Mininglamp Technology: A HKD

Exchange Code Listed Last trade Delisted
HK Main 02718  2025-11-03    
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
2026-11-10 0 28.60 28.60 28.64 28.16 29.00 621,742 17,815,850 28.655 28.60 28.60 28.64 28.16 29.00 621,742 28.655 4.46%
2026-11-09 0 27.38 27.38 27.66 27.38 28.60 562,640 15,752,417 27.997 27.38 27.38 27.66 27.38 28.60 562,640 27.997 0.22%
2026-11-06 0 27.32 27.26 27.32 27.00 28.70 699,760 19,270,922 27.539 27.32 27.26 27.32 27.00 28.70 699,760 27.539 -7.64%
2026-11-05 0 29.58 29.50 29.58 27.30 29.88 1,531,176 44,545,900 29.093 29.58 29.50 29.58 27.30 29.88 1,531,176 29.093 8.43%
2026-11-04 0 27.28 27.28 27.44 25.68 27.72 682,920 18,220,210 26.680 27.28 27.28 27.44 25.68 27.72 682,920 26.680 4.52%
2026-11-03 0 26.10 26.10 26.26 25.64 26.82 565,480 14,767,601 26.115 26.10 26.10 26.26 25.64 26.82 565,480 26.115 -3.12%
2026-11-02 0 26.94 26.94 27.08 25.62 27.42 718,040 19,099,761 26.600 26.94 26.94 27.08 25.62 27.42 718,040 26.600 1.28%
2026-10-30 0 26.60 26.58 26.60 26.60 28.76 705,080 19,287,623 27.355 26.60 26.58 26.60 26.60 28.76 705,080 27.355 -7.45%
2026-10-29 0 28.74 28.74 28.86 28.72 30.82 639,720 18,852,314 29.470 28.74 28.74 28.86 28.72 30.82 639,720 29.470 -3.17%
2026-10-28 0 29.68 29.68 29.78 29.34 30.30 797,160 23,746,328 29.789 29.68 29.68 29.78 29.34 30.30 797,160 29.789 1.50%
2026-10-27 0 29.24 29.24 29.42 28.88 30.50 644,898 19,049,563 29.539 29.24 29.24 29.42 28.88 30.50 644,898 29.539 1.39%
2026-10-26 0 28.84 28.84 28.96 27.90 29.38 637,040 18,200,805 28.571 28.84 28.84 28.96 27.90 29.38 637,040 28.571 -0.14%
2026-10-23 0 28.88 28.80 28.88 26.50 29.12 790,760 22,016,193 27.842 28.88 28.80 28.88 26.50 29.12 790,760 27.842 6.88%
2026-10-22 0 27.02 27.00 27.02 26.80 29.98 1,079,440 29,921,707 27.720 27.02 27.00 27.02 26.80 29.98 1,079,440 27.720 -8.47%
2026-10-21 0 29.52 29.52 29.68 29.28 30.30 652,640 19,486,279 29.858 29.52 29.52 29.68 29.28 30.30 652,640 29.858 0.82%
2026-10-20 0 29.28 29.28 29.46 28.68 30.28 567,000 16,680,698 29.419 29.28 29.28 29.46 28.68 30.28 567,000 29.419 -2.01%
2026-10-16 0 29.88 29.70 29.88 28.74 30.10 965,900 28,558,866 29.567 29.88 29.70 29.88 28.74 30.10 965,900 29.567 4.77%
2026-10-15 0 28.52 28.52 28.60 27.90 29.80 1,540,720 44,156,739 28.660 28.52 28.52 28.60 27.90 29.80 1,540,720 28.660 -5.12%
2026-10-14 0 30.06 29.80 30.06 29.82 31.22 870,840 26,514,484 30.447 30.06 29.80 30.06 29.82 31.22 870,840 30.447 -3.03%
2026-10-13 0 31.00 30.66 31.00 28.66 31.10 2,121,200 63,428,762 29.902 31.00 30.66 31.00 28.66 31.10 2,121,200 29.902 2.31%
2026-10-12 0 30.30 30.24 30.30 30.00 32.42 1,618,560 50,017,492 30.902 30.30 30.24 30.30 30.00 32.42 1,618,560 30.902 -2.51%
2026-10-09 0 31.08 31.00 31.08 30.96 32.54 1,710,580 53,908,917 31.515 31.08 31.00 31.08 30.96 32.54 1,710,580 31.515 -2.26%
2026-10-08 0 31.80 31.78 31.80 31.38 37.18 3,104,560 103,621,310 33.377 31.80 31.78 31.80 31.38 37.18 3,104,560 33.377 -14.38%
2026-10-07 0 37.14 37.14 37.18 35.02 37.78 306,940 11,327,058 36.903 37.14 37.14 37.18 35.02 37.78 306,940 36.903 2.88%
2026-10-06 0 36.10 36.10 36.18 34.84 36.76 276,760 9,975,576 36.044 36.10 36.10 36.18 34.84 36.76 276,760 36.044 3.26%
2026-10-05 0 34.96 34.50 34.96 32.92 37.00 293,800 10,042,487 34.181 34.96 34.50 34.96 32.92 37.00 293,800 34.181 -0.11%
2026-10-02 0 35.00 34.34 35.00 33.24 37.04 150,761 5,211,533 34.568 35.00 34.34 35.00 33.24 37.04 150,761 34.568 -3.26%
2026-09-30 0 36.18 36.00 36.18 35.72 37.38 1,610,560 58,641,038 36.410 36.18 36.00 36.18 35.72 37.38 1,610,560 36.410 -0.50%
2026-09-29 0 36.36 36.34 36.36 36.18 38.02 1,263,520 46,642,591 36.915 36.36 36.34 36.36 36.18 38.02 1,263,520 36.915 -2.62%
2026-09-28 0 37.34 37.32 37.34 36.88 40.86 2,072,780 77,650,278 37.462 37.34 37.32 37.34 36.88 40.86 2,072,780 37.462 -6.60%
2026-09-25 0 39.98 39.80 39.98 38.86 40.32 74,300 2,937,942 39.542 39.98 39.80 39.98 38.86 40.32 74,300 39.542 -1.33%
2026-09-24 0 40.52 40.52 40.54 40.36 41.70 772,100 31,603,709 40.932 40.52 40.52 40.54 40.36 41.70 772,100 40.932 -0.83%
2026-09-23 0 40.86 40.86 40.90 40.66 42.44 893,816 36,813,711 41.187 40.86 40.86 40.90 40.66 42.44 893,816 41.187 -2.16%
2026-09-22 0 41.76 41.70 41.76 41.28 45.50 2,566,640 111,428,073 43.414 41.76 41.70 41.76 41.28 45.50 2,566,640 43.414 -4.40%
2026-09-21 0 43.68 43.66 43.68 42.80 44.50 1,434,060 62,524,416 43.600 43.68 43.66 43.68 42.80 44.50 1,434,060 43.600 1.96%
2026-09-18 0 42.84 42.70 42.84 41.06 43.20 1,978,720 83,558,788 42.229 42.84 42.70 42.84 41.06 43.20 1,978,720 42.229 5.99%
2026-09-17 0 40.42 40.40 40.42 39.74 41.90 1,357,580 55,359,539 40.778 40.42 40.40 40.42 39.74 41.90 1,357,580 40.778 -1.46%
2026-09-16 0 41.02 41.02 41.06 39.92 41.68 1,479,192 60,430,135 40.853 41.02 41.02 41.06 39.92 41.68 1,479,192 40.853 1.23%
2026-09-15 0 40.52 40.52 40.70 40.40 44.20 2,156,980 91,133,251 42.250 40.52 40.52 40.70 40.40 44.20 2,156,980 42.250 -4.12%
2026-09-14 0 42.26 42.22 42.26 41.14 43.50 1,583,837 66,569,306 42.030 42.26 42.22 42.26 41.14 43.50 1,583,837 42.030 -2.13%
2026-09-11 0 43.18 43.16 43.18 42.02 46.62 2,694,460 117,212,398 43.501 43.18 43.16 43.18 42.02 46.62 2,694,460 43.501 -4.17%
2026-09-10 0 45.06 45.06 45.18 44.92 48.18 1,989,600 90,823,358 45.649 45.06 45.06 45.18 44.92 48.18 1,989,600 45.649 -5.69%
2026-09-09 0 47.78 47.72 47.78 47.16 50.70 2,489,200 120,855,586 48.552 47.78 47.72 47.78 47.16 50.70 2,489,200 48.552 -3.86%
2026-09-08 0 49.70 49.70 49.72 49.70 54.90 4,318,080 224,379,254 51.963 49.70 49.70 49.72 49.70 54.90 4,318,080 51.963 -3.31%
2026-09-07 0 51.40 51.40 51.45 49.54 53.70 4,698,740 241,837,944 51.469 51.40 51.40 51.45 49.54 53.70 4,698,740 51.469 -1.91%
2026-09-04 0 52.40 52.40 52.45 50.15 55.75 8,110,516 432,236,747 53.293 52.40 52.40 52.45 50.15 55.75 8,110,516 53.293 7.20%
2026-09-03 0 48.88 48.88 48.90 47.04 52.00 5,401,400 265,306,812 49.118 48.88 48.88 48.90 47.04 52.00 5,401,400 49.118 -0.65%
2026-09-02 0 49.20 49.14 49.20 48.52 53.90 5,481,330 278,633,674 50.833 49.20 49.14 49.20 48.52 53.90 5,481,330 50.833 -9.23%
2026-09-01 0 54.20 54.10 54.20 43.00 55.40 13,291,762 669,347,760 50.358 54.20 54.10 54.20 43.00 55.40 13,291,762 50.358 21.25%
2026-08-31 0 44.70 44.70 44.74 40.54 46.22 6,375,713 280,173,575 43.944 44.70 44.70 44.74 40.54 46.22 6,375,713 43.944 6.68%
2026-08-28 0 41.90 41.90 41.94 41.52 46.60 7,992,800 350,522,710 43.855 41.90 41.90 41.94 41.52 46.60 7,992,800 43.855 -0.19%
2026-08-27 0 41.98 41.98 42.00 36.62 41.98 5,991,320 236,412,311 39.459 41.98 41.98 42.00 36.62 41.98 5,991,320 39.459 15.97%
2026-08-26 0 36.20 36.20 36.26 33.80 37.68 4,377,185 156,046,732 35.650 36.20 36.20 36.26 33.80 37.68 4,377,185 35.650 4.87%
2026-08-25 0 34.52 34.52 34.58 34.52 36.66 1,876,880 67,039,495 35.719 34.52 34.52 34.58 34.52 36.66 1,876,880 35.719 -4.00%
2026-08-24 0 35.96 35.94 35.96 35.74 40.44 3,665,476 136,820,707 37.327 35.96 35.94 35.96 35.74 40.44 3,665,476 37.327 -11.91%
2026-08-21 0 40.82 40.82 41.00 37.24 43.40 6,873,529 281,592,788 40.968 40.82 40.82 41.00 37.24 43.40 6,873,529 40.968 6.58%
2026-08-20 0 38.30 38.28 38.30 36.76 40.10 2,821,550 109,259,800 38.723 38.30 38.28 38.30 36.76 40.10 2,821,550 38.723 1.86%
2026-08-19 0 37.60 37.60 37.74 37.20 41.80 3,337,806 129,273,617 38.730 37.60 37.60 37.74 37.20 41.80 3,337,806 38.730 -11.03%
2026-08-18 0 42.26 42.16 42.26 41.12 47.88 4,841,386 208,137,450 42.991 42.26 42.16 42.26 41.12 47.88 4,841,386 42.991 -9.08%
2026-08-17 0 46.48 46.48 46.66 44.10 47.02 3,235,140 147,778,966 45.679 46.48 46.48 46.66 44.10 47.02 3,235,140 45.679 2.02%
2026-08-14 0 45.56 45.56 45.58 43.14 46.50 4,415,630 198,376,720 44.926 45.56 45.56 45.58 43.14 46.50 4,415,630 44.926 2.71%
2026-08-13 0 44.36 44.34 44.36 44.28 47.20 4,287,014 195,588,835 45.624 44.36 44.34 44.36 44.28 47.20 4,287,014 45.624 -1.77%
2026-08-12 0 45.16 45.16 45.20 45.16 48.00 3,276,906 151,432,363 46.212 45.16 45.16 45.20 45.16 48.00 3,276,906 46.212 -1.83%
2026-08-11 0 46.00 45.98 46.00 44.28 48.80 3,322,053 152,579,484 45.929 46.00 45.98 46.00 44.28 48.80 3,322,053 45.929 -2.99%
2026-08-10 0 47.42 47.40 47.42 43.14 50.80 9,744,941 457,088,886 46.905 47.42 47.40 47.42 43.14 50.80 9,744,941 46.905 7.29%
2026-08-07 0 44.20 44.20 44.26 41.20 46.58 6,090,048 268,681,223 44.118 44.20 44.20 44.26 41.20 46.58 6,090,048 44.118 0.00%
2026-08-06 0 44.20 44.20 44.22 44.20 50.50 6,141,350 284,901,569 46.391 44.20 44.20 44.22 44.20 50.50 6,141,350 46.391 -8.15%
2026-08-05 0 48.12 48.12 48.14 47.18 50.80 4,540,367 222,682,815 49.045 48.12 48.12 48.14 47.18 50.80 4,540,367 49.045 -2.67%
2026-08-04 0 49.44 49.44 49.46 48.54 53.75 4,389,943 222,255,345 50.628 49.44 49.44 49.46 48.54 53.75 4,389,943 50.628 -6.72%
2026-08-03 0 53.00 52.95 53.00 47.04 55.90 9,399,362 492,423,932 52.389 53.00 52.95 53.00 47.04 55.90 9,399,362 52.389 15.62%
2026-07-31 0 45.84 45.84 46.00 23.86 56.60 14,560,744 623,399,899 42.814 45.84 45.84 46.00 23.86 56.60 14,560,744 42.814 -31.12%
2026-07-30 0 66.55 66.55 69.15 66.55 100.0 1,352,668 106,562,408 78.779 66.55 66.55 69.15 66.55 100.0 1,352,668 78.779 -27.66%
2026-07-29 0 92.00 92.00 92.45 91.05 115.9 1,100,923 109,803,293 99.737 92.00 92.00 92.45 91.05 115.9 1,100,923 99.737 -2.13%
2026-07-28 0 94.00 93.90 94.00 90.35 109.0 311,195 30,512,062 98.048 94.00 93.90 94.00 90.35 109.0 311,195 98.048 -8.91%
2026-07-27 0 103.2 101.7 103.2 90.50 104.8 310,485 31,326,443 100.90 103.2 101.7 103.2 90.50 104.8 310,485 100.90 7.39%
2026-07-24 0 96.10 95.85 96.10 94.70 105.8 114,387 11,251,412 98.363 96.10 95.85 96.10 94.70 105.8 114,387 98.363 -9.17%
2026-07-23 0 105.8 104.2 105.8 102.6 109.6 98,927 10,435,525 105.49 105.8 104.2 105.8 102.6 109.6 98,927 105.49 -0.47%
2026-07-22 0 106.3 105.8 106.7 103.8 117.5 202,802 22,278,952 109.86 106.3 105.8 106.7 103.8 117.5 202,802 109.86 -7.89%
2026-07-21 0 115.4 114.5 115.4 106.0 119.9 155,483 17,785,376 114.39 115.4 114.5 115.4 106.0 119.9 155,483 114.39 2.76%
2026-07-20 0 112.3 112.1 112.3 110.3 126.0 296,590 34,871,035 117.57 112.3 112.1 112.3 110.3 126.0 296,590 117.57 1.81%
2026-07-17 0 110.3 110.0 110.3 110.0 132.0 215,584 24,864,732 115.34 110.3 110.0 110.3 110.0 132.0 215,584 115.34 -16.06%
2026-07-16 0 131.4 131.4 131.9 130.9 144.0 84,051 11,439,317 136.10 131.4 131.4 131.9 130.9 144.0 84,051 136.10 -5.81%
2026-07-15 0 139.5 139.5 140.0 128.3 145.0 173,326 23,696,695 136.72 139.5 139.5 140.0 128.3 145.0 173,326 136.72 5.84%
2026-07-14 0 131.8 129.4 131.8 124.3 140.9 139,740 18,226,976 130.43 131.8 129.4 131.8 124.3 140.9 139,740 130.43 -4.01%
2026-07-13 0 137.3 137.3 138.0 131.9 155.0 352,674 50,697,102 143.75 137.3 137.3 138.0 131.9 155.0 352,674 143.75 -0.51%
2026-07-10 0 138.0 138.0 138.5 138.0 158.0 189,441 27,359,981 144.42 138.0 138.0 138.5 138.0 158.0 189,441 144.42 -8.67%
2026-07-09 0 151.1 151.1 151.6 149.9 169.8 250,284 38,497,986 153.82 151.1 151.1 151.6 149.9 169.8 250,284 153.82 -5.86%
2026-07-08 0 160.5 160.5 160.9 146.0 176.0 431,608 69,051,202 159.99 160.5 160.5 160.9 146.0 176.0 431,608 159.99 1.58%
2026-07-07 0 158.0 155.2 158.0 153.1 179.3 281,852 44,543,480 158.04 158.0 155.2 158.0 153.1 179.3 281,852 158.04 -6.06%
2026-07-06 0 168.2 168.2 169.6 168.2 187.8 103,689 18,133,881 174.89 168.2 168.2 169.6 168.2 187.8 103,689 174.89 -10.53%
2026-07-03 0 188.0 186.9 188.0 185.3 199.9 151,095 28,675,383 189.78 188.0 186.9 188.0 185.3 199.9 151,095 189.78 -5.81%
2026-07-02 0 199.6 199.6 199.9 190.1 208.2 100,606 19,695,936 195.77 199.6 199.6 199.9 190.1 208.2 100,606 195.77 -3.76%
2026-06-30 0 207.4 207.2 207.4 206.6 228.0 112,486 23,656,788 210.31 207.4 207.2 207.4 206.6 228.0 112,486 210.31 -6.32%
2026-06-29 0 221.4 215.8 221.4 214.4 235.6 172,660 38,796,553 224.70 221.4 215.8 221.4 214.4 235.6 172,660 224.70 1.47%
2026-06-26 0 218.2 216.8 218.2 214.2 228.0 62,178 13,493,025 217.01 218.2 216.8 218.2 214.2 228.0 62,178 217.01 -3.96%
2026-06-25 0 227.2 227.2 228.0 212.4 232.6 124,475 27,685,480 222.42 227.2 227.2 228.0 212.4 232.6 124,475 222.42 0.26%
2026-06-24 0 226.6 224.0 226.6 218.4 242.0 203,740 47,044,856 230.91 226.6 224.0 226.6 218.4 242.0 203,740 230.91 1.61%
2026-06-23 0 223.0 223.0 224.2 221.2 246.0 192,247 43,861,623 228.15 223.0 223.0 224.2 221.2 246.0 192,247 228.15 -7.62%
2026-06-22 0 241.4 240.0 241.4 207.4 253.6 678,524 161,409,750 237.88 241.4 240.0 241.4 207.4 253.6 678,524 237.88 14.30%
2026-06-18 0 211.2 205.6 211.2 197.0 213.0 267,453 54,669,503 204.41 211.2 205.6 211.2 197.0 213.0 267,453 204.41 1.83%
2026-06-17 0 207.4 206.6 207.4 203.4 230.8 315,055 66,620,038 211.46 207.4 206.6 207.4 203.4 230.8 315,055 211.46 -8.63%
2026-06-16 0 227.0 226.6 227.0 223.2 259.0 460,545 110,196,401 239.27 227.0 226.6 227.0 223.2 259.0 460,545 239.27 -5.65%
2026-06-15 0 240.6 240.6 241.0 220.0 264.8 1,161,925 275,965,057 237.51 240.6 240.6 241.0 220.0 264.8 1,161,925 237.51 -1.80%
2026-06-12 0 245.0 244.8 245.0 196.7 288.0 3,047,464 764,696,927 250.93 245.0 244.8 245.0 196.7 288.0 3,047,464 250.93 21.17%
2026-06-11 0 202.2 202.2 203.0 167.5 314.8 1,870,027 434,962,224 232.60 202.2 202.2 203.0 167.5 314.8 1,870,027 232.60 19.93%
2026-06-10 0 168.6 167.8 168.6 155.2 180.0 261,981 44,017,603 168.02 168.6 167.8 168.6 155.2 180.0 261,981 168.02 -6.18%
2026-06-09 0 179.7 179.7 180.0 178.0 208.4 207,874 38,591,892 185.65 179.7 179.7 180.0 178.0 208.4 207,874 185.65 -8.87%
2026-06-08 0 197.2 197.2 198.9 193.6 228.0 232,930 46,234,546 198.49 197.2 197.2 198.9 193.6 228.0 232,930 198.49 -13.13%
2026-06-05 0 227.0 225.6 227.0 223.0 265.0 205,275 48,362,911 235.60 227.0 225.6 227.0 223.0 265.0 205,275 235.60 -14.98%
2026-06-04 0 267.0 267.0 267.8 252.8 282.0 174,816 46,657,438 266.89 267.0 267.0 267.8 252.8 282.0 174,816 266.89 -6.18%
2026-06-03 0 284.6 284.6 285.0 280.0 313.4 108,839 31,762,594 291.83 284.6 284.6 285.0 280.0 313.4 108,839 291.83 -3.20%
2026-06-02 0 294.0 294.0 295.0 291.8 322.0 116,557 34,965,080 299.98 294.0 294.0 295.0 291.8 322.0 116,557 299.98 -5.95%
2026-06-01 0 312.6 310.4 312.6 305.0 337.8 199,317 63,124,006 316.70 312.6 310.4 312.6 305.0 337.8 199,317 316.70 -2.74%
2026-05-29 0 321.4 321.4 324.4 315.4 357.0 158,254 51,918,427 328.07 321.4 321.4 324.4 315.4 357.0 158,254 328.07 -2.25%
2026-05-28 0 328.8 328.6 335.0 320.8 339.0 163,564 54,166,812 331.17 328.8 328.6 335.0 320.8 339.0 163,564 331.17 0.98%
2026-05-27 0 325.6 324.2 327.6 307.4 330.0 158,458 51,100,156 322.48 325.6 324.2 327.6 307.4 330.0 158,458 322.48 3.76%
2026-05-26 0 313.8 312.4 313.8 250.0 315.0 265,045 77,716,775 293.22 313.8 312.4 313.8 250.0 315.0 265,045 293.22 18.95%
2026-05-22 0 263.8 262.2 263.8 254.0 265.0 182,220 47,455,380 260.43 263.8 262.2 263.8 254.0 265.0 182,220 260.43 3.45%
2026-05-21 0 255.0 255.0 257.0 248.0 279.4 206,064 54,206,353 263.06 255.0 255.0 257.0 248.0 279.4 206,064 263.06 4.34%
2026-05-20 0 244.4 241.6 244.4 240.0 252.0 173,254 42,491,100 245.25 244.4 241.6 244.4 240.0 252.0 173,254 245.25 0.00%
2026-05-19 0 244.4 243.8 247.8 230.6 248.4 228,006 55,770,298 244.60 244.4 243.8 247.8 230.6 248.4 228,006 244.60 5.98%
2026-05-18 0 230.6 230.2 232.8 225.0 236.6 200,123 46,126,531 230.49 230.6 230.2 232.8 225.0 236.6 200,123 230.49 -2.21%
2026-05-15 0 235.8 233.4 237.0 229.4 242.8 215,102 50,898,601 236.63 235.8 233.4 237.0 229.4 242.8 215,102 236.63 0.60%
2026-05-14 0 234.4 233.0 234.4 233.0 243.4 209,370 49,658,934 237.18 234.4 233.0 234.4 233.0 243.4 209,370 237.18 -1.26%
2026-05-13 0 237.4 237.4 240.0 235.8 248.2 193,613 46,542,337 240.39 237.4 237.4 240.0 235.8 248.2 193,613 240.39 -2.30%
2026-05-12 0 243.0 242.0 243.0 234.8 246.0 211,007 51,009,843 241.74 243.0 242.0 243.0 234.8 246.0 211,007 241.74 3.49%
2026-05-11 0 234.8 231.6 234.8 222.0 238.2 200,789 46,748,541 232.82 234.8 231.6 234.8 222.0 238.2 200,789 232.82 1.47%
2026-05-08 0 231.4 231.0 236.2 230.6 250.4 216,441 51,382,600 237.40 231.4 231.0 236.2 230.6 250.4 216,441 237.40 -4.70%
2026-05-07 0 242.8 242.8 246.0 228.6 246.8 222,834 53,328,858 239.32 242.8 242.8 246.0 228.6 246.8 222,834 239.32 4.93%
2026-05-06 0 231.4 231.4 232.0 218.2 233.0 223,045 50,527,787 226.54 231.4 231.4 232.0 218.2 233.0 223,045 226.54 5.28%
2026-05-05 0 219.8 219.8 221.6 217.4 225.0 205,473 45,333,177 220.63 219.8 219.8 221.6 217.4 225.0 205,473 220.63 -1.52%
2026-05-04 0 223.2 223.0 225.4 220.0 232.8 202,313 45,219,618 223.51 223.2 223.0 225.4 220.0 232.8 202,313 223.51 2.39%
2026-04-30 0 218.0 217.0 218.0 216.4 226.0 208,063 45,617,895 219.25 218.0 217.0 218.0 216.4 226.0 208,063 219.25 -2.24%
2026-04-29 0 223.0 220.0 223.8 211.8 228.2 205,696 45,561,414 221.50 223.0 220.0 223.8 211.8 228.2 205,696 221.50 -1.93%
2026-04-28 0 227.4 227.4 230.0 225.6 245.6 199,829 46,440,548 232.40 227.4 227.4 230.0 225.6 245.6 199,829 232.40 -7.33%
2026-04-27 0 245.4 245.4 245.8 238.0 248.6 183,492 44,642,613 243.29 245.4 245.4 245.8 238.0 248.6 183,492 243.29 0.82%
2026-04-24 0 243.4 243.4 244.6 241.0 256.2 197,651 48,985,577 247.84 243.4 243.4 244.6 241.0 256.2 197,651 247.84 1.00%
2026-04-23 0 241.0 240.8 243.2 232.0 248.0 210,699 51,051,897 242.30 241.0 240.8 243.2 232.0 248.0 210,699 242.30 3.88%
2026-04-22 0 232.0 232.0 233.6 223.4 233.8 207,040 47,285,680 228.39 232.0 232.0 233.6 223.4 233.8 207,040 228.39 0.26%
2026-04-21 0 231.4 227.8 231.4 220.4 234.8 203,508 46,780,240 229.87 231.4 227.8 231.4 220.4 234.8 203,508 229.87 0.61%
2026-04-20 0 230.0 229.8 230.0 216.8 242.6 219,613 50,609,124 230.45 230.0 229.8 230.0 216.8 242.6 219,613 230.45 6.19%
2026-04-17 0 216.6 216.6 220.4 209.0 232.8 210,100 45,723,904 217.63 216.6 216.6 220.4 209.0 232.8 210,100 217.63 -4.50%
2026-04-16 0 226.8 224.0 227.0 205.8 226.8 228,513 50,764,964 222.15 226.8 224.0 227.0 205.8 226.8 228,513 222.15 10.31%
2026-04-15 0 205.6 205.6 209.2 203.4 218.6 216,884 45,075,735 207.83 205.6 205.6 209.2 203.4 218.6 216,884 207.83 -4.28%
2026-04-14 0 214.8 213.8 215.0 206.2 215.8 237,014 50,102,543 211.39 214.8 213.8 215.0 206.2 215.8 237,014 211.39 4.99%
2026-04-13 0 204.6 204.6 206.0 197.4 206.6 232,082 47,348,828 204.02 204.6 204.6 206.0 197.4 206.6 232,082 204.02 -0.10%
2026-04-10 0 204.8 204.8 205.0 199.8 206.8 255,291 51,810,837 202.95 204.8 204.8 205.0 199.8 206.8 255,291 202.95 2.30%
2026-04-09 0 200.2 198.6 200.2 196.7 204.6 237,960 47,493,196 199.58 200.2 198.6 200.2 196.7 204.6 237,960 199.58 -0.99%
2026-04-08 0 202.2 202.0 202.8 202.2 212.0 277,240 57,633,592 207.88 202.2 202.0 202.8 202.2 212.0 277,240 207.88 -1.84%
2026-04-02 0 206.0 200.8 206.0 196.7 206.0 246,160 49,156,972 199.70 206.0 200.8 206.0 196.7 206.0 246,160 199.70 1.48%
2026-04-01 0 203.0 202.0 203.0 200.6 213.0 240,880 49,216,676 204.32 203.0 202.0 203.0 200.6 213.0 240,880 204.32 -1.55%
2026-03-31 0 206.2 205.2 206.2 194.8 214.8 271,560 55,865,580 205.72 206.2 205.2 206.2 194.8 214.8 271,560 205.72 3.46%
2026-03-30 0 199.3 198.3 199.3 192.2 204.0 261,320 51,763,044 198.08 199.3 198.3 199.3 192.2 204.0 261,320 198.08 -2.30%
2026-03-27 0 204.0 204.0 204.8 202.2 209.4 214,720 44,114,192 205.45 204.0 204.0 204.8 202.2 209.4 214,720 205.45 -3.86%
2026-03-26 0 212.2 209.0 212.4 202.6 212.2 222,040 46,132,064 207.76 212.2 209.0 212.4 202.6 212.2 222,040 207.76 0.86%
2026-03-25 0 210.4 209.4 211.2 205.0 213.2 218,120 45,546,336 208.81 210.4 209.4 211.2 205.0 213.2 218,120 208.81 -0.57%
2026-03-24 0 211.6 208.4 211.8 208.0 215.6 239,200 50,352,448 210.50 211.6 208.4 211.8 208.0 215.6 239,200 210.50 0.47%
2026-03-23 0 210.6 210.6 212.0 206.8 220.2 220,800 46,223,776 209.35 210.6 210.6 212.0 206.8 220.2 220,800 209.35 -5.14%
2026-03-20 0 222.0 222.0 223.0 209.0 222.0 198,480 42,034,128 211.78 222.0 222.0 223.0 209.0 222.0 198,480 211.78 2.30%
2026-03-19 0 217.0 217.0 217.8 213.0 228.8 197,880 43,200,656 218.32 217.0 217.0 217.8 213.0 228.8 197,880 218.32 -5.16%
2026-03-18 0 228.8 228.8 229.8 211.4 247.4 264,600 60,828,240 229.89 228.8 228.8 229.8 211.4 247.4 264,600 229.89 8.23%
2026-03-17 0 211.4 211.4 212.6 210.0 223.2 229,800 50,224,680 218.56 211.4 211.4 212.6 210.0 223.2 229,800 218.56 -2.85%
2026-03-16 0 217.6 216.2 219.0 203.0 225.6 257,160 55,348,160 215.23 217.6 216.2 219.0 203.0 225.6 257,160 215.23 4.41%
2026-03-13 0 208.4 207.6 209.6 206.2 220.0 237,880 49,990,343 210.15 208.4 207.6 209.6 206.2 220.0 237,880 210.15 -6.80%
2026-03-12 0 223.6 223.6 225.6 218.2 233.6 217,220 48,764,272 224.49 223.6 223.6 225.6 218.2 233.6 217,220 224.49 -2.87%
2026-03-11 0 230.2 230.2 232.0 229.0 243.8 221,000 51,326,808 232.25 230.2 230.2 232.0 229.0 243.8 221,000 232.25 -1.62%
2026-03-10 0 234.0 233.2 235.0 229.0 245.0 180,840 42,280,048 233.80 234.0 233.2 235.0 229.0 245.0 180,840 233.80 -2.34%
2026-03-09 0 239.6 239.0 242.0 225.0 244.0 185,960 43,650,753 234.73 239.6 239.0 242.0 225.0 244.0 185,960 234.73 -0.25%
2026-03-06 0 240.2 236.6 240.2 235.2 257.0 226,041 54,851,005 242.66 240.2 236.6 240.2 235.2 257.0 226,041 242.66 -6.75%
2026-03-05 0 257.6 256.4 259.0 255.6 266.6 175,480 45,734,704 260.63 257.6 256.4 259.0 255.6 266.6 175,480 260.63 -1.38%
2026-03-04 0 261.2 260.4 261.2 230.8 268.0 198,700 49,473,056 248.98 261.2 260.4 261.2 230.8 268.0 198,700 248.98 3.65%
2026-03-03 0 252.0 248.8 252.0 248.8 279.6 232,680 62,461,856 268.45 252.0 248.8 252.0 248.8 279.6 232,680 268.45 -5.48%
2026-03-02 0 266.6 263.8 266.6 254.2 272.0 231,640 61,734,024 266.51 266.6 263.8 266.6 254.2 272.0 231,640 266.51 0.91%
2026-02-27 0 264.2 264.2 265.2 250.2 266.6 221,360 58,295,704 263.35 264.2 264.2 265.2 250.2 266.6 221,360 263.35 3.28%
2026-02-26 0 255.8 253.6 255.8 246.6 279.6 200,280 51,189,704 255.59 255.8 253.6 255.8 246.6 279.6 200,280 255.59 -7.25%
2026-02-25 0 275.8 275.8 277.4 265.8 281.8 219,800 60,608,792 275.75 275.8 275.8 277.4 265.8 281.8 219,800 275.75 3.84%
2026-02-24 0 265.6 264.8 265.6 247.2 272.8 233,960 61,751,720 263.94 265.6 264.8 265.6 247.2 272.8 233,960 263.94 3.03%
2026-02-23 0 257.8 257.8 258.0 252.6 265.8 201,440 52,249,518 259.38 257.8 257.8 258.0 252.6 265.8 201,440 259.38 0.39%
2026-02-20 0 256.8 254.6 257.2 244.6 270.0 229,600 59,295,574 258.26 256.8 254.6 257.2 244.6 270.0 229,600 258.26 5.33%
2026-02-16 0 243.8 241.6 243.8 230.0 252.2 153,280 37,102,796 242.06 243.8 241.6 243.8 230.0 252.2 153,280 242.06 2.01%
2026-02-13 0 239.0 239.0 239.4 235.2 252.0 234,360 57,896,060 247.04 239.0 239.0 239.4 235.2 252.0 234,360 247.04 -4.32%
2026-02-12 0 249.8 246.8 250.0 236.8 250.4 226,980 55,325,904 243.75 249.8 246.8 250.0 236.8 250.4 226,980 243.75 3.22%
2026-02-11 0 242.0 240.2 242.0 240.0 255.6 207,920 51,130,944 245.92 242.0 240.2 242.0 240.0 255.6 207,920 245.92 -3.82%
2026-02-10 0 251.6 248.8 251.6 243.8 256.8 266,860 67,173,416 251.72 251.6 248.8 251.6 243.8 256.8 266,860 251.72 3.28%
2026-02-09 0 243.6 242.2 243.6 228.0 243.6 292,440 70,232,216 240.16 243.6 242.2 243.6 228.0 243.6 292,440 240.16 7.98%
2026-02-06 0 225.6 225.6 228.8 210.0 231.2 225,440 50,728,980 225.02 225.6 225.6 228.8 210.0 231.2 225,440 225.02 0.80%
2026-02-05 0 223.8 223.6 228.8 204.0 235.8 225,840 50,922,736 225.48 223.8 223.6 228.8 204.0 235.8 225,840 225.48 -6.83%
2026-02-04 0 240.2 235.4 240.2 235.0 254.0 193,760 47,252,941 243.87 240.2 235.4 240.2 235.0 254.0 193,760 243.87 -4.23%
2026-02-03 0 250.8 250.8 251.4 236.2 259.0 281,400 70,448,360 250.35 250.8 250.8 251.4 236.2 259.0 281,400 250.35 6.63%
2026-02-02 0 235.2 235.2 239.8 235.2 252.8 174,360 42,111,128 241.52 235.2 235.2 239.8 235.2 252.8 174,360 241.52 -4.55%
2026-01-30 0 246.4 246.4 248.8 243.6 259.0 175,840 43,952,812 249.96 246.4 246.4 248.8 243.6 259.0 175,840 249.96 -4.05%
2026-01-29 0 256.8 256.8 258.0 240.8 260.0 241,635 61,519,980 254.60 256.8 256.8 258.0 240.8 260.0 241,635 254.60 4.56%
2026-01-28 0 245.6 242.8 246.8 240.0 255.4 192,360 47,153,868 245.13 245.6 242.8 246.8 240.0 255.4 192,360 245.13 -0.81%
2026-01-27 0 247.6 247.6 248.8 232.6 249.8 215,280 51,899,068 241.08 247.6 247.6 248.8 232.6 249.8 215,280 241.08 3.25%
2026-01-26 0 239.8 239.8 240.4 237.4 291.6 253,760 65,059,318 256.38 239.8 239.8 240.4 237.4 291.6 253,760 256.38 -16.04%
2026-01-23 0 285.6 285.6 288.0 280.0 292.8 212,720 61,231,940 287.85 285.6 285.6 288.0 280.0 292.8 212,720 287.85 0.71%
2026-01-22 0 283.6 281.0 283.6 256.0 293.8 261,724 73,329,646 280.18 283.6 281.0 283.6 256.0 293.8 261,724 280.18 9.08%
2026-01-21 0 260.0 259.8 261.8 252.2 262.8 219,160 56,688,992 258.66 260.0 259.8 261.8 252.2 262.8 219,160 258.66 1.96%
2026-01-20 0 255.0 255.0 256.0 241.0 260.0 206,360 52,888,952 256.29 255.0 255.0 256.0 241.0 260.0 206,360 256.29 -0.23%
2026-01-19 0 255.6 253.0 256.0 245.2 261.0 254,480 64,746,616 254.43 255.6 253.0 256.0 245.2 261.0 254,480 254.43 -0.31%
2026-01-16 0 256.4 256.4 256.6 233.2 268.6 243,080 62,856,159 258.58 256.4 256.4 256.6 233.2 268.6 243,080 258.58 3.30%
2026-01-15 0 248.2 245.4 248.4 235.6 255.6 219,100 53,038,064 242.07 248.2 245.4 248.4 235.6 255.6 219,100 242.07 -0.96%
2026-01-14 0 250.6 248.8 250.6 233.4 261.0 476,760 119,146,720 249.91 250.6 248.8 250.6 233.4 261.0 476,760 249.91 -3.24%
2026-01-13 0 259.0 257.4 259.0 232.0 261.6 279,816 70,757,561 252.87 259.0 257.4 259.0 232.0 261.6 279,816 252.87 12.71%
2026-01-12 0 229.8 229.4 230.0 200.6 229.8 370,240 79,234,632 214.01 229.8 229.4 230.0 200.6 229.8 370,240 214.01 14.90%
2026-01-09 0 200.0 200.0 201.0 192.4 202.2 335,720 66,105,802 196.91 200.0 200.0 201.0 192.4 202.2 335,720 196.91 3.20%
2026-01-08 0 193.8 193.2 194.2 191.0 200.6 243,160 47,664,647 196.02 193.8 193.2 194.2 191.0 200.6 243,160 196.02 -1.37%
2026-01-07 0 196.5 196.5 196.6 193.0 198.0 287,600 56,136,577 195.19 196.5 196.5 196.6 193.0 198.0 287,600 195.19 1.29%
2026-01-06 0 194.0 194.0 194.6 193.0 212.0 246,640 48,549,167 196.84 194.0 194.0 194.6 193.0 212.0 246,640 196.84 -8.49%
2026-01-05 0 212.0 209.4 212.4 197.0 213.2 317,104 65,454,912 206.41 212.0 209.4 212.4 197.0 213.2 317,104 206.41 6.00%
2026-01-02 0 200.0 199.1 200.0 195.0 201.0 307,720 61,314,188 199.25 200.0 199.1 200.0 195.0 201.0 307,720 199.25 1.52%
2025-12-31 0 197.0 196.4 198.8 193.2 199.7 162,640 32,087,484 197.29 197.0 196.4 198.8 193.2 199.7 162,640 197.29 1.70%
2025-12-30 0 193.7 193.0 194.4 192.3 197.4 273,440 53,165,792 194.43 193.7 193.0 194.4 192.3 197.4 273,440 194.43 0.78%
2025-12-29 0 192.2 192.2 194.0 189.8 201.0 269,360 52,542,536 195.06 192.2 192.2 194.0 189.8 201.0 269,360 195.06 -4.85%
2025-12-24 0 202.0 202.0 202.4 193.1 205.6 176,080 35,362,576 200.83 202.0 202.0 202.4 193.1 205.6 176,080 200.83 4.61%
2025-12-23 0 193.1 193.1 194.3 193.0 198.4 217,280 42,480,056 195.51 193.1 193.1 194.3 193.0 198.4 217,280 195.51 -1.08%
2025-12-22 0 195.2 195.0 195.4 195.1 201.0 322,640 64,047,064 198.51 195.2 195.0 195.4 195.1 201.0 322,640 198.51 0.05%
2025-12-19 0 195.1 195.1 195.8 190.0 198.5 259,440 50,297,904 193.87 195.1 195.1 195.8 190.0 198.5 259,440 193.87 1.61%
2025-12-18 0 192.0 191.0 193.8 190.2 198.8 260,360 50,570,672 194.23 192.0 191.0 193.8 190.2 198.8 260,360 194.23 -2.04%
2025-12-17 0 196.0 196.0 198.5 196.0 202.6 254,360 50,623,536 199.02 196.0 196.0 198.5 196.0 202.6 254,360 199.02 -3.35%
2025-12-16 0 202.8 201.6 202.8 198.3 207.0 253,680 50,987,152 200.99 202.8 201.6 202.8 198.3 207.0 253,680 200.99 -0.98%
2025-12-15 0 204.8 203.6 204.8 200.2 206.8 246,120 50,265,016 204.23 204.8 203.6 204.8 200.2 206.8 246,120 204.23 -0.58%
2025-12-12 0 206.0 202.2 206.0 196.0 207.4 258,400 51,497,316 199.29 206.0 202.2 206.0 196.0 207.4 258,400 199.29 1.48%
2025-12-11 0 203.0 201.4 203.0 197.0 203.2 250,560 50,252,588 200.56 203.0 201.4 203.0 197.0 203.2 250,560 200.56 1.70%
2025-12-10 0 199.6 198.0 199.6 193.6 200.8 253,560 50,117,728 197.66 199.6 198.0 199.6 193.6 200.8 253,560 197.66 1.42%
2025-12-09 0 196.8 196.5 196.8 196.0 204.6 256,160 51,153,612 199.69 196.8 196.5 196.8 196.0 204.6 256,160 199.69 -2.48%
2025-12-08 0 201.8 201.8 202.4 200.6 210.8 248,440 50,809,722 204.52 201.8 201.8 202.4 200.6 210.8 248,440 204.52 -3.90%
2025-12-05 0 210.0 210.0 211.0 198.2 212.0 258,160 52,777,854 204.44 210.0 210.0 211.0 198.2 212.0 258,160 204.44 3.75%
2025-12-04 0 202.4 199.6 202.4 195.6 215.2 246,320 50,871,622 206.53 202.4 199.6 202.4 195.6 215.2 246,320 206.53 -4.08%
2025-12-03 0 211.0 210.0 211.8 204.0 212.0 242,880 50,497,915 207.91 211.0 210.0 211.8 204.0 212.0 242,880 207.91 3.03%
2025-12-02 0 204.8 204.8 205.0 196.0 206.0 250,400 50,640,123 202.24 204.8 204.8 205.0 196.0 206.0 250,400 202.24 2.40%
2025-12-01 0 200.0 199.0 200.0 192.1 206.4 251,720 50,385,172 200.16 200.0 199.0 200.0 192.1 206.4 251,720 200.16 -0.89%
2025-11-28 0 201.8 199.1 201.8 196.0 203.0 253,600 50,591,920 199.49 201.8 199.1 201.8 196.0 203.0 253,600 199.49 1.97%
2025-11-27 0 197.9 196.7 197.9 193.2 204.0 255,120 50,442,344 197.72 197.9 196.7 197.9 193.2 204.0 255,120 197.72 3.02%
2025-11-26 0 192.1 192.1 193.3 190.0 200.8 157,360 30,793,460 195.69 192.1 192.1 193.3 190.0 200.8 157,360 195.69 -1.64%
2025-11-25 0 195.3 194.0 195.3 186.9 198.0 23,820 4,623,658 194.11 195.3 194.0 195.3 186.9 198.0 23,820 194.11 4.49%
2025-11-24 0 186.9 186.9 187.0 186.6 204.0 36,080 6,919,508 191.78 186.9 186.9 187.0 186.6 204.0 36,080 191.78 -8.38%
2025-11-21 0 204.0 202.0 204.0 190.0 205.2 65,300 13,086,014 200.40 204.0 202.0 204.0 190.0 205.2 65,300 200.40 3.92%
2025-11-20 0 196.3 194.0 196.3 184.0 197.3 54,440 10,511,280 193.08 196.3 194.0 196.3 184.0 197.3 54,440 193.08 8.04%
2025-11-19 0 181.7 181.0 181.7 171.4 182.7 22,680 4,004,550 176.57 181.7 181.0 181.7 171.4 182.7 22,680 176.57 2.48%
2025-11-18 0 177.3 177.1 177.8 168.6 179.5 29,040 5,085,980 175.14 177.3 177.1 177.8 168.6 179.5 29,040 175.14 2.37%
2025-11-17 0 173.2 173.3 173.5 168.8 184.8 48,695 8,401,295 172.53 173.2 173.3 173.5 168.8 184.8 48,695 172.53 -6.28%
2025-11-14 0 184.8 184.0 184.8 180.7 198.3 59,055 10,909,940 184.74 184.8 184.0 184.8 180.7 198.3 59,055 184.74 -6.81%
2025-11-13 0 198.3 198.3 198.4 195.6 213.4 258,520 52,131,266 201.65 198.3 198.3 198.4 195.6 213.4 258,520 201.65 -6.02%
2025-11-12 0 211.0 210.2 211.4 209.2 215.0 238,600 50,261,844 210.65 211.0 210.2 211.4 209.2 215.0 238,600 210.65 1.34%
2025-11-11 0 208.2 208.2 208.4 206.8 221.6 243,040 51,719,208 212.80 208.2 208.2 208.4 206.8 221.6 243,040 212.80 -6.05%
2025-11-10 0 221.6 221.4 221.6 208.0 229.0 209,302 46,178,332 220.63 221.6 221.4 221.6 208.0 229.0 209,302 220.63 6.54%
2025-11-07 0 208.0 208.0 209.4 205.0 220.0 224,900 47,405,752 210.79 208.0 208.0 209.4 205.0 220.0 224,900 210.79 -4.06%
2025-11-06 0 216.8 215.0 216.8 195.4 230.0 267,220 58,116,448 217.49 216.8 215.0 216.8 195.4 230.0 267,220 217.49 9.55%
2025-11-05 0 197.9 197.9 198.0 197.8 235.0 481,150 102,411,733 212.85 197.9 197.9 198.0 197.8 235.0 481,150 212.85 -21.59%
2025-11-04 0 252.4 252.4 252.8 250.4 298.0 596,290 161,265,889 270.45 252.4 252.4 252.8 250.4 298.0 596,290 270.45 -13.15%
2025-11-03 0 290.6 290.0 290.6 272.0 309.8 2,156,929 636,695,051 295.19 290.6 290.0 290.6 272.0 309.8 2,156,929 295.19

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