Bama Tea Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06980  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
2026-10-23 0 22.66 22.66 22.98 22.50 23.00 29,400 669,188 22.761 22.66 22.66 22.98 22.50 23.00 29,400 22.761 0.71%
2026-10-22 0 22.50 22.50 22.68 22.46 23.30 42,900 972,486 22.669 22.50 22.50 22.68 22.46 23.30 42,900 22.669 -2.60%
2026-10-21 0 23.10 23.10 23.50 22.84 24.86 69,100 1,624,940 23.516 23.10 23.10 23.50 22.84 24.86 69,100 23.516 -6.85%
2026-10-20 0 24.80 24.80 25.06 24.80 25.76 18,100 456,628 25.228 24.80 24.80 25.06 24.80 25.76 18,100 25.228 -3.73%
2026-10-16 0 25.76 25.72 26.00 25.50 26.70 61,500 1,603,340 26.071 25.76 25.72 26.00 25.50 26.70 61,500 26.071 1.02%
2026-10-15 0 25.50 25.50 25.98 25.50 27.20 32,000 846,173 26.443 25.50 25.50 25.98 25.50 27.20 32,000 26.443 -5.42%
2026-10-14 0 26.96 26.88 26.96 26.74 27.18 69,600 1,867,556 26.833 26.96 26.88 26.96 26.74 27.18 69,600 26.833 0.45%
2026-10-13 0 26.84 26.84 27.00 26.84 27.44 26,700 721,960 27.040 26.84 26.84 27.00 26.84 27.44 26,700 27.040 -0.22%
2026-10-12 0 26.90 26.90 27.10 26.86 27.44 30,400 825,618 27.158 26.90 26.90 27.10 26.86 27.44 30,400 27.158 0.45%
2026-10-09 0 26.78 26.78 27.00 26.56 27.48 60,000 1,618,574 26.976 26.78 26.78 27.00 26.56 27.48 60,000 26.976 0.90%
2026-10-08 0 26.54 26.50 26.90 26.22 28.16 54,500 1,465,700 26.894 26.54 26.50 26.90 26.22 28.16 54,500 26.894 -3.42%
2026-10-07 0 27.48 27.48 27.80 27.48 28.16 14,200 395,188 27.830 27.48 27.48 27.80 27.48 28.16 14,200 27.830 -0.65%
2026-10-06 0 27.66 27.66 27.96 26.92 28.16 33,100 921,340 27.835 27.66 27.66 27.96 26.92 28.16 33,100 27.835 2.22%
2026-10-05 0 27.06 27.02 27.38 26.96 27.86 36,900 1,007,356 27.300 27.06 27.02 27.38 26.96 27.86 36,900 27.300 0.15%
2026-10-02 0 27.02 26.92 27.28 26.94 28.48 14,800 409,488 27.668 27.02 26.92 27.28 26.94 28.48 14,800 27.668 -3.15%
2026-09-30 0 27.90 27.80 28.12 27.80 28.36 34,000 953,846 28.054 27.90 27.80 28.12 27.80 28.36 34,000 28.054 1.45%
2026-09-29 0 27.50 27.28 27.78 27.44 29.18 55,600 1,550,332 27.884 27.50 27.28 27.78 27.44 29.18 55,600 27.884 0.00%
2026-09-28 0 27.50 27.50 27.96 27.50 29.86 121,600 3,407,882 28.025 27.50 27.50 27.96 27.50 29.86 121,600 28.025 -3.85%
2026-09-25 0 28.60 28.20 28.60 28.00 29.80 28,200 802,378 28.453 28.60 28.20 28.60 28.00 29.80 28,200 28.453 -1.52%
2026-09-24 0 29.04 29.04 29.22 28.98 29.78 80,800 2,366,622 29.290 29.04 29.04 29.22 28.98 29.78 80,800 29.290 2.83%
2026-09-23 0 28.24 28.24 28.60 27.02 28.86 118,300 3,331,288 28.160 28.24 28.24 28.60 27.02 28.86 118,300 28.160 2.17%
2026-09-22 0 27.64 27.28 27.60 26.80 29.50 283,900 8,024,098 28.264 27.64 27.28 27.60 26.80 29.50 283,900 28.264 -5.79%
2026-09-21 0 29.34 29.00 29.34 28.70 30.42 136,200 4,020,648 29.520 29.34 29.00 29.34 28.70 30.42 136,200 29.520 -3.10%
2026-09-18 0 30.28 29.24 30.28 29.30 30.90 200,800 6,024,582 30.003 30.28 29.24 30.28 29.30 30.90 200,800 30.003 -1.62%
2026-09-17 0 30.78 30.50 30.72 30.04 32.00 231,700 7,223,906 31.178 30.78 30.50 30.72 30.04 32.00 231,700 31.178 -1.97%
2026-09-16 0 31.40 31.16 31.40 30.60 32.20 111,800 3,504,982 31.350 31.40 31.16 31.40 30.60 32.20 111,800 31.350 -0.32%
2026-09-15 0 31.50 31.50 31.80 31.50 32.80 59,400 1,907,570 32.114 31.50 31.50 31.80 31.50 32.80 59,400 32.114 -1.01%
2026-09-14 0 31.82 31.82 32.00 29.64 32.20 223,300 6,864,830 30.743 31.82 31.82 32.00 29.64 32.20 223,300 30.743 -1.18%
2026-09-11 0 32.20 32.20 32.26 31.70 33.78 147,900 4,866,622 32.905 32.20 32.20 32.26 31.70 33.78 147,900 32.905 -4.51%
2026-09-10 0 33.72 33.50 33.72 33.00 34.30 81,600 2,738,410 33.559 33.72 33.50 33.72 33.00 34.30 81,600 33.559 0.62%
2026-09-09 0 34.90 34.66 35.08 33.56 35.68 128,000 4,460,588 34.848 33.51 33.28 33.69 32.23 34.26 133,299 33.463 3.07%
2026-09-08 0 33.86 33.70 33.86 33.70 34.32 101,800 3,470,912 34.095 32.51 32.36 32.51 32.36 32.96 106,014 32.740 -0.59%
2026-09-07 0 34.06 33.94 34.08 33.50 34.70 203,500 6,948,874 34.147 32.71 32.59 32.73 32.17 33.32 211,924 32.789 -0.58%
2026-09-04 0 34.26 34.26 34.40 33.50 34.48 170,900 5,826,964 34.096 32.90 32.90 33.03 32.17 33.11 177,975 32.740 0.35%
2026-09-03 0 34.14 34.20 34.36 33.74 34.40 96,200 3,273,646 34.030 32.78 32.84 32.99 32.40 33.03 100,182 32.677 0.47%
2026-09-02 0 33.98 33.82 33.98 32.42 34.24 138,500 4,618,146 33.344 32.63 32.48 32.63 31.13 32.88 144,234 32.019 5.14%
2026-09-01 0 32.32 32.22 32.32 31.64 32.44 169,500 5,419,377 31.973 31.04 30.94 31.04 30.38 31.15 176,517 30.702 1.13%
2026-08-31 0 31.96 31.96 32.06 31.64 32.46 190,000 6,074,792 31.973 30.69 30.69 30.79 30.38 31.17 197,866 30.702 0.38%
2026-08-28 0 31.84 31.66 31.84 30.84 32.14 129,100 4,080,457 31.607 30.57 30.40 30.57 29.61 30.86 134,444 30.351 3.85%
2026-08-27 0 30.66 30.62 30.66 29.56 30.88 202,000 6,181,120 30.600 29.44 29.40 29.44 28.38 29.65 210,362 29.383 0.46%
2026-08-26 0 30.52 30.56 30.66 30.20 30.98 115,400 3,533,592 30.620 29.31 29.35 29.44 29.00 29.75 120,177 29.403 1.19%
2026-08-25 0 30.16 29.84 30.18 29.58 30.20 71,200 2,129,280 29.906 28.96 28.65 28.98 28.40 29.00 74,148 28.717 3.79%
2026-08-24 0 29.06 29.06 29.40 29.00 30.18 132,400 3,920,208 29.609 27.90 27.90 28.23 27.85 28.98 137,881 28.432 -0.48%
2026-08-21 0 29.20 29.20 29.48 27.44 29.50 139,800 4,053,410 28.994 28.04 28.04 28.31 26.35 28.33 145,587 27.842 4.73%
2026-08-20 0 27.88 27.92 28.16 27.30 29.50 146,500 4,094,340 27.948 26.77 26.81 27.04 26.21 28.33 152,565 26.837 -3.86%
2026-08-19 0 29.00 29.10 29.38 27.50 29.96 568,500 16,266,036 28.612 27.85 27.94 28.21 26.41 28.77 592,035 27.475 11.54%
2026-08-18 0 26.00 26.00 26.20 25.16 26.14 94,100 2,417,206 25.688 24.97 24.97 25.16 24.16 25.10 97,996 24.666 1.17%
2026-08-17 0 25.70 25.70 25.94 24.72 26.02 162,700 4,132,638 25.400 24.68 24.68 24.91 23.74 24.99 169,435 24.391 5.33%
2026-08-14 0 24.40 24.40 24.88 23.38 24.86 34,300 823,402 24.006 23.43 23.43 23.89 22.45 23.87 35,720 23.052 -0.89%
2026-08-13 0 24.62 24.62 24.64 23.04 25.20 135,900 3,335,980 24.547 23.64 23.64 23.66 22.12 24.20 141,526 23.572 4.50%
2026-08-12 0 23.56 23.40 23.62 22.70 23.56 53,000 1,227,944 23.169 22.62 22.47 22.68 21.80 22.62 55,194 22.248 3.06%
2026-08-11 0 22.86 22.86 23.20 22.26 23.20 66,400 1,521,610 22.916 21.95 21.95 22.28 21.38 22.28 69,149 22.005 2.70%
2026-08-10 0 22.26 22.26 22.40 21.74 22.48 77,000 1,710,636 22.216 21.38 21.38 21.51 20.88 21.59 80,188 21.333 2.87%
2026-08-07 0 21.64 21.60 21.98 21.10 22.00 60,900 1,321,710 21.703 20.78 20.74 21.11 20.26 21.13 63,421 20.840 2.56%
2026-08-06 0 21.10 21.10 21.36 21.10 22.40 38,100 824,682 21.645 20.26 20.26 20.51 20.26 21.51 39,677 20.785 -1.95%
2026-08-05 0 21.52 21.50 21.76 21.40 21.84 69,000 1,488,274 21.569 20.66 20.65 20.89 20.55 20.97 71,856 20.712 1.61%
2026-08-04 0 21.18 21.18 21.30 21.14 21.66 27,100 580,104 21.406 20.34 20.34 20.45 20.30 20.80 28,222 20.555 -2.22%
2026-08-03 0 21.66 21.38 21.70 21.16 21.78 54,200 1,157,616 21.358 20.80 20.53 20.84 20.32 20.91 56,444 20.509 -0.82%
2026-07-31 0 21.84 21.34 21.84 21.34 22.28 120,800 2,611,518 21.619 20.97 20.49 20.97 20.49 21.39 125,801 20.759 -1.09%
2026-07-30 0 22.08 21.90 22.08 21.70 22.38 48,900 1,078,402 22.053 21.20 21.03 21.20 20.84 21.49 50,924 21.177 1.47%
2026-07-29 0 21.76 21.76 21.96 21.62 22.58 104,400 2,299,114 22.022 20.89 20.89 21.09 20.76 21.68 108,722 21.147 -1.89%
2026-07-28 0 22.18 22.18 22.36 21.88 23.08 129,600 2,896,204 22.347 21.30 21.30 21.47 21.01 22.16 134,965 21.459 -3.23%
2026-07-27 0 22.92 22.70 22.92 22.54 23.42 75,700 1,734,706 22.916 22.01 21.80 22.01 21.64 22.49 78,834 22.005 0.53%
2026-07-24 0 22.80 22.80 23.12 22.48 24.66 74,700 1,718,560 23.006 21.89 21.89 22.20 21.59 23.68 77,792 22.092 0.80%
2026-07-23 0 22.62 22.62 22.64 22.60 23.12 81,900 1,865,122 22.773 21.72 21.72 21.74 21.70 22.20 85,290 21.868 -0.79%
2026-07-22 0 22.80 22.80 23.24 22.66 23.42 82,100 1,884,133 22.949 21.89 21.89 22.32 21.76 22.49 85,499 22.037 -0.96%
2026-07-21 0 23.02 23.02 23.32 23.00 23.74 160,800 3,733,590 23.219 22.10 22.10 22.39 22.09 22.80 167,457 22.296 -0.17%
2026-07-20 0 23.06 23.06 23.28 22.78 24.50 42,600 990,364 23.248 22.14 22.14 22.35 21.87 23.53 44,364 22.324 -2.45%
2026-07-17 0 23.64 23.62 24.14 22.84 26.36 377,400 9,178,976 24.322 22.70 22.68 23.18 21.93 25.31 393,024 23.355 3.32%
2026-07-16 0 22.88 22.88 22.92 20.52 23.60 467,200 10,503,836 22.483 21.97 21.97 22.01 19.70 22.66 486,541 21.589 9.79%
2026-07-15 0 20.84 20.84 21.12 20.00 21.30 243,900 5,078,962 20.824 20.01 20.01 20.28 19.20 20.45 253,997 19.996 2.16%
2026-07-14 0 20.40 20.32 20.40 19.68 21.22 302,240 6,123,812 20.261 19.59 19.51 19.59 18.90 20.38 314,752 19.456 0.00%
2026-07-13 0 20.40 20.36 20.40 19.00 22.30 225,800 4,681,287 20.732 19.59 19.55 19.59 18.24 21.41 235,148 19.908 7.65%
2026-07-10 0 18.95 18.95 19.10 18.90 19.50 81,700 1,553,578 19.016 18.20 18.20 18.34 18.15 18.72 85,082 18.260 -0.42%
2026-07-09 0 19.03 19.03 19.97 18.90 19.20 24,300 464,466 19.114 18.27 18.27 19.18 18.15 18.44 25,306 18.354 -0.52%
2026-07-08 0 19.13 18.80 18.98 18.90 20.46 67,100 1,288,585 19.204 18.37 18.05 18.23 18.15 19.65 69,878 18.441 -0.93%
2026-07-07 0 19.31 19.30 19.31 19.31 20.56 42,500 833,598 19.614 18.54 18.53 18.54 18.54 19.74 44,259 18.834 -6.17%
2026-07-06 0 20.58 19.88 20.58 19.23 22.28 24,300 492,045 20.249 19.76 19.09 19.76 18.47 21.39 25,306 19.444 1.38%
2026-07-03 0 20.30 20.12 20.48 20.10 21.18 197,500 4,019,852 20.354 19.49 19.32 19.67 19.30 20.34 205,676 19.545 -4.78%
2026-07-02 0 21.32 20.80 21.32 21.00 22.50 70,300 1,508,902 21.464 20.47 19.97 20.47 20.17 21.61 73,210 20.611 1.23%
2026-06-30 0 21.06 20.80 21.60 20.70 21.94 90,200 1,934,450 21.446 20.22 19.97 20.74 19.88 21.07 93,934 20.594 -5.98%
2026-06-29 0 22.40 21.88 22.50 21.22 22.78 37,000 801,718 21.668 21.51 21.01 21.61 20.38 21.87 38,532 20.807 1.08%
2026-06-26 0 22.16 21.40 22.16 21.40 22.16 59,800 1,304,342 21.812 21.28 20.55 21.28 20.55 21.28 62,276 20.945 -1.07%
2026-06-25 0 22.40 22.08 22.50 21.12 22.50 54,300 1,188,016 21.879 21.51 21.20 21.61 20.28 21.61 56,548 21.009 5.46%
2026-06-24 0 21.24 21.24 21.38 21.18 21.52 19,600 419,216 21.389 20.40 20.40 20.53 20.34 20.66 20,411 20.538 -1.30%
2026-06-23 0 21.52 21.50 22.00 21.36 22.50 108,700 2,407,630 22.149 20.66 20.65 21.13 20.51 21.61 113,200 21.269 0.75%
2026-06-22 0 21.36 21.36 21.38 21.00 21.66 61,200 1,294,818 21.157 20.51 20.51 20.53 20.17 20.80 63,734 20.316 2.69%
2026-06-18 0 20.80 20.80 21.10 20.34 21.98 47,000 980,374 20.859 19.97 19.97 20.26 19.53 21.11 48,946 20.030 3.17%
2026-06-17 0 20.16 20.16 20.78 20.00 20.90 39,500 799,678 20.245 19.36 19.36 19.95 19.20 20.07 41,135 19.440 -2.04%
2026-06-16 0 20.58 20.58 22.52 20.50 21.36 40,300 831,408 20.630 19.76 19.76 21.62 19.69 20.51 41,968 19.810 -2.00%
2026-06-15 0 21.00 21.00 21.42 21.00 22.28 95,700 2,015,812 21.064 20.17 20.17 20.57 20.17 21.39 99,662 20.227 -5.83%
2026-06-12 0 22.30 21.52 22.30 21.50 22.42 6,500 141,832 21.820 21.41 20.66 21.41 20.65 21.53 6,769 20.953 1.36%
2026-06-11 0 22.00 21.70 22.00 21.20 22.46 92,100 2,007,002 21.792 21.13 20.84 21.13 20.36 21.57 95,913 20.925 -0.90%
2026-06-10 0 22.20 22.00 22.20 21.12 22.34 26,000 567,848 21.840 21.32 21.13 21.32 20.28 21.45 27,076 20.972 3.74%
2026-06-09 0 21.40 21.06 21.40 21.00 21.88 184,700 3,949,378 21.383 20.55 20.22 20.55 20.17 21.01 192,346 20.533 -0.83%
2026-06-08 0 21.58 21.54 21.90 21.00 21.98 22,300 476,798 21.381 20.72 20.68 21.03 20.17 21.11 23,223 20.531 0.28%
2026-06-05 0 21.52 21.52 22.50 21.42 22.22 160,700 3,477,954 21.643 20.66 20.66 21.61 20.57 21.34 167,353 20.782 -1.37%
2026-06-04 0 21.82 21.68 22.10 21.70 22.00 23,400 511,442 21.856 20.95 20.82 21.22 20.84 21.13 24,369 20.988 -0.18%
2026-06-03 0 21.86 21.70 21.92 21.60 22.56 31,000 675,552 21.792 20.99 20.84 21.05 20.74 21.66 32,283 20.926 -1.89%
2026-06-02 0 22.28 21.96 22.30 21.94 22.60 94,100 2,089,364 22.204 21.39 21.09 21.41 21.07 21.70 97,996 21.321 -1.24%
2026-06-01 0 22.56 22.54 23.00 21.80 22.80 55,100 1,241,190 22.526 21.66 21.64 22.09 20.93 21.89 57,381 21.631 3.58%
2026-05-29 0 21.78 21.62 21.78 21.34 21.96 22,100 476,112 21.544 20.91 20.76 20.91 20.49 21.09 23,015 20.687 2.06%
2026-05-28 0 21.34 21.30 21.34 21.20 21.94 38,100 816,282 21.425 20.49 20.45 20.49 20.36 21.07 39,677 20.573 -2.82%
2026-05-27 0 21.96 21.60 21.96 21.30 22.60 117,100 2,564,480 21.900 21.09 20.74 21.09 20.45 21.70 121,948 21.029 -1.96%
2026-05-26 0 22.40 22.08 22.40 22.02 23.42 72,600 1,621,946 22.341 21.51 21.20 21.51 21.14 22.49 75,605 21.453 -4.60%
2026-05-22 0 23.48 23.20 23.48 22.76 23.50 52,200 1,203,848 23.062 22.55 22.28 22.55 21.86 22.57 54,361 22.145 2.35%
2026-05-21 0 22.94 22.60 22.94 22.50 23.42 36,000 819,228 22.756 22.03 21.70 22.03 21.61 22.49 37,490 21.852 0.79%
2026-05-20 0 22.76 22.60 23.08 22.56 23.90 46,700 1,079,046 23.106 21.86 21.70 22.16 21.66 22.95 48,633 22.187 -2.15%
2026-05-19 0 23.26 23.26 23.64 23.00 23.84 23,900 558,444 23.366 22.34 22.34 22.70 22.09 22.89 24,889 22.437 0.26%
2026-05-18 0 23.20 23.10 23.62 23.00 23.98 52,800 1,239,612 23.478 22.28 22.18 22.68 22.09 23.03 54,986 22.544 -0.51%
2026-05-15 0 23.32 23.30 23.54 23.04 24.10 46,300 1,083,898 23.410 22.39 22.37 22.60 22.12 23.14 48,217 22.480 -2.26%
2026-05-14 0 23.86 24.02 24.04 23.26 25.02 72,500 1,740,034 24.000 22.91 23.07 23.08 22.34 24.03 75,501 23.046 -4.48%
2026-05-13 0 24.98 24.76 24.98 24.70 25.50 46,900 1,170,776 24.963 23.99 23.78 23.99 23.72 24.49 48,842 23.971 -1.26%
2026-05-12 0 25.30 25.28 25.44 25.10 26.00 32,610 829,810 25.446 24.29 24.28 24.43 24.10 24.97 33,960 24.435 -2.32%
2026-05-11 0 25.90 25.90 26.08 25.88 26.50 21,300 554,774 26.046 24.87 24.87 25.04 24.85 25.45 22,182 25.010 -1.97%
2026-05-08 0 26.42 26.22 26.74 26.04 26.76 29,300 770,614 26.301 25.37 25.18 25.68 25.00 25.70 30,513 25.255 -0.97%
2026-05-07 0 26.68 26.68 27.12 25.92 28.02 53,700 1,454,308 27.082 25.62 25.62 26.04 24.89 26.91 55,923 26.006 2.93%
2026-05-06 0 25.92 25.92 26.30 25.92 26.98 32,200 848,070 26.338 24.89 24.89 25.25 24.89 25.91 33,533 25.291 -1.82%
2026-05-05 0 26.40 26.38 27.00 26.30 28.08 33,900 908,400 26.796 25.35 25.33 25.93 25.25 26.96 35,303 25.731 -2.22%
2026-05-04 0 27.00 27.00 27.20 26.90 28.86 26,300 712,588 27.095 25.93 25.93 26.12 25.83 27.71 27,389 26.018 -1.10%
2026-04-30 0 27.30 27.30 27.62 27.04 27.62 23,800 649,890 27.306 26.21 26.21 26.52 25.97 26.52 24,785 26.221 1.11%
2026-04-29 0 27.00 27.00 27.74 27.00 27.88 36,000 980,580 27.238 25.93 25.93 26.64 25.93 26.77 37,490 26.156 -1.60%
2026-04-28 0 27.44 27.44 27.82 27.02 28.42 57,400 1,601,270 27.897 26.35 26.35 26.71 25.95 27.29 59,776 26.788 -3.45%
2026-04-27 0 28.42 28.42 28.54 28.32 30.28 47,300 1,359,022 28.732 27.29 27.29 27.41 27.19 29.08 49,258 27.590 -3.33%
2026-04-24 0 29.40 29.40 30.00 28.02 30.06 73,800 2,152,608 29.168 28.23 28.23 28.81 26.91 28.87 76,855 28.009 1.38%
2026-04-23 0 29.00 29.00 29.22 28.50 30.38 105,700 3,114,190 29.463 27.85 27.85 28.06 27.37 29.17 110,076 28.291 -4.54%
2026-04-22 0 30.38 30.02 30.38 27.50 31.00 223,300 6,679,452 29.912 29.17 28.83 29.17 26.41 29.77 232,544 28.723 10.88%
2026-04-21 0 27.40 27.40 27.72 27.02 28.56 43,300 1,192,576 27.542 26.31 26.31 26.62 25.95 27.42 45,093 26.447 -0.94%
2026-04-20 0 27.66 27.00 27.68 26.94 27.70 27,600 751,876 27.242 26.56 25.93 26.58 25.87 26.60 28,743 26.159 1.69%
2026-04-17 0 27.20 27.20 28.50 26.90 28.52 42,800 1,169,930 27.335 26.12 26.12 27.37 25.83 27.39 44,572 26.248 -2.93%
2026-04-16 0 28.02 28.02 28.20 26.94 28.28 54,600 1,517,914 27.801 26.91 26.91 27.08 25.87 27.16 56,860 26.695 5.90%
2026-04-15 0 26.46 26.46 26.90 24.00 27.46 97,600 2,573,584 26.369 25.41 25.41 25.83 23.05 26.37 101,640 25.320 -2.65%
2026-04-14 0 27.18 27.18 27.76 26.52 28.90 78,100 2,151,452 27.547 26.10 26.10 26.66 25.47 27.75 81,333 26.452 -3.14%
2026-04-13 0 28.06 28.06 28.50 25.54 28.62 171,200 4,794,080 28.003 26.94 26.94 27.37 24.52 27.48 178,287 26.890 6.29%
2026-04-10 0 26.40 26.40 26.56 25.12 26.70 85,300 2,246,432 26.336 25.35 25.35 25.50 24.12 25.64 88,831 25.289 5.26%
2026-04-09 0 25.08 25.08 25.80 24.82 26.36 91,600 2,326,904 25.403 24.08 24.08 24.77 23.83 25.31 95,392 24.393 1.46%
2026-04-08 0 24.72 24.72 25.96 22.24 26.50 231,900 5,840,522 25.186 23.74 23.74 24.93 21.36 25.45 241,500 24.184 11.15%
2026-04-02 0 22.24 22.22 22.24 21.98 23.12 77,600 1,744,550 22.481 21.36 21.34 21.36 21.11 22.20 80,812 21.588 -3.30%
2026-04-01 0 23.00 22.52 23.00 22.52 24.50 57,200 1,372,148 23.989 22.09 21.62 22.09 21.62 23.53 59,568 23.035 4.36%
2026-03-31 0 22.04 22.04 23.86 21.90 26.60 222,300 5,225,296 23.506 21.16 21.16 22.91 21.03 25.54 231,503 22.571 -6.61%
2026-03-30 0 23.60 23.60 23.98 23.60 25.00 66,700 1,612,946 24.182 22.66 22.66 23.03 22.66 24.01 69,461 23.221 -5.75%
2026-03-27 0 25.04 25.04 25.20 24.40 25.26 35,000 874,304 24.980 24.04 24.04 24.20 23.43 24.26 36,449 23.987 6.10%
2026-03-26 0 23.60 23.60 23.96 23.60 24.50 46,900 1,128,622 24.064 22.66 22.66 23.01 22.66 23.53 48,842 23.108 -2.72%
2026-03-25 0 24.26 24.26 24.54 24.06 25.42 285,400 6,970,391 24.423 23.30 23.30 23.56 23.10 24.41 297,215 23.452 -2.80%
2026-03-24 0 24.96 24.96 24.98 24.38 25.18 123,400 3,075,122 24.920 23.97 23.97 23.99 23.41 24.18 128,508 23.929 2.46%
2026-03-23 0 24.36 24.36 24.78 24.08 25.02 181,300 4,424,212 24.403 23.39 23.39 23.79 23.12 24.03 188,805 23.433 -2.64%
2026-03-20 0 25.02 25.00 25.34 25.02 26.84 23,800 609,840 25.624 24.03 24.01 24.33 24.03 25.77 24,785 24.605 -2.34%
2026-03-19 0 25.62 25.62 25.96 25.48 26.44 24,400 632,054 25.904 24.60 24.60 24.93 24.47 25.39 25,410 24.874 -3.10%
2026-03-18 0 26.44 26.44 26.80 26.26 26.80 12,400 328,008 26.452 25.39 25.39 25.73 25.22 25.73 12,913 25.401 -0.68%
2026-03-17 0 26.62 26.62 26.88 26.62 27.08 15,800 422,628 26.749 25.56 25.56 25.81 25.56 26.00 16,454 25.685 -0.60%
2026-03-16 0 26.78 26.78 26.96 26.50 27.14 20,700 556,112 26.865 25.72 25.72 25.89 25.45 26.06 21,557 25.797 -0.22%
2026-03-13 0 26.84 26.84 27.38 26.84 28.28 13,600 370,854 27.269 25.77 25.77 26.29 25.77 27.16 14,163 26.185 -3.52%
2026-03-12 0 27.82 27.80 28.28 26.94 28.52 46,400 1,276,300 27.506 26.71 26.69 27.16 25.87 27.39 48,321 26.413 0.22%
2026-03-11 0 27.76 27.52 27.76 27.32 28.48 52,000 1,450,434 27.893 26.66 26.43 26.66 26.23 27.35 54,153 26.784 3.50%
2026-03-10 0 26.82 26.82 27.12 26.30 27.12 65,800 1,759,604 26.742 25.75 25.75 26.04 25.25 26.04 68,524 25.679 0.37%
2026-03-09 0 26.72 26.72 27.00 26.30 27.70 49,000 1,304,056 26.613 25.66 25.66 25.93 25.25 26.60 51,028 25.555 -1.04%
2026-03-06 0 27.00 27.00 27.68 26.66 28.16 16,600 453,644 27.328 25.93 25.93 26.58 25.60 27.04 17,287 26.242 1.28%
2026-03-05 0 26.66 26.66 26.96 26.66 27.08 43,200 1,162,454 26.909 25.60 25.60 25.89 25.60 26.00 44,988 25.839 -0.45%
2026-03-04 0 26.78 26.76 27.40 26.52 27.46 24,900 666,306 26.759 25.72 25.70 26.31 25.47 26.37 25,931 25.696 0.15%
2026-03-03 0 26.74 26.74 28.50 26.74 28.70 106,900 2,928,340 27.393 25.68 25.68 27.37 25.68 27.56 111,325 26.304 -4.16%
2026-03-02 0 27.90 27.90 28.26 27.36 28.80 59,300 1,648,650 27.802 26.79 26.79 27.14 26.27 27.66 61,755 26.697 -3.12%
2026-02-27 0 28.80 28.80 28.82 28.34 29.96 15,930 462,672 29.044 27.66 27.66 27.67 27.21 28.77 16,589 27.890 1.62%
2026-02-26 0 28.34 28.34 28.64 28.12 29.48 49,200 1,401,342 28.483 27.21 27.21 27.50 27.00 28.31 51,237 27.350 -0.70%
2026-02-25 0 28.54 28.54 28.78 28.54 30.04 50,300 1,466,862 29.162 27.41 27.41 27.64 27.41 28.85 52,382 28.003 -0.63%
2026-02-24 0 28.72 28.72 30.08 28.50 29.72 66,200 1,915,018 28.928 27.58 27.58 28.88 27.37 28.54 68,941 27.778 -3.30%
2026-02-23 0 29.70 29.70 30.00 29.00 30.12 31,800 945,346 29.728 28.52 28.52 28.81 27.85 28.92 33,116 28.546 2.34%
2026-02-20 0 29.02 29.02 29.44 28.98 30.74 76,800 2,266,434 29.511 27.87 27.87 28.27 27.83 29.52 79,979 28.338 -4.60%
2026-02-16 0 30.42 30.40 30.82 30.06 32.54 73,700 2,275,392 30.874 29.21 29.19 29.59 28.87 31.25 76,751 29.646 3.82%
2026-02-13 0 29.30 29.28 29.74 28.90 30.00 50,300 1,484,526 29.513 28.14 28.12 28.56 27.75 28.81 52,382 28.340 0.55%
2026-02-12 0 29.14 29.14 29.56 29.14 29.82 40,800 1,195,508 29.302 27.98 27.98 28.38 27.98 28.63 42,489 28.137 -0.55%
2026-02-11 0 29.30 29.30 29.98 28.82 30.26 50,230 1,488,190 29.628 28.14 28.14 28.79 27.67 29.06 52,309 28.450 -0.14%
2026-02-10 0 29.34 29.34 29.52 29.02 29.74 37,100 1,090,284 29.388 28.17 28.17 28.35 27.87 28.56 38,636 28.219 -0.54%
2026-02-09 0 29.50 29.50 29.52 27.50 29.52 87,620 2,528,823 28.861 28.33 28.33 28.35 26.41 28.35 91,247 27.714 7.27%
2026-02-06 0 27.50 27.50 28.00 27.22 29.80 23,700 664,002 28.017 26.41 26.41 26.89 26.14 28.62 24,681 26.903 1.03%
2026-02-05 0 27.22 27.22 27.30 27.10 27.68 34,500 941,856 27.300 26.14 26.14 26.21 26.02 26.58 35,928 26.215 -1.23%
2026-02-04 0 27.56 27.56 27.74 27.46 28.68 50,700 1,404,474 27.702 26.46 26.46 26.64 26.37 27.54 52,799 26.600 -3.97%
2026-02-03 0 28.70 28.66 29.06 28.34 29.36 63,700 1,842,720 28.928 27.56 27.52 27.90 27.21 28.19 66,337 27.778 1.27%
2026-02-02 0 28.34 28.34 28.46 28.00 29.50 85,700 2,440,538 28.478 27.21 27.21 27.33 26.89 28.33 89,248 27.346 -2.28%
2026-01-30 0 29.00 29.00 29.20 29.00 30.04 53,000 1,555,278 29.345 27.85 27.85 28.04 27.85 28.85 55,194 28.178 -3.27%
2026-01-29 0 29.98 29.98 30.32 29.68 30.98 51,100 1,540,010 30.137 28.79 28.79 29.11 28.50 29.75 53,215 28.939 1.01%
2026-01-28 0 29.68 29.52 29.68 29.20 30.14 180,300 5,327,452 29.548 28.50 28.35 28.50 28.04 28.94 187,764 28.373 -1.53%
2026-01-27 0 30.14 30.10 30.40 30.00 30.88 37,510 1,132,506 30.192 28.94 28.90 29.19 28.81 29.65 39,063 28.992 1.28%
2026-01-26 0 29.76 29.76 29.98 29.14 31.00 119,700 3,584,498 29.946 28.58 28.58 28.79 27.98 29.77 124,655 28.755 -4.62%
2026-01-23 0 31.20 31.20 31.52 30.64 31.90 99,900 3,094,474 30.976 29.96 29.96 30.27 29.42 30.63 104,036 29.744 0.97%
2026-01-22 0 30.90 30.90 31.00 30.74 31.82 70,000 2,188,386 31.263 29.67 29.67 29.77 29.52 30.56 72,898 30.020 -2.89%
2026-01-21 0 31.82 31.82 31.90 31.24 32.60 128,400 4,086,022 31.823 30.56 30.56 30.63 30.00 31.30 133,715 30.558 -2.39%
2026-01-20 0 32.60 32.60 32.68 32.60 34.20 97,510 3,228,596 33.110 31.30 31.30 31.38 31.30 32.84 101,547 31.794 -4.90%
2026-01-19 0 34.28 34.24 34.72 34.02 36.84 132,210 4,590,182 34.719 32.92 32.88 33.34 32.67 35.38 137,683 33.339 -4.25%
2026-01-16 0 35.80 35.80 36.24 32.94 40.08 978,800 36,301,736 37.088 34.38 34.38 34.80 31.63 38.49 1,019,320 35.614 5.29%
2026-01-15 0 34.00 34.00 34.06 30.96 34.90 444,920 14,950,058 33.602 32.65 32.65 32.71 29.73 33.51 463,339 32.266 11.18%
2026-01-14 0 30.58 30.30 30.80 30.00 30.90 61,900 1,876,448 30.314 29.36 29.10 29.58 28.81 29.67 64,463 29.109 -1.80%
2026-01-13 0 31.14 30.88 31.14 30.04 31.14 74,300 2,288,496 30.801 29.90 29.65 29.90 28.85 29.90 77,376 29.576 4.08%
2026-01-12 0 29.92 29.72 30.00 28.60 31.28 60,400 1,789,482 29.627 28.73 28.54 28.81 27.46 30.04 62,900 28.449 2.75%
2026-01-09 0 29.12 29.12 29.36 29.04 30.10 129,800 3,819,942 29.429 27.96 27.96 28.19 27.89 28.90 135,173 28.260 -3.26%
2026-01-08 0 30.10 30.08 30.76 29.40 30.50 35,100 1,047,708 29.849 28.90 28.88 29.54 28.23 29.29 36,553 28.663 -2.15%
2026-01-07 0 30.76 30.70 30.92 30.26 31.78 63,600 1,953,642 30.718 29.54 29.48 29.69 29.06 30.52 66,233 29.497 0.33%
2026-01-06 0 30.66 30.66 31.22 29.78 31.20 125,500 3,794,916 30.238 29.44 29.44 29.98 28.60 29.96 130,695 29.036 0.52%
2026-01-05 0 30.50 30.50 30.98 30.30 31.70 56,600 1,732,734 30.614 29.29 29.29 29.75 29.10 30.44 58,943 29.397 -3.60%
2026-01-02 0 31.64 31.48 31.66 29.18 32.18 93,900 2,914,442 31.038 30.38 30.23 30.40 28.02 30.90 97,787 29.804 8.21%
2025-12-31 0 29.24 29.20 29.24 29.24 30.32 104,300 3,107,044 29.789 28.08 28.04 28.08 28.08 29.11 108,618 28.605 -3.50%
2025-12-30 0 30.30 30.30 30.52 29.50 30.80 271,500 8,173,628 30.105 29.10 29.10 29.31 28.33 29.58 282,740 28.909 -3.75%
2025-12-29 0 31.48 30.94 31.52 30.28 32.26 146,980 4,542,654 30.907 30.23 29.71 30.27 29.08 30.98 153,065 29.678 -2.42%
2025-12-24 0 32.26 32.24 32.26 32.10 33.50 19,400 628,156 32.379 30.98 30.96 30.98 30.82 32.17 20,203 31.092 -3.70%
2025-12-23 0 33.50 33.22 33.50 32.68 33.50 59,000 1,945,608 32.976 32.17 31.90 32.17 31.38 32.17 61,442 31.666 2.51%
2025-12-22 0 32.68 32.68 32.96 32.30 36.28 109,700 3,697,478 33.705 31.38 31.38 31.65 31.02 34.84 114,241 32.365 -7.16%
2025-12-19 0 35.20 34.50 35.20 32.06 35.30 101,100 3,414,306 33.772 33.80 33.13 33.80 30.79 33.90 105,285 32.429 7.32%
2025-12-18 0 32.80 32.48 32.80 32.14 34.30 134,000 4,396,005 32.806 31.50 31.19 31.50 30.86 32.94 139,547 31.502 -4.04%
2025-12-17 0 34.18 33.90 34.18 33.72 35.72 145,300 5,004,163 34.440 32.82 32.55 32.82 32.38 34.30 151,315 33.071 -4.26%
2025-12-16 0 35.70 35.50 35.70 35.00 37.98 147,300 5,275,682 35.816 34.28 34.09 34.28 33.61 36.47 153,398 34.392 -6.00%
2025-12-15 0 37.98 37.70 37.98 37.56 39.20 66,100 2,523,480 38.177 36.47 36.20 36.47 36.07 37.64 68,836 36.659 -1.35%
2025-12-12 0 38.50 38.24 38.50 37.28 38.96 61,500 2,350,673 38.222 36.97 36.72 36.97 35.80 37.41 64,046 36.703 2.34%
2025-12-11 0 37.62 37.60 37.62 37.32 39.00 129,200 4,893,716 37.877 36.12 36.11 36.12 35.84 37.45 134,549 36.371 -4.47%
2025-12-10 0 39.38 39.30 39.38 38.70 40.60 65,700 2,588,727 39.402 37.81 37.74 37.81 37.16 38.99 68,420 37.836 -2.43%
2025-12-09 0 40.36 40.02 40.36 37.88 40.60 132,200 5,244,208 39.669 38.76 38.43 38.76 36.37 38.99 137,673 38.092 4.18%
2025-12-08 0 38.74 38.72 38.82 37.72 40.02 340,400 13,100,296 38.485 37.20 37.18 37.28 36.22 38.43 354,492 36.955 -3.15%
2025-12-05 0 40.00 39.96 40.00 39.96 42.58 289,800 11,793,554 40.695 38.41 38.37 38.41 38.37 40.89 301,797 39.078 -6.02%
2025-12-04 0 42.56 42.56 43.26 39.58 45.48 483,400 20,349,390 42.096 40.87 40.87 41.54 38.01 43.67 503,412 40.423 -1.71%
2025-12-03 0 43.30 43.28 43.30 42.80 49.54 330,800 14,868,821 44.948 41.58 41.56 41.58 41.10 47.57 344,494 43.161 -10.24%
2025-12-02 0 48.24 48.22 48.40 48.24 50.30 151,900 7,447,072 49.026 46.32 46.30 46.48 46.32 48.30 158,188 47.077 -3.21%
2025-12-01 0 49.84 49.84 50.20 49.52 52.25 114,800 5,760,738 50.181 47.86 47.86 48.20 47.55 50.17 119,552 48.186 -3.60%
2025-11-28 0 51.70 51.40 51.80 49.98 52.85 116,600 5,968,353 51.187 49.64 49.36 49.74 47.99 50.75 121,427 49.152 -1.52%
2025-11-27 0 52.50 52.10 52.70 52.00 54.35 71,200 3,753,817 52.722 50.41 50.03 50.61 49.93 52.19 74,148 50.626 -0.76%
2025-11-26 0 52.90 52.90 53.00 52.85 57.55 79,900 4,309,900 53.941 50.80 50.80 50.89 50.75 55.26 83,208 51.797 -4.86%
2025-11-25 0 55.60 55.60 55.90 55.05 58.00 67,200 3,774,950 56.175 53.39 53.39 53.68 52.86 55.69 69,982 53.942 -2.46%
2025-11-24 0 57.00 57.00 57.35 57.00 59.00 49,000 2,831,765 57.791 54.73 54.73 55.07 54.73 56.65 51,028 55.494 0.88%
2025-11-21 0 56.50 56.50 56.75 55.10 57.95 61,800 3,478,248 56.282 54.25 54.25 54.49 52.91 55.65 64,358 54.045 -2.59%
2025-11-20 0 58.00 57.65 58.00 56.80 59.00 70,800 4,104,510 57.973 55.69 55.36 55.69 54.54 56.65 73,731 55.669 1.67%
2025-11-19 0 57.05 57.05 57.50 56.90 59.60 144,464 8,385,385 58.045 54.78 54.78 55.21 54.64 57.23 150,444 55.737 -0.61%
2025-11-18 0 57.40 57.40 57.80 52.35 61.35 229,300 13,019,110 56.778 55.12 55.12 55.50 50.27 58.91 238,793 54.521 -7.49%
2025-11-17 0 62.05 62.05 62.35 60.65 68.00 300,700 19,025,905 63.272 59.58 59.58 59.87 58.24 65.30 313,148 60.757 -11.29%
2025-11-14 0 69.95 69.95 70.50 67.30 75.40 594,740 41,962,132 70.555 67.17 67.17 67.70 64.62 72.40 619,361 67.751 -1.41%
2025-11-13 0 70.95 70.90 70.95 61.35 72.20 952,860 65,126,634 68.349 68.13 68.08 68.13 58.91 69.33 992,306 65.632 15.65%
2025-11-12 0 61.35 61.00 61.35 51.00 68.00 1,160,840 67,972,747 58.555 58.91 58.58 58.91 48.97 65.30 1,208,896 56.227 18.44%
2025-11-11 0 51.80 51.80 51.85 49.22 52.80 502,200 25,450,311 50.678 49.74 49.74 49.79 47.26 50.70 522,990 48.663 -1.99%
2025-11-10 0 52.85 52.85 52.90 51.10 60.00 475,600 25,980,790 54.627 50.75 50.75 50.80 49.07 57.61 495,289 52.456 -9.66%
2025-11-07 0 58.50 58.45 58.50 57.40 65.00 404,200 24,272,130 60.050 56.17 56.13 56.17 55.12 62.42 420,933 57.663 -8.59%
2025-11-06 0 64.00 64.00 64.20 61.85 73.90 551,700 35,784,122 64.862 61.46 61.46 61.65 59.39 70.96 574,539 62.283 -12.33%
2025-11-05 0 73.00 73.00 73.05 72.05 83.95 353,200 27,022,109 76.507 70.10 70.10 70.15 69.19 80.61 367,822 73.465 -7.59%
2025-11-04 0 79.00 79.00 79.10 73.10 87.60 570,300 45,036,515 78.970 75.86 75.86 75.96 70.19 84.12 593,909 75.831 -9.92%
2025-11-03 0 87.70 87.60 87.70 85.00 98.25 231,400 21,248,600 91.826 84.21 84.12 84.21 81.62 94.34 240,979 88.176 -4.05%
2025-10-31 0 91.40 91.35 91.45 87.75 101.0 633,168 59,488,672 93.954 87.77 87.72 87.81 84.26 96.99 659,380 90.219 -4.94%
2025-10-30 0 96.15 96.15 96.50 93.35 115.0 991,047 101,102,726 102.02 92.33 92.33 92.66 89.64 110.4 1,032,074 97.961 3.00%
2025-10-28 0 93.35 93.30 93.35 80.00 97.90 4,215,100 355,297,541 84.292 89.64 89.59 89.64 76.82 94.01 4,389,596 80.941

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