Seres Group Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 09927  2025-11-05    
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
2026-05-22 0 70.20 70.00 70.20 68.80 70.85 1,028,500 71,831,637 69.841 70.20 70.00 70.20 68.80 70.85 1,028,500 69.841 0.00%
2026-05-21 0 70.20 69.95 70.20 66.80 73.20 3,068,000 218,127,998 71.098 70.20 69.95 70.20 66.80 73.20 3,068,000 71.098 5.09%
2026-05-20 0 66.80 66.65 66.80 65.80 67.70 952,800 63,278,797 66.414 66.80 66.65 66.80 65.80 67.70 952,800 66.414 -1.11%
2026-05-19 0 67.55 67.50 67.55 66.10 68.05 907,900 60,953,598 67.137 67.55 67.50 67.55 66.10 68.05 907,900 67.137 0.97%
2026-05-18 0 66.90 66.85 67.00 65.60 67.50 1,323,600 87,921,636 66.426 66.90 66.85 67.00 65.60 67.50 1,323,600 66.426 -1.04%
2026-05-15 0 67.60 67.60 67.70 67.25 69.35 916,458 62,144,675 67.810 67.60 67.60 67.70 67.25 69.35 916,458 67.810 -1.60%
2026-05-14 0 68.70 68.70 68.75 68.55 71.95 1,120,316 78,131,924 69.741 68.70 68.70 68.75 68.55 71.95 1,120,316 69.741 -2.83%
2026-05-13 0 70.70 70.65 70.80 69.55 72.25 1,625,910 114,748,551 70.575 70.70 70.65 70.80 69.55 72.25 1,625,910 70.575 -0.91%
2026-05-12 0 71.35 71.05 71.35 70.55 72.30 1,066,300 76,107,570 71.375 71.35 71.05 71.35 70.55 72.30 1,066,300 71.375 0.07%
2026-05-11 0 71.30 71.30 71.45 71.05 73.40 1,499,413 107,399,250 71.628 71.30 71.30 71.45 71.05 73.40 1,499,413 71.628 -2.93%
2026-05-08 0 73.45 73.45 73.50 71.20 75.60 2,247,536 165,379,584 73.583 73.45 73.45 73.50 71.20 75.60 2,247,536 73.583 2.30%
2026-05-07 0 71.80 71.80 72.25 70.60 72.60 1,500,451 107,606,167 71.716 71.80 71.80 72.25 70.60 72.60 1,500,451 71.716 2.50%
2026-05-06 0 70.05 70.05 70.15 69.20 72.45 3,812,384 266,717,220 69.961 70.05 70.05 70.15 69.20 72.45 3,812,384 69.961 1.25%
2026-05-05 0 70.10 70.10 70.55 70.10 75.35 1,309,800 93,028,665 71.025 69.19 69.19 69.63 69.19 74.37 1,327,084 70.100 -6.97%
2026-05-04 0 75.35 75.35 75.55 75.35 78.60 259,400 19,947,366 76.898 74.37 74.37 74.57 74.37 77.58 262,823 75.897 -1.37%
2026-04-30 0 76.40 76.40 76.50 76.25 80.00 1,643,233 126,495,546 76.980 75.40 75.40 75.50 75.26 78.96 1,664,917 75.977 -3.78%
2026-04-29 0 79.40 79.30 79.40 77.15 79.40 768,900 60,450,784 78.620 78.37 78.27 78.37 76.15 78.37 779,046 77.596 2.39%
2026-04-28 0 77.55 77.30 77.55 77.25 79.50 947,900 74,090,260 78.163 76.54 76.29 76.54 76.24 78.46 960,409 77.145 -2.45%
2026-04-27 0 79.50 79.50 79.60 78.60 81.35 857,900 68,556,465 79.912 78.46 78.46 78.56 77.58 80.29 869,221 78.871 0.32%
2026-04-24 0 79.25 79.20 79.25 78.90 81.80 892,548 70,918,254 79.456 78.22 78.17 78.22 77.87 80.73 904,326 78.421 -2.40%
2026-04-23 0 81.20 81.15 81.20 80.75 84.95 1,832,000 151,195,770 82.530 80.14 80.09 80.14 79.70 83.84 1,856,175 81.456 1.44%
2026-04-22 0 80.05 80.05 80.20 79.75 81.05 563,600 45,284,607 80.349 79.01 79.01 79.16 78.71 79.99 571,037 79.302 -1.05%
2026-04-21 0 80.90 80.85 80.90 80.45 81.60 410,500 33,209,946 80.901 79.85 79.80 79.85 79.40 80.54 415,917 79.848 -0.37%
2026-04-20 0 81.20 81.20 81.30 79.90 82.00 497,300 40,437,883 81.315 80.14 80.14 80.24 78.86 80.93 503,862 80.256 0.81%
2026-04-17 0 80.55 80.50 80.55 79.85 81.50 625,600 50,223,955 80.281 79.50 79.45 79.50 78.81 80.44 633,855 79.236 -1.04%
2026-04-16 0 81.40 81.40 81.45 79.65 81.60 814,746 65,914,448 80.902 80.34 80.34 80.39 78.61 80.54 825,497 79.848 2.91%
2026-04-15 0 79.10 79.10 79.35 79.10 81.60 512,608 40,981,718 79.947 78.07 78.07 78.32 78.07 80.54 519,372 78.906 -1.56%
2026-04-14 0 80.35 80.35 80.40 79.35 81.00 470,600 37,750,650 80.218 79.30 79.30 79.35 78.32 79.95 476,810 79.173 -0.19%
2026-04-13 0 80.50 80.20 80.50 79.35 81.10 514,900 41,418,455 80.440 79.45 79.16 79.45 78.32 80.04 521,695 79.392 0.69%
2026-04-10 0 79.95 79.90 79.95 79.05 81.95 864,213 69,406,435 80.312 78.91 78.86 78.91 78.02 80.88 875,617 79.266 0.44%
2026-04-09 0 79.60 79.30 79.60 79.20 81.25 593,800 47,481,470 79.962 78.56 78.27 78.56 78.17 80.19 601,636 78.921 -2.93%
2026-04-08 0 82.00 81.70 82.00 79.10 82.00 1,613,686 129,915,030 80.508 80.93 80.64 80.93 78.07 80.93 1,634,980 79.460 4.06%
2026-04-02 0 78.80 78.45 78.80 78.45 82.30 1,324,200 105,054,120 79.334 77.77 77.43 77.77 77.43 81.23 1,341,674 78.301 -3.55%
2026-04-01 0 81.70 81.70 81.75 80.00 82.05 1,160,630 94,173,688 81.140 80.64 80.64 80.69 78.96 80.98 1,175,946 80.083 1.30%
2026-03-31 0 80.65 80.60 80.65 80.10 82.85 1,534,800 124,534,156 81.140 79.60 79.55 79.60 79.06 81.77 1,555,053 80.084 -4.27%
2026-03-30 0 84.25 84.25 84.40 84.05 86.95 797,000 67,659,910 84.893 83.15 83.15 83.30 82.96 85.82 807,517 83.788 -3.11%
2026-03-27 0 86.95 86.90 86.95 86.20 87.65 551,200 47,898,078 86.898 85.82 85.77 85.82 85.08 86.51 558,474 85.766 -0.11%
2026-03-26 0 87.05 86.75 87.05 86.70 89.45 630,100 55,125,715 87.487 85.92 85.62 85.92 85.57 88.28 638,415 86.348 -2.19%
2026-03-25 0 89.00 88.95 89.00 88.20 91.25 498,900 44,641,375 89.480 87.84 87.79 87.84 87.05 90.06 505,484 88.314 -0.56%
2026-03-24 0 89.50 89.10 89.50 84.05 89.60 926,052 80,526,246 86.957 88.33 87.94 88.33 82.96 88.43 938,272 85.824 1.94%
2026-03-23 0 87.80 87.50 87.80 87.50 92.50 986,100 88,296,285 89.541 86.66 86.36 86.66 86.36 91.30 999,113 88.375 -2.77%
2026-03-20 0 90.30 89.60 90.30 89.00 92.20 603,834 54,519,444 90.289 89.12 88.43 89.12 87.84 91.00 611,802 89.113 -0.71%
2026-03-19 0 90.95 90.85 91.10 90.50 92.50 319,700 29,206,872 91.357 89.77 89.67 89.91 89.32 91.30 323,919 90.167 -1.03%
2026-03-18 0 91.90 91.85 91.95 91.05 94.70 418,700 38,518,082 91.994 90.70 90.65 90.75 89.86 93.47 424,225 90.796 -1.24%
2026-03-17 0 93.05 92.80 93.05 92.60 95.40 730,000 68,521,912 93.866 91.84 91.59 91.84 91.39 94.16 739,633 92.643 0.49%
2026-03-16 0 92.60 92.60 92.65 90.00 92.80 654,620 60,227,560 92.004 91.39 91.39 91.44 88.83 91.59 663,258 90.806 2.32%
2026-03-13 0 90.50 90.35 90.50 89.50 91.35 296,900 26,871,805 90.508 89.32 89.17 89.32 88.33 90.16 300,818 89.329 0.61%
2026-03-12 0 89.95 89.85 89.95 89.15 92.70 489,100 44,137,346 90.242 88.78 88.68 88.78 87.99 91.49 495,554 89.067 -2.44%
2026-03-11 0 92.20 92.15 92.20 89.70 94.80 1,123,900 104,195,625 92.709 91.00 90.95 91.00 88.53 93.57 1,138,731 91.502 3.54%
2026-03-10 0 89.05 89.05 89.10 87.50 89.70 742,876 65,809,352 88.587 87.89 87.89 87.94 86.36 88.53 752,679 87.433 2.71%
2026-03-09 0 86.70 86.45 86.70 84.15 87.35 984,400 84,240,490 85.575 85.57 85.32 85.57 83.05 86.21 997,390 84.461 -1.48%
2026-03-06 0 88.00 88.00 88.10 86.05 88.30 681,802 59,615,802 87.439 86.85 86.85 86.95 84.93 87.15 690,799 86.300 0.80%
2026-03-05 0 87.30 86.95 87.30 86.00 89.15 1,086,000 94,988,875 87.467 86.16 85.82 86.16 84.88 87.99 1,100,331 86.328 0.23%
2026-03-04 0 87.10 87.10 87.20 87.10 90.90 1,144,580 100,942,519 88.192 85.97 85.97 86.06 85.97 89.72 1,159,684 87.043 -3.33%
2026-03-03 0 90.10 90.10 90.15 89.55 92.65 1,197,367 107,991,022 90.190 88.93 88.93 88.98 88.38 91.44 1,213,168 89.016 -2.12%
2026-03-02 0 92.05 92.00 92.05 91.85 95.25 1,252,600 116,027,782 92.630 90.85 90.80 90.85 90.65 94.01 1,269,129 91.423 -3.36%
2026-02-27 0 95.25 95.05 95.25 92.80 95.75 459,600 43,355,337 94.333 94.01 93.81 94.01 91.59 94.50 465,665 93.104 1.76%
2026-02-26 0 93.60 93.60 93.75 93.25 97.30 815,931 77,104,969 94.499 92.38 92.38 92.53 92.04 96.03 826,698 93.269 -3.21%
2026-02-25 0 96.70 96.70 96.80 96.30 99.30 466,200 45,539,993 97.683 95.44 95.44 95.54 95.05 98.01 472,352 96.411 -0.31%
2026-02-24 0 97.00 97.00 97.25 96.30 98.00 751,900 73,098,240 97.218 95.74 95.74 95.98 95.05 96.72 761,822 95.952 1.31%
2026-02-23 0 95.75 95.65 95.75 92.00 97.60 498,000 47,655,240 95.693 94.50 94.40 94.50 90.80 96.33 504,572 94.447 3.68%
2026-02-20 0 92.35 92.30 92.35 91.40 96.90 534,080 49,572,487 92.818 91.15 91.10 91.15 90.21 95.64 541,128 91.610 -4.70%
2026-02-16 0 96.90 96.20 96.90 95.40 100.1 321,600 30,960,187 96.269 95.64 94.95 95.64 94.16 98.80 325,844 95.015 -3.20%
2026-02-13 0 100.1 100.0 100.1 97.65 101.0 1,319,500 131,829,799 99.909 98.80 98.70 98.80 96.38 99.68 1,336,912 98.608 0.91%
2026-02-12 0 99.20 99.20 99.40 98.20 99.85 439,000 43,483,484 99.051 97.91 97.91 98.11 96.92 98.55 444,793 97.761 -0.05%
2026-02-11 0 99.25 99.10 99.25 98.15 101.9 913,000 91,321,632 100.02 97.96 97.81 97.96 96.87 100.6 925,048 98.721 0.25%
2026-02-10 0 99.00 98.70 99.00 98.70 99.90 624,936 62,020,873 99.244 97.71 97.41 97.71 97.41 98.60 633,183 97.951 -0.40%
2026-02-09 0 99.40 99.30 99.40 98.05 99.90 885,520 87,826,865 99.181 98.11 98.01 98.11 96.77 98.60 897,205 97.889 2.69%
2026-02-06 0 96.80 96.40 96.80 96.10 97.80 506,800 49,115,354 96.913 95.54 95.14 95.54 94.85 96.53 513,488 95.650 -0.26%
2026-02-05 0 97.05 97.05 97.10 96.05 98.60 925,431 89,585,807 96.804 95.79 95.79 95.84 94.80 97.32 937,643 95.544 -0.87%
2026-02-04 0 97.90 97.75 97.90 96.60 100.4 1,353,600 133,649,299 98.736 96.62 96.48 96.62 95.34 99.09 1,371,462 97.450 0.93%
2026-02-03 0 97.00 96.55 97.00 95.25 97.15 1,210,900 116,872,714 96.517 95.74 95.29 95.74 94.01 95.88 1,226,879 95.260 1.36%
2026-02-02 0 95.70 95.70 95.90 95.15 98.25 1,152,200 111,263,272 96.566 94.45 94.45 94.65 93.91 96.97 1,167,405 95.308 -0.10%
2026-01-30 0 95.80 95.75 95.80 95.65 98.60 788,742 75,970,385 96.318 94.55 94.50 94.55 94.40 97.32 799,150 95.064 -2.10%
2026-01-29 0 97.85 97.85 97.95 96.00 99.15 1,876,800 182,897,220 97.452 96.58 96.58 96.67 94.75 97.86 1,901,566 96.182 0.62%
2026-01-28 0 97.25 97.10 97.25 96.00 99.95 2,307,840 223,874,894 97.006 95.98 95.84 95.98 94.75 98.65 2,338,295 95.743 -1.42%
2026-01-27 0 98.65 98.65 100.0 98.65 102.5 1,294,285 129,444,024 100.01 97.37 97.37 98.70 97.37 101.2 1,311,365 98.709 -2.42%
2026-01-26 0 101.1 101.0 101.1 101.1 105.0 1,014,100 103,734,468 102.29 99.78 99.68 99.78 99.78 103.6 1,027,482 100.96 -3.25%
2026-01-23 0 104.5 104.5 105.0 102.4 107.0 1,104,900 115,601,950 104.63 103.1 103.1 103.6 101.1 105.6 1,119,480 103.26 1.95%
2026-01-22 0 102.5 102.5 102.8 102.5 106.2 1,546,697 159,909,147 103.39 101.2 101.2 101.5 101.2 104.8 1,567,107 102.04 -2.75%
2026-01-21 0 105.4 105.4 105.5 105.4 107.1 766,748 81,304,941 106.04 104.0 104.0 104.1 104.0 105.7 776,866 104.66 -1.50%
2026-01-20 0 107.0 107.0 107.2 107.0 108.0 384,200 41,247,370 107.36 105.6 105.6 105.8 105.6 106.6 389,270 105.96 -1.02%
2026-01-19 0 108.1 108.1 108.2 107.0 109.6 1,093,310 118,302,509 108.21 106.7 106.7 106.8 105.6 108.2 1,107,737 106.80 0.37%
2026-01-16 0 107.7 107.6 107.7 107.1 108.4 521,265 56,093,487 107.61 106.3 106.2 106.3 105.7 107.0 528,144 106.21 0.19%
2026-01-15 0 107.5 107.5 107.6 106.8 108.2 628,329 67,595,801 107.58 106.1 106.1 106.2 105.4 106.8 636,621 106.18 0.56%
2026-01-14 0 106.9 106.9 107.1 106.0 109.1 670,874 72,024,976 107.36 105.5 105.5 105.7 104.6 107.7 679,727 105.96 -0.47%
2026-01-13 0 107.4 107.4 107.8 107.4 110.4 1,150,944 125,370,245 108.93 106.0 106.0 106.4 106.0 109.0 1,166,132 107.51 0.00%
2026-01-12 0 107.4 107.4 107.6 106.9 108.9 765,756 82,280,115 107.45 106.0 106.0 106.2 105.5 107.5 775,861 106.05 -0.37%
2026-01-09 0 107.8 107.8 108.0 107.7 109.6 613,201 66,368,837 108.23 106.4 106.4 106.6 106.3 108.2 621,293 106.82 -0.83%
2026-01-08 0 108.7 108.7 109.0 108.3 110.6 673,700 73,410,354 108.97 107.3 107.3 107.6 106.9 109.2 682,590 107.55 -1.72%
2026-01-07 0 110.6 110.4 110.7 107.2 113.3 2,555,515 282,534,396 110.56 109.2 109.0 109.3 105.8 111.8 2,589,238 109.12 1.00%
2026-01-06 0 109.5 109.5 109.6 106.3 110.3 1,254,229 136,732,054 109.02 108.1 108.1 108.2 104.9 108.9 1,270,780 107.60 3.40%
2026-01-05 0 105.9 105.9 106.0 105.6 108.3 1,152,309 122,820,795 106.59 104.5 104.5 104.6 104.2 106.9 1,167,515 105.20 -1.21%
2026-01-02 0 107.2 107.2 107.6 106.0 108.8 269,162 28,866,679 107.25 105.8 105.8 106.2 104.6 107.4 272,714 105.85 0.09%
2025-12-31 0 107.1 107.0 107.6 107.1 111.6 583,160 64,094,998 109.91 105.7 105.6 106.2 105.7 110.1 590,855 108.48 -1.11%
2025-12-30 0 108.3 108.0 108.3 105.9 108.3 859,050 92,321,055 107.47 106.9 106.6 106.9 104.5 106.9 870,386 106.07 1.40%
2025-12-29 0 106.8 106.8 106.9 105.3 109.0 1,082,458 116,389,777 107.52 105.4 105.4 105.5 103.9 107.6 1,096,742 106.12 2.01%
2025-12-24 0 104.7 104.7 105.3 104.5 106.1 557,126 58,563,145 105.12 103.3 103.3 103.9 103.1 104.7 564,478 103.75 -1.13%
2025-12-23 0 105.9 105.9 106.1 105.7 108.0 437,900 46,475,784 106.13 104.5 104.5 104.7 104.3 106.6 443,679 104.75 -1.12%
2025-12-22 0 107.1 107.1 107.3 107.0 109.5 813,772 88,012,666 108.15 105.7 105.7 105.9 105.6 108.1 824,511 106.75 -1.02%
2025-12-19 0 108.2 107.1 108.2 104.9 108.3 698,400 74,752,940 107.03 106.8 105.7 106.8 103.5 106.9 707,616 105.64 3.05%
2025-12-18 0 105.0 105.0 105.2 105.0 108.1 1,299,720 137,986,474 106.17 103.6 103.6 103.8 103.6 106.7 1,316,871 104.78 -2.87%
2025-12-17 0 108.1 108.1 108.4 107.4 109.5 1,064,630 115,123,353 108.13 106.7 106.7 107.0 106.0 108.1 1,078,679 106.73 -0.64%
2025-12-16 0 108.8 108.7 108.9 108.5 114.8 2,605,951 291,183,190 111.74 107.4 107.3 107.5 107.1 113.3 2,640,339 110.28 -1.54%
2025-12-15 0 110.5 110.2 110.5 109.3 113.0 928,650 102,534,060 110.41 109.1 108.8 109.1 107.9 111.5 940,905 108.97 -0.99%
2025-12-12 0 111.6 111.5 111.7 108.5 113.5 972,301 108,594,572 111.69 110.1 110.0 110.2 107.1 112.0 985,132 110.23 1.55%
2025-12-11 0 109.9 109.9 110.0 109.8 111.5 837,700 92,579,633 110.52 108.5 108.5 108.6 108.4 110.0 848,754 109.08 -0.99%
2025-12-10 0 111.0 111.0 111.1 110.4 112.2 753,100 83,797,977 111.27 109.6 109.6 109.7 109.0 110.7 763,038 109.82 0.00%
2025-12-09 0 111.0 111.0 111.1 111.0 115.7 1,523,500 171,005,098 112.24 109.6 109.6 109.7 109.6 114.2 1,543,604 110.78 -3.48%
2025-12-08 0 115.0 114.8 115.0 114.4 116.0 730,500 84,059,050 115.07 113.5 113.3 113.5 112.9 114.5 740,140 113.57 0.35%
2025-12-05 0 114.6 114.5 114.6 113.6 116.8 1,114,374 128,395,486 115.22 113.1 113.0 113.1 112.1 115.3 1,129,079 113.72 -1.04%
2025-12-04 0 115.8 115.8 116.1 114.0 117.7 705,611 81,756,307 115.87 114.3 114.3 114.6 112.5 116.2 714,922 114.36 -0.60%
2025-12-03 0 116.5 116.2 116.5 115.7 119.4 750,800 88,360,045 117.69 115.0 114.7 115.0 114.2 117.8 760,708 116.16 -0.60%
2025-12-02 0 117.2 117.2 117.3 117.2 122.4 1,382,139 164,426,986 118.97 115.7 115.7 115.8 115.7 120.8 1,400,378 117.42 -3.14%
2025-12-01 0 121.0 120.9 121.0 117.1 124.5 4,353,934 530,061,618 121.74 119.4 119.3 119.4 115.6 122.9 4,411,389 120.16 5.22%
2025-11-28 0 115.0 114.7 115.0 113.8 120.0 1,527,375 176,894,282 115.82 113.5 113.2 113.5 112.3 118.4 1,547,530 114.31 -8.15%
2025-11-27 0 125.2 125.2 125.5 112.0 125.2 2,166,460 255,914,075 118.13 123.6 123.6 123.9 110.5 123.6 2,195,049 116.59 9.82%
2025-11-26 0 114.0 113.7 114.0 113.1 115.3 1,090,659 124,588,474 114.23 112.5 112.2 112.5 111.6 113.8 1,105,051 112.74 -0.35%
2025-11-25 0 114.4 114.1 114.4 110.3 114.6 1,337,746 150,090,827 112.20 112.9 112.6 112.9 108.9 113.1 1,355,399 110.74 3.81%
2025-11-24 0 110.2 110.1 110.2 109.0 113.0 1,143,039 126,697,307 110.84 108.8 108.7 108.8 107.6 111.5 1,158,123 109.40 0.64%
2025-11-21 0 109.5 109.5 109.6 109.5 114.9 1,237,260 137,107,758 110.82 108.1 108.1 108.2 108.1 113.4 1,253,587 109.37 -4.95%
2025-11-20 0 115.2 115.2 115.3 114.8 117.8 1,160,700 134,523,470 115.90 113.7 113.7 113.8 113.3 116.3 1,176,017 114.39 -1.29%
2025-11-19 0 116.7 115.6 116.7 113.1 117.5 1,039,200 120,533,620 115.99 115.2 114.1 115.2 111.6 116.0 1,052,913 114.48 1.74%
2025-11-18 0 114.7 114.6 114.7 114.7 119.5 518,038 60,305,907 116.41 113.2 113.1 113.2 113.2 117.9 524,874 114.90 -4.50%
2025-11-17 0 120.1 119.9 120.1 114.2 120.3 1,146,369 135,142,623 117.89 118.5 118.3 118.5 112.7 118.7 1,161,497 116.35 -0.17%
2025-11-14 0 120.3 120.0 120.3 116.8 120.6 1,248,072 148,206,046 118.75 118.7 118.4 118.7 115.3 119.0 1,264,542 117.20 0.59%
2025-11-13 0 119.6 119.1 119.6 113.0 120.4 1,499,400 177,525,255 118.40 118.0 117.5 118.0 111.5 118.8 1,519,186 116.86 3.55%
2025-11-12 0 115.5 115.0 115.5 108.0 115.5 1,766,003 200,962,473 113.80 114.0 113.5 114.0 106.6 114.0 1,789,307 112.31 5.00%
2025-11-11 0 110.0 109.9 110.0 109.0 116.1 2,154,834 239,922,254 111.34 108.6 108.5 108.6 107.6 114.6 2,183,269 109.89 -4.84%
2025-11-10 0 115.6 115.0 115.6 112.9 118.0 2,025,940 230,038,610 113.55 114.1 113.5 114.1 111.4 116.5 2,052,675 112.07 1.40%
2025-11-07 0 114.0 113.9 114.0 114.0 123.3 6,713,686 777,686,198 115.84 112.5 112.4 112.5 112.5 121.7 6,802,281 114.33 -7.99%
2025-11-06 0 123.9 123.8 123.9 123.9 130.0 4,528,444 570,323,570 125.94 122.3 122.2 122.3 122.3 128.3 4,588,202 124.30 -5.78%
2025-11-05 0 131.5 131.5 131.6 118.0 131.5 18,589,510 2,378,795,989 127.96 129.8 129.8 129.9 116.5 129.8 18,834,819 126.30

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