 0 | 122.0 | 122.0 | 122.1 | 121.7 | 138.9 | 17,193,484 | 2,208,627,208 | 128.46 | 121.7 | 121.7 | 121.8 | 121.4 | 138.6 | 17,234,519 | 128.15 | -4.46% |
| 2026-04-29 | 0 | 127.7 | 127.6 | 127.7 | 108.5 | 129.3 | 24,606,044 | 3,025,887,433 | 122.97 | 127.4 | 127.3 | 127.4 | 108.2 | 129.0 | 24,664,770 | 122.68 | 14.84% |
| 2026-04-28 | 0 | 111.2 | 111.1 | 111.2 | 109.4 | 126.5 | 29,457,296 | 3,482,289,945 | 118.21 | 110.9 | 110.8 | 110.9 | 109.1 | 126.2 | 29,527,600 | 117.93 | -16.45% |
| 2026-04-27 | 0 | 133.1 | 133.0 | 133.1 | 120.1 | 139.2 | 16,118,370 | 2,082,548,293 | 129.20 | 132.8 | 132.7 | 132.8 | 119.8 | 138.9 | 16,156,839 | 128.90 | 4.89% |
| 2026-04-24 | 0 | 126.9 | 126.9 | 127.0 | 123.7 | 142.8 | 13,061,100 | 1,704,434,395 | 130.50 | 126.6 | 126.6 | 126.7 | 123.4 | 142.5 | 13,092,272 | 130.19 | -12.54% |
| 2026-04-23 | 0 | 145.1 | 144.9 | 145.1 | 140.0 | 157.3 | 11,189,194 | 1,646,116,796 | 147.12 | 144.8 | 144.6 | 144.8 | 139.7 | 156.9 | 11,215,899 | 146.77 | -4.66% |
| 2026-04-22 | 0 | 152.2 | 152.2 | 152.3 | 120.0 | 157.8 | 21,803,178 | 3,058,359,748 | 140.27 | 151.8 | 151.8 | 151.9 | 119.7 | 157.4 | 21,855,214 | 139.94 | 21.08% |
| 2026-04-21 | 0 | 125.7 | 125.7 | 125.8 | 106.8 | 129.7 | 16,957,882 | 2,039,478,956 | 120.27 | 125.4 | 125.4 | 125.5 | 106.5 | 129.4 | 16,998,354 | 119.98 | 10.55% |
| 2026-04-20 | 0 | 113.7 | 113.7 | 113.8 | 110.5 | 133.4 | 10,370,411 | 1,241,384,090 | 119.70 | 113.4 | 113.4 | 113.5 | 110.2 | 133.1 | 10,395,161 | 119.42 | -7.41% |
| 2026-04-17 | 0 | 122.8 | 122.8 | 123.1 | 94.95 | 127.6 | 24,039,058 | 2,782,604,637 | 115.75 | 122.5 | 122.5 | 122.8 | 94.72 | 127.3 | 24,096,430 | 115.48 | 34.87% |
| 2026-04-16 | 0 | 91.05 | 91.05 | 91.15 | 84.55 | 92.00 | 5,648,595 | 502,212,317 | 88.909 | 90.83 | 90.83 | 90.93 | 84.35 | 91.78 | 5,662,076 | 88.698 | 5.44% |
| 2026-04-15 | 0 | 86.35 | 86.25 | 86.35 | 85.30 | 95.30 | 10,943,825 | 997,094,924 | 91.110 | 86.14 | 86.04 | 86.14 | 85.10 | 95.07 | 10,969,944 | 90.893 | -3.14% |
| 2026-04-14 | 0 | 89.15 | 89.15 | 89.20 | 78.00 | 90.50 | 6,839,970 | 571,378,179 | 83.535 | 88.94 | 88.94 | 88.99 | 77.81 | 90.28 | 6,856,295 | 83.336 | 10.20% |
| 2026-04-13 | 0 | 80.90 | 80.80 | 80.90 | 76.50 | 82.35 | 3,465,568 | 277,883,169 | 80.184 | 80.71 | 80.61 | 80.71 | 76.32 | 82.15 | 3,473,839 | 79.993 | 2.21% |
| 2026-04-10 | 0 | 79.15 | 79.15 | 79.20 | 78.90 | 82.80 | 2,996,623 | 241,043,207 | 80.438 | 78.96 | 78.96 | 79.01 | 78.71 | 82.60 | 3,003,775 | 80.247 | -1.68% |
| 2026-04-09 | 0 | 80.50 | 80.50 | 80.85 | 78.85 | 84.05 | 4,434,350 | 363,371,839 | 81.945 | 80.31 | 80.31 | 80.66 | 78.66 | 83.85 | 4,444,933 | 81.750 | -0.92% |
| 2026-04-08 | 0 | 81.25 | 81.25 | 81.30 | 73.10 | 81.25 | 6,181,200 | 478,325,400 | 77.384 | 81.06 | 81.06 | 81.11 | 72.93 | 81.06 | 6,195,952 | 77.200 | 17.16% |
| 2026-04-02 | 0 | 69.35 | 69.30 | 69.35 | 69.20 | 73.05 | 1,198,631 | 85,003,174 | 70.917 | 69.18 | 69.14 | 69.18 | 69.04 | 72.88 | 1,201,492 | 70.748 | -3.14% |
| 2026-04-01 | 0 | 71.60 | 71.60 | 71.70 | 69.15 | 72.00 | 2,066,599 | 146,661,977 | 70.968 | 71.43 | 71.43 | 71.53 | 68.99 | 71.83 | 2,071,531 | 70.799 | 6.87% |
| 2026-03-31 | 0 | 67.00 | 67.00 | 67.80 | 67.00 | 74.05 | 3,129,729 | 218,620,911 | 69.853 | 66.84 | 66.84 | 67.64 | 66.84 | 73.87 | 3,137,199 | 69.687 | -9.76% |
| 2026-03-30 | 0 | 74.25 | 74.25 | 74.35 | 72.35 | 76.30 | 1,726,700 | 128,803,251 | 74.595 | 74.07 | 74.07 | 74.17 | 72.18 | 76.12 | 1,730,821 | 74.417 | 0.47% |
| 2026-03-27 | 0 | 73.90 | 73.90 | 74.05 | 73.00 | 77.00 | 1,716,550 | 129,102,505 | 75.210 | 73.72 | 73.72 | 73.87 | 72.83 | 76.82 | 1,720,647 | 75.031 | -1.79% |
| 2026-03-26 | 0 | 75.25 | 75.25 | 75.90 | 75.05 | 78.50 | 1,508,400 | 115,480,772 | 76.558 | 75.07 | 75.07 | 75.72 | 74.87 | 78.31 | 1,512,000 | 76.376 | -4.08% |
| 2026-03-25 | 0 | 78.45 | 78.40 | 78.45 | 77.75 | 81.85 | 3,665,643 | 292,933,077 | 79.913 | 78.26 | 78.21 | 78.26 | 77.56 | 81.66 | 3,674,392 | 79.723 | 2.35% |
| 2026-03-24 | 0 | 76.65 | 76.65 | 76.70 | 72.60 | 77.15 | 3,308,050 | 247,580,555 | 74.842 | 76.47 | 76.47 | 76.52 | 72.43 | 76.97 | 3,315,945 | 74.664 | 7.35% |
| 2026-03-23 | 0 | 71.40 | 71.40 | 71.50 | 70.40 | 75.50 | 2,888,993 | 210,074,619 | 72.716 | 71.23 | 71.23 | 71.33 | 70.23 | 75.32 | 2,895,888 | 72.542 | -5.68% |
| 2026-03-20 | 0 | 75.70 | 75.70 | 75.80 | 75.00 | 82.10 | 5,522,400 | 438,933,520 | 79.482 | 75.52 | 75.52 | 75.62 | 74.82 | 81.90 | 5,535,580 | 79.293 | -0.66% |
| 2026-03-19 | 0 | 76.20 | 76.15 | 76.20 | 72.75 | 79.45 | 4,668,750 | 361,164,252 | 77.358 | 76.02 | 75.97 | 76.02 | 72.58 | 79.26 | 4,679,893 | 77.174 | 0.00% |
| 2026-03-18 | 0 | 76.20 | 76.15 | 76.20 | 71.15 | 76.85 | 4,026,500 | 296,896,629 | 73.736 | 76.02 | 75.97 | 76.02 | 70.98 | 76.67 | 4,036,110 | 73.560 | 7.93% |
| 2026-03-17 | 0 | 70.60 | 70.55 | 70.60 | 70.50 | 79.50 | 4,049,883 | 297,727,015 | 73.515 | 70.43 | 70.38 | 70.43 | 70.33 | 79.31 | 4,059,549 | 73.340 | -9.78% |
| 2026-03-16 | 0 | 78.25 | 78.20 | 78.25 | 76.45 | 81.70 | 3,361,927 | 262,492,636 | 78.078 | 78.06 | 78.01 | 78.06 | 76.27 | 81.51 | 3,369,951 | 77.892 | -2.67% |
| 2026-03-13 | 0 | 80.40 | 80.40 | 80.60 | 79.30 | 85.80 | 2,977,799 | 243,334,849 | 81.716 | 80.21 | 80.21 | 80.41 | 79.11 | 85.60 | 2,984,906 | 81.522 | -4.74% |
| 2026-03-12 | 0 | 84.40 | 84.40 | 84.45 | 83.40 | 92.00 | 4,602,362 | 400,094,465 | 86.932 | 84.20 | 84.20 | 84.25 | 83.20 | 91.78 | 4,613,346 | 86.725 | -3.65% |
| 2026-03-11 | 0 | 87.60 | 87.60 | 87.65 | 82.20 | 94.60 | 11,368,076 | 992,068,798 | 87.268 | 87.39 | 87.39 | 87.44 | 82.00 | 94.37 | 11,395,207 | 87.060 | 6.38% |
| 2026-03-10 | 0 | 82.35 | 82.35 | 82.40 | 75.60 | 83.60 | 7,419,190 | 591,702,398 | 79.753 | 82.15 | 82.15 | 82.20 | 75.42 | 83.40 | 7,436,897 | 79.563 | 12.65% |
| 2026-03-09 | 0 | 73.10 | 73.10 | 73.20 | 68.30 | 73.60 | 5,005,670 | 354,912,724 | 70.902 | 72.93 | 72.93 | 73.03 | 68.14 | 73.42 | 5,017,617 | 70.733 | -3.75% |
| 2026-03-06 | 0 | 75.95 | 75.95 | 76.25 | 73.65 | 78.85 | 4,017,906 | 308,104,937 | 76.683 | 75.77 | 75.77 | 76.07 | 73.47 | 78.66 | 4,027,495 | 76.500 | -1.17% |
| 2026-03-05 | 0 | 76.85 | 76.85 | 76.90 | 72.65 | 79.75 | 6,336,249 | 486,318,292 | 76.752 | 76.67 | 76.67 | 76.72 | 72.48 | 79.56 | 6,351,371 | 76.569 | 7.86% |
| 2026-03-04 | 0 | 71.25 | 71.25 | 71.30 | 69.20 | 74.60 | 2,824,700 | 201,741,491 | 71.421 | 71.08 | 71.08 | 71.13 | 69.04 | 74.42 | 2,831,442 | 71.250 | -3.46% |
| 2026-03-03 | 0 | 73.80 | 73.70 | 73.80 | 71.10 | 77.65 | 5,936,848 | 443,144,353 | 74.643 | 73.62 | 73.52 | 73.62 | 70.93 | 77.47 | 5,951,017 | 74.465 | 0.82% |
| 2026-03-02 | 0 | 73.20 | 73.20 | 73.25 | 65.00 | 75.95 | 6,833,534 | 491,976,849 | 71.994 | 73.03 | 73.03 | 73.08 | 64.85 | 75.77 | 6,849,843 | 71.823 | 9.25% |
| 2026-02-27 | 0 | 67.00 | 67.00 | 67.30 | 67.00 | 71.30 | 4,556,300 | 314,343,385 | 68.991 | 66.84 | 66.84 | 67.14 | 66.84 | 71.13 | 4,567,174 | 68.827 | -8.28% |
| 2026-02-26 | 0 | 73.05 | 73.00 | 73.05 | 67.80 | 73.95 | 4,289,050 | 306,524,287 | 71.467 | 72.88 | 72.83 | 72.88 | 67.64 | 73.77 | 4,299,286 | 71.297 | 7.90% |
| 2026-02-25 | 0 | 67.70 | 67.70 | 67.75 | 67.10 | 69.40 | 1,588,600 | 108,215,525 | 68.120 | 67.54 | 67.54 | 67.59 | 66.94 | 69.23 | 1,592,391 | 67.958 | 0.15% |
| 2026-02-24 | 0 | 67.60 | 67.60 | 67.95 | 67.05 | 70.50 | 3,428,500 | 236,684,351 | 69.034 | 67.44 | 67.44 | 67.79 | 66.89 | 70.33 | 3,436,683 | 68.870 | -0.66% |
| 2026-02-23 | 0 | 68.05 | 68.05 | 68.85 | 64.15 | 70.50 | 1,643,850 | 112,017,134 | 68.143 | 67.89 | 67.89 | 68.69 | 64.00 | 70.33 | 1,647,773 | 67.981 | 6.25% |
| 2026-02-20 | 0 | 64.05 | 64.00 | 64.05 | 63.25 | 68.10 | 674,960 | 44,019,599 | 65.218 | 63.90 | 63.85 | 63.90 | 63.10 | 67.94 | 676,571 | 65.063 | -5.81% |
| 2026-02-16 | 0 | 68.00 | 67.95 | 68.00 | 65.05 | 68.45 | 393,600 | 26,552,621 | 67.461 | 67.84 | 67.79 | 67.84 | 64.90 | 68.29 | 394,539 | 67.300 | 2.49% |
| 2026-02-13 | 0 | 66.35 | 66.30 | 66.35 | 65.25 | 67.60 | 1,529,800 | 101,653,385 | 66.449 | 66.19 | 66.14 | 66.19 | 65.09 | 67.44 | 1,533,451 | 66.291 | -1.78% |
| 2026-02-12 | 0 | 67.55 | 67.55 | 67.60 | 66.35 | 70.85 | 4,622,175 | 313,797,405 | 67.890 | 67.39 | 67.39 | 67.44 | 66.19 | 70.68 | 4,633,206 | 67.728 | -1.75% |
| 2026-02-11 | 0 | 68.75 | 68.75 | 68.90 | 68.60 | 73.80 | 1,806,904 | 126,375,239 | 69.940 | 68.59 | 68.59 | 68.74 | 68.44 | 73.62 | 1,811,216 | 69.774 | -5.69% |
| 2026-02-10 | 0 | 72.90 | 72.90 | 73.15 | 72.55 | 75.00 | 1,069,023 | 78,629,552 | 73.553 | 72.73 | 72.73 | 72.98 | 72.38 | 74.82 | 1,071,574 | 73.378 | 1.04% |
| 2026-02-09 | 0 | 72.15 | 72.15 | 72.35 | 70.25 | 74.90 | 2,291,850 | 166,439,023 | 72.622 | 71.98 | 71.98 | 72.18 | 70.08 | 74.72 | 2,297,320 | 72.449 | 4.87% |
| 2026-02-06 | 0 | 68.80 | 68.80 | 68.90 | 68.35 | 71.30 | 1,498,853 | 104,642,299 | 69.815 | 68.64 | 68.64 | 68.74 | 68.19 | 71.13 | 1,502,430 | 69.649 | -3.84% |
| 2026-02-05 | 0 | 71.55 | 71.55 | 71.70 | 71.10 | 73.00 | 780,500 | 55,999,446 | 71.748 | 71.38 | 71.38 | 71.53 | 70.93 | 72.83 | 782,363 | 71.577 | -2.65% |
| 2026-02-04 | 0 | 73.50 | 73.45 | 73.50 | 72.50 | 78.50 | 1,954,850 | 144,306,282 | 73.820 | 73.33 | 73.28 | 73.33 | 72.33 | 78.31 | 1,959,516 | 73.644 | -7.37% |
| 2026-02-03 | 0 | 79.35 | 79.35 | 79.40 | 74.30 | 79.75 | 2,376,350 | 184,395,030 | 77.596 | 79.16 | 79.16 | 79.21 | 74.12 | 79.56 | 2,382,021 | 77.411 | 4.48% |
| 2026-02-02 | 0 | 75.95 | 75.95 | 76.00 | 74.65 | 82.95 | 2,420,111 | 188,549,372 | 77.909 | 75.77 | 75.77 | 75.82 | 74.47 | 82.75 | 2,425,887 | 77.724 | -6.58% |
| 2026-01-30 | 0 | 81.30 | 81.30 | 81.50 | 79.20 | 85.00 | 3,579,590 | 295,188,416 | 82.464 | 81.11 | 81.11 | 81.31 | 79.01 | 84.80 | 3,588,133 | 82.268 | -0.85% |
| 2026-01-29 | 0 | 82.00 | 81.90 | 82.00 | 81.75 | 85.25 | 1,855,850 | 154,646,078 | 83.329 | 81.80 | 81.71 | 81.80 | 81.56 | 85.05 | 1,860,279 | 83.131 | -1.68% |
| 2026-01-28 | 0 | 83.40 | 83.20 | 83.40 | 82.10 | 85.30 | 2,593,245 | 217,702,160 | 83.950 | 83.20 | 83.00 | 83.20 | 81.90 | 85.10 | 2,599,434 | 83.750 | 1.52% |
| 2026-01-27 | 0 | 82.15 | 82.10 | 82.15 | 78.25 | 83.40 | 2,347,050 | 190,052,397 | 80.975 | 81.95 | 81.90 | 81.95 | 78.06 | 83.20 | 2,352,652 | 80.782 | 2.05% |
| 2026-01-26 | 0 | 80.50 | 80.50 | 80.80 | 79.35 | 81.95 | 1,438,450 | 116,293,612 | 80.846 | 80.31 | 80.31 | 80.61 | 79.16 | 81.75 | 1,441,883 | 80.654 | 0.19% |
| 2026-01-23 | 0 | 80.35 | 80.35 | 80.40 | 78.35 | 84.30 | 2,019,150 | 162,023,173 | 80.243 | 80.16 | 80.16 | 80.21 | 78.16 | 84.10 | 2,023,969 | 80.052 | -2.31% |
| 2026-01-22 | 0 | 82.25 | 82.15 | 82.25 | 80.05 | 83.95 | 1,803,908 | 147,889,812 | 81.983 | 82.05 | 81.95 | 82.05 | 79.86 | 83.75 | 1,808,213 | 81.788 | -0.24% |
| 2026-01-21 | 0 | 82.45 | 82.45 | 82.70 | 77.50 | 83.60 | 2,399,923 | 196,377,062 | 81.826 | 82.25 | 82.25 | 82.50 | 77.32 | 83.40 | 2,405,651 | 81.632 | 6.11% |
| 2026-01-20 | 0 | 77.70 | 77.70 | 77.75 | 76.05 | 83.30 | 3,547,355 | 278,157,599 | 78.413 | 77.51 | 77.51 | 77.56 | 75.87 | 83.10 | 3,555,821 | 78.226 | -5.30% |
| 2026-01-19 | 0 | 82.05 | 82.05 | 82.15 | 82.00 | 88.85 | 3,865,800 | 327,362,712 | 84.682 | 81.85 | 81.85 | 81.95 | 81.80 | 88.64 | 3,875,026 | 84.480 | -12.20% |
| 2026-01-16 | 0 | 93.45 | 93.45 | 93.50 | 90.15 | 94.55 | 3,394,452 | 312,941,478 | 92.192 | 93.23 | 93.23 | 93.28 | 89.94 | 94.32 | 3,402,553 | 91.973 | 4.24% |
| 2026-01-15 | 0 | 89.65 | 89.65 | 90.20 | 82.00 | 90.40 | 3,393,620 | 295,527,599 | 87.083 | 89.44 | 89.44 | 89.99 | 81.80 | 90.18 | 3,401,719 | 86.876 | 7.75% |
| 2026-01-14 | 0 | 83.20 | 83.20 | 83.55 | 81.95 | 85.50 | 2,348,133 | 196,653,507 | 83.749 | 83.00 | 83.00 | 83.35 | 81.75 | 85.30 | 2,353,737 | 83.549 | 0.48% |
| 2026-01-13 | 0 | 82.80 | 82.70 | 82.80 | 82.10 | 86.35 | 1,534,056 | 128,443,704 | 83.728 | 82.60 | 82.50 | 82.60 | 81.90 | 86.14 | 1,537,717 | 83.529 | -3.38% |
| 2026-01-12 | 0 | 85.70 | 85.70 | 85.90 | 84.20 | 87.90 | 1,712,300 | 145,852,146 | 85.179 | 85.50 | 85.50 | 85.70 | 84.00 | 87.69 | 1,716,387 | 84.976 | -1.15% |
| 2026-01-09 | 0 | 86.70 | 86.40 | 86.70 | 83.75 | 87.35 | 1,303,300 | 111,756,518 | 85.749 | 86.49 | 86.19 | 86.49 | 83.55 | 87.14 | 1,306,411 | 85.545 | 0.17% |
| 2026-01-08 | 0 | 86.55 | 86.55 | 86.70 | 86.55 | 90.00 | 1,295,150 | 113,536,236 | 87.663 | 86.34 | 86.34 | 86.49 | 86.34 | 89.79 | 1,298,241 | 87.454 | -2.75% |
| 2026-01-07 | 0 | 89.00 | 88.90 | 89.00 | 86.30 | 90.00 | 2,661,150 | 235,562,488 | 88.519 | 88.79 | 88.69 | 88.79 | 86.09 | 89.79 | 2,667,501 | 88.308 | 4.03% |
| 2026-01-06 | 0 | 85.55 | 85.55 | 85.80 | 85.55 | 91.70 | 2,549,400 | 222,183,400 | 87.151 | 85.35 | 85.35 | 85.60 | 85.35 | 91.48 | 2,555,484 | 86.944 | -6.76% |
| 2026-01-05 | 0 | 91.75 | 91.75 | 91.80 | 91.40 | 98.50 | 1,829,072 | 170,134,720 | 93.017 | 91.53 | 91.53 | 91.58 | 91.18 | 98.27 | 1,833,437 | 92.795 | -4.53% |
| 2026-01-02 | 0 | 96.10 | 96.10 | 96.20 | 93.00 | 98.75 | 493,125 | 47,525,419 | 96.376 | 95.87 | 95.87 | 95.97 | 92.78 | 98.51 | 494,302 | 96.147 | 2.78% |
| 2025-12-31 | 0 | 93.50 | 93.50 | 93.60 | 93.30 | 97.75 | 1,210,200 | 115,416,083 | 95.369 | 93.28 | 93.28 | 93.38 | 93.08 | 97.52 | 1,213,088 | 95.142 | -2.76% |
| 2025-12-30 | 0 | 96.15 | 96.10 | 96.15 | 94.15 | 101.7 | 3,170,250 | 310,516,826 | 97.947 | 95.92 | 95.87 | 95.92 | 93.93 | 101.5 | 3,177,816 | 97.714 | -1.59% |
| 2025-12-29 | 0 | 97.70 | 97.70 | 98.00 | 93.10 | 102.2 | 4,060,772 | 402,786,379 | 99.190 | 97.47 | 97.47 | 97.77 | 92.88 | 102.0 | 4,070,464 | 98.953 | 4.66% |
| 2025-12-24 | 0 | 93.35 | 93.35 | 93.40 | 89.00 | 97.20 | 2,707,596 | 255,903,322 | 94.513 | 93.13 | 93.13 | 93.18 | 88.79 | 96.97 | 2,714,058 | 94.288 | 5.54% |
| 2025-12-23 | 0 | 88.45 | 88.40 | 88.45 | 86.25 | 91.65 | 2,243,900 | 199,196,492 | 88.772 | 88.24 | 88.19 | 88.24 | 86.04 | 91.43 | 2,249,255 | 88.561 | 2.49% |
| 2025-12-22 | 0 | 86.30 | 86.30 | 86.50 | 82.35 | 88.00 | 3,313,100 | 285,325,120 | 86.120 | 86.09 | 86.09 | 86.29 | 82.15 | 87.79 | 3,321,007 | 85.915 | 6.35% |
| 2025-12-19 | 0 | 81.15 | 81.15 | 81.35 | 80.60 | 86.35 | 2,456,865 | 205,731,840 | 83.738 | 80.96 | 80.96 | 81.16 | 80.41 | 86.14 | 2,462,729 | 83.538 | -1.87% |
| 2025-12-18 | 0 | 82.70 | 82.70 | 82.80 | 82.00 | 85.40 | 2,059,100 | 171,863,408 | 83.465 | 82.50 | 82.50 | 82.60 | 81.80 | 85.20 | 2,064,014 | 83.267 | -2.01% |
| 2025-12-17 | 0 | 84.40 | 84.35 | 84.40 | 81.10 | 85.35 | 2,772,454 | 231,932,967 | 83.656 | 84.20 | 84.15 | 84.20 | 80.91 | 85.15 | 2,779,071 | 83.457 | 4.46% |
| 2025-12-16 | 0 | 80.80 | 80.50 | 80.80 | 79.60 | 84.60 | 1,688,300 | 136,126,530 | 80.629 | 80.61 | 80.31 | 80.61 | 79.41 | 84.40 | 1,692,329 | 80.437 | -4.49% |
| 2025-12-15 | 0 | 84.60 | 84.05 | 84.60 | 83.90 | 88.00 | 1,529,736 | 130,234,247 | 85.135 | 84.40 | 83.85 | 84.40 | 83.70 | 87.79 | 1,533,387 | 84.932 | -5.05% |
| 2025-12-12 | 0 | 89.10 | 89.10 | 89.35 | 82.75 | 91.40 | 3,318,954 | 292,995,962 | 88.280 | 88.89 | 88.89 | 89.14 | 82.55 | 91.18 | 3,326,875 | 88.069 | 7.74% |
| 2025-12-11 | 0 | 82.70 | 82.70 | 83.00 | 81.10 | 88.00 | 1,711,600 | 145,344,388 | 84.917 | 82.50 | 82.50 | 82.80 | 80.91 | 87.79 | 1,715,685 | 84.715 | -3.89% |
| 2025-12-10 | 0 | 86.05 | 86.00 | 86.05 | 83.45 | 87.65 | 1,661,000 | 141,522,597 | 85.203 | 85.85 | 85.80 | 85.85 | 83.25 | 87.44 | 1,664,964 | 85.000 | -0.46% |
| 2025-12-09 | 0 | 86.45 | 86.45 | 86.50 | 86.00 | 90.45 | 3,246,388 | 287,617,172 | 88.596 | 86.24 | 86.24 | 86.29 | 85.80 | 90.23 | 3,254,136 | 88.385 | -0.06% |
| 2025-12-08 | 0 | 86.50 | 86.50 | 86.80 | 81.90 | 88.35 | 3,014,398 | 260,498,166 | 86.418 | 86.29 | 86.29 | 86.59 | 81.71 | 88.14 | 3,021,592 | 86.212 | 5.68% |
| 2025-12-05 | 0 | 81.85 | 81.85 | 81.90 | 79.65 | 82.75 | 1,442,954 | 117,976,087 | 81.760 | 81.66 | 81.66 | 81.71 | 79.46 | 82.55 | 1,446,398 | 81.565 | 2.76% |
| 2025-12-04 | 0 | 79.65 | 79.65 | 79.95 | 76.90 | 80.55 | 920,600 | 72,682,822 | 78.952 | 79.46 | 79.46 | 79.76 | 76.72 | 80.36 | 922,797 | 78.764 | 1.21% |
| 2025-12-03 | 0 | 78.70 | 78.70 | 78.75 | 78.65 | 83.80 | 1,994,401 | 162,681,974 | 81.569 | 78.51 | 78.51 | 78.56 | 78.46 | 83.60 | 1,999,161 | 81.375 | -1.99% |
| 2025-12-02 | 0 | 80.30 | 80.30 | 80.75 | 80.20 | 84.20 | 1,187,750 | 97,390,487 | 81.996 | 80.11 | 80.11 | 80.56 | 80.01 | 84.00 | 1,190,585 | 81.801 | -3.37% |
| 2025-12-01 | 0 | 83.10 | 83.05 | 83.10 | 81.25 | 84.90 | 2,046,124 | 170,703,438 | 83.428 | 82.90 | 82.85 | 82.90 | 81.06 | 84.70 | 2,051,007 | 83.229 | 0.12% |
| 2025-11-28 | 0 | 83.00 | 82.90 | 83.00 | 79.05 | 84.05 | 2,772,997 | 226,580,760 | 81.710 | 82.80 | 82.70 | 82.80 | 78.86 | 83.85 | 2,779,615 | 81.515 | 5.00% |
| 2025-11-27 | 0 | 79.05 | 79.05 | 79.15 | 77.20 | 85.30 | 6,043,950 | 497,977,389 | 82.393 | 78.86 | 78.86 | 78.96 | 77.02 | 85.10 | 6,058,375 | 82.197 | 1.80% |
| 2025-11-26 | 0 | 77.65 | 77.65 | 77.75 | 74.00 | 83.55 | 4,227,950 | 337,561,832 | 79.841 | 77.47 | 77.47 | 77.56 | 73.82 | 83.35 | 4,238,041 | 79.650 | 1.97% |
| 2025-11-25 | 0 | 76.15 | 76.15 | 76.30 | 75.15 | 79.00 | 2,258,836 | 174,460,556 | 77.235 | 75.97 | 75.97 | 76.12 | 74.97 | 78.81 | 2,264,227 | 77.051 | 1.33% |
| 2025-11-24 | 0 | 75.15 | 75.15 | 75.65 | 71.55 | 83.50 | 2,401,900 | 182,562,884 | 76.008 | 74.97 | 74.97 | 75.47 | 71.38 | 83.30 | 2,407,632 | 75.827 | -4.45% |
| 2025-11-21 | 0 | 78.65 | 78.50 | 78.65 | 77.20 | 82.00 | 1,472,100 | 115,871,798 | 78.712 | 78.46 | 78.31 | 78.46 | 77.02 | 81.80 | 1,475,613 | 78.524 | -8.33% |
| 2025-11-20 | 0 | 85.80 | 85.75 | 85.80 | 83.75 | 92.75 | 1,458,117 | 127,133,780 | 87.190 | 85.60 | 85.55 | 85.60 | 83.55 | 92.53 | 1,461,597 | 86.983 | -0.81% |
| 2025-11-19 | 0 | 86.50 | 86.20 | 86.50 | 84.35 | 88.75 | 932,336 | 81,238,691 | 87.135 | 86.29 | 85.99 | 86.29 | 84.15 | 88.54 | 934,561 | 86.927 | 0.06% |
| 2025-11-18 | 0 | 86.45 | 86.25 | 86.45 | 77.85 | 86.75 | 2,219,969 | 185,408,311 | 83.518 | 86.24 | 86.04 | 86.24 | 77.66 | 86.54 | 2,225,267 | 83.320 | 7.52% |
| 2025-11-17 | 0 | 80.40 | 80.00 | 80.40 | 78.35 | 83.80 | 748,450 | 60,049,846 | 80.232 | 80.21 | 79.81 | 80.21 | 78.16 | 83.60 | 750,236 | 80.041 | 0.31% |
| 2025-11-14 | 0 | 80.15 | 80.15 | 80.50 | 79.35 | 83.60 | 957,300 | 77,775,777 | 81.245 | 79.96 | 79.96 | 80.31 | 79.16 | 83.40 | 959,585 | 81.051 | -4.47% |
| 2025-11-13 | 0 | 83.90 | 83.60 | 83.90 | 77.50 | 83.90 | 806,820 | 66,023,075 | 81.831 | 83.70 | 83.40 | 83.70 | 77.32 | 83.70 | 808,746 | 81.636 | 7.77% |
| 2025-11-12 | 0 | 77.85 | 77.65 | 77.85 | 77.05 | 80.40 | 1,285,261 | 100,324,410 | 78.058 | 77.66 | 77.47 | 77.66 | 76.87 | 80.21 | 1,288,328 | 77.872 | -3.11% |
| 2025-11-11 | 0 | 80.35 | 80.20 | 80.40 | 80.00 | 87.55 | 1,121,556 | 93,331,646 | 83.216 | 80.16 | 80.01 | 80.21 | 79.81 | 87.34 | 1,124,233 | 83.018 | -4.35% |
| 2025-11-10 | 0 | 84.00 | 84.00 | 84.15 | 82.10 | 89.90 | 2,659,273 | 227,305,639 | 85.477 | 83.80 | 83.80 | 83.95 | 81.90 | 89.69 | 2,665,620 | 85.273 | 7.55% |
| 2025-11-07 | 0 | 78.10 | 78.10 | 78.30 | 77.00 | 82.20 | 700,135 | 54,620,362 | 78.014 | 77.91 | 77.91 | 78.11 | 76.82 | 82.00 | 701,806 | 77.828 | -4.99% |
| 2025-11-06 | 0 | 82.20 | 82.20 | 82.35 | 78.50 | 84.65 | 1,152,100 | 93,533,338 | 81.185 | 82.00 | 82.00 | 82.15 | 78.31 | 84.45 | 1,154,850 | 80.992 | 5.12% |
| 2025-11-05 | 0 | 78.20 | 78.20 | 78.25 | 72.10 | 78.80 | 918,979 | 70,080,241 | 76.259 | 78.01 | 78.01 | 78.06 | 71.93 | 78.61 | 921,172 | 76.077 | 2.09% |
| 2025-11-04 | 0 | 76.60 | 76.55 | 76.60 | 76.45 | 83.20 | 1,467,103 | 114,798,998 | 78.249 | 76.42 | 76.37 | 76.42 | 76.27 | 83.00 | 1,470,604 | 78.062 | -8.26% |
| 2025-11-03 | 0 | 83.50 | 83.50 | 83.60 | 81.80 | 84.50 | 1,747,300 | 145,381,685 | 83.204 | 83.30 | 83.30 | 83.40 | 81.61 | 84.30 | 1,751,470 | 83.006 | 1.83% |
| 2025-10-31 | 0 | 82.00 | 82.00 | 82.05 | 78.50 | 88.80 | 3,254,066 | 269,917,452 | 82.948 | 81.80 | 81.80 | 81.85 | 78.31 | 88.59 | 3,261,832 | 82.750 | -7.66% |
| 2025-10-30 | 0 | 88.80 | 88.30 | 88.80 | 87.65 | 96.00 | 4,751,265 | 433,018,394 | 91.137 | 88.59 | 88.09 | 88.59 | 87.44 | 95.77 | 4,762,605 | 90.921 | -3.69% |
| 2025-10-28 | 0 | 92.20 | 92.05 | 92.20 | 90.20 | 109.0 | 28,849,222 | 2,793,073,085 | 96.816 | 91.98 | 91.83 | 91.98 | 89.99 | 108.7 | 28,918,075 | 96.586 |
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.