NINGBO JOYSON ELECTRONIC CORP.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00699 | 2025-11-06 |
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 | 15.22 | 15.17 | 15.22 | 14.87 | 15.75 | 3,090,944 | 46,844,985 | 15.156 | 15.22 | 15.17 | 15.22 | 14.87 | 15.75 | 3,090,944 | 15.156 | -4.82% |
| 2026-06-09 | 0 | 15.99 | 15.93 | 15.99 | 15.49 | 16.15 | 2,076,065 | 32,640,994 | 15.723 | 15.99 | 15.93 | 15.99 | 15.49 | 16.15 | 2,076,065 | 15.723 | 1.14% |
| 2026-06-08 | 0 | 15.81 | 15.79 | 15.81 | 15.48 | 15.98 | 2,153,261 | 33,897,866 | 15.743 | 15.81 | 15.79 | 15.81 | 15.48 | 15.98 | 2,153,261 | 15.743 | -2.29% |
| 2026-06-05 | 0 | 16.18 | 16.10 | 16.18 | 15.62 | 16.76 | 3,149,764 | 50,888,081 | 16.156 | 16.18 | 16.10 | 16.18 | 15.62 | 16.76 | 3,149,764 | 16.156 | -1.52% |
| 2026-06-04 | 0 | 16.43 | 16.43 | 16.44 | 16.41 | 17.09 | 1,827,292 | 30,468,416 | 16.674 | 16.43 | 16.43 | 16.44 | 16.41 | 17.09 | 1,827,292 | 16.674 | -2.20% |
| 2026-06-03 | 0 | 16.80 | 16.80 | 16.84 | 16.27 | 17.15 | 3,305,277 | 55,751,094 | 16.867 | 16.80 | 16.80 | 16.84 | 16.27 | 17.15 | 3,305,277 | 16.867 | 1.76% |
| 2026-06-02 | 0 | 16.51 | 16.47 | 16.51 | 15.82 | 16.51 | 3,357,744 | 54,711,106 | 16.294 | 16.51 | 16.47 | 16.51 | 15.82 | 16.51 | 3,357,744 | 16.294 | 2.42% |
| 2026-06-01 | 0 | 16.12 | 16.12 | 16.13 | 15.96 | 16.44 | 2,372,792 | 38,418,108 | 16.191 | 16.12 | 16.12 | 16.13 | 15.96 | 16.44 | 2,372,792 | 16.191 | 0.37% |
| 2026-05-29 | 0 | 16.06 | 16.06 | 16.08 | 15.96 | 17.12 | 4,563,217 | 74,956,210 | 16.426 | 16.06 | 16.06 | 16.08 | 15.96 | 17.12 | 4,563,217 | 16.426 | -5.19% |
| 2026-05-28 | 0 | 16.94 | 16.90 | 16.94 | 16.50 | 17.58 | 5,970,492 | 100,762,848 | 16.877 | 16.94 | 16.90 | 16.94 | 16.50 | 17.58 | 5,970,492 | 16.877 | -4.35% |
| 2026-05-27 | 0 | 17.71 | 17.70 | 17.71 | 17.42 | 18.91 | 4,973,827 | 89,891,576 | 18.073 | 17.71 | 17.70 | 17.71 | 17.42 | 18.91 | 4,973,827 | 18.073 | -3.59% |
| 2026-05-26 | 0 | 18.37 | 18.37 | 18.38 | 18.10 | 18.85 | 7,332,600 | 135,786,293 | 18.518 | 18.37 | 18.37 | 18.38 | 18.10 | 18.85 | 7,332,600 | 18.518 | 0.99% |
| 2026-05-22 | 0 | 18.19 | 18.18 | 18.19 | 17.63 | 18.36 | 6,577,219 | 118,944,075 | 18.084 | 18.19 | 18.18 | 18.19 | 17.63 | 18.36 | 6,577,219 | 18.084 | 4.18% |
| 2026-05-21 | 0 | 17.46 | 17.46 | 17.49 | 16.97 | 18.41 | 13,191,518 | 235,804,994 | 17.876 | 17.46 | 17.46 | 17.49 | 16.97 | 18.41 | 13,191,518 | 17.876 | 2.71% |
| 2026-05-20 | 0 | 17.00 | 16.92 | 17.00 | 16.62 | 17.68 | 4,835,677 | 81,968,170 | 16.951 | 17.00 | 16.92 | 17.00 | 16.62 | 17.68 | 4,835,677 | 16.951 | -3.74% |
| 2026-05-19 | 0 | 17.66 | 17.65 | 17.66 | 17.64 | 18.37 | 3,831,327 | 68,729,914 | 17.939 | 17.66 | 17.65 | 17.66 | 17.64 | 18.37 | 3,831,327 | 17.939 | -2.97% |
| 2026-05-18 | 0 | 18.20 | 18.18 | 18.20 | 17.52 | 18.38 | 5,646,045 | 101,406,455 | 17.961 | 18.20 | 18.18 | 18.20 | 17.52 | 18.38 | 5,646,045 | 17.961 | -0.82% |
| 2026-05-15 | 0 | 18.35 | 18.33 | 18.35 | 17.22 | 18.60 | 10,676,991 | 193,839,133 | 18.155 | 18.35 | 18.33 | 18.35 | 17.22 | 18.60 | 10,676,991 | 18.155 | 5.16% |
| 2026-05-14 | 0 | 17.45 | 17.42 | 17.45 | 17.21 | 18.30 | 4,652,695 | 81,654,910 | 17.550 | 17.45 | 17.42 | 17.45 | 17.21 | 18.30 | 4,652,695 | 17.550 | -1.44% |
| 2026-05-13 | 0 | 17.91 | 17.91 | 18.00 | 16.88 | 18.06 | 7,395,570 | 130,721,443 | 17.676 | 17.70 | 17.70 | 17.79 | 16.69 | 17.85 | 7,481,516 | 17.473 | 5.35% |
| 2026-05-12 | 0 | 17.00 | 16.89 | 17.00 | 16.82 | 17.63 | 3,047,992 | 52,109,649 | 17.096 | 16.80 | 16.70 | 16.80 | 16.63 | 17.43 | 3,083,414 | 16.900 | -2.63% |
| 2026-05-11 | 0 | 17.46 | 17.46 | 17.47 | 17.19 | 17.73 | 4,083,234 | 71,094,054 | 17.411 | 17.26 | 17.26 | 17.27 | 16.99 | 17.53 | 4,130,687 | 17.211 | 0.52% |
| 2026-05-08 | 0 | 17.37 | 17.37 | 17.40 | 17.15 | 18.06 | 4,978,067 | 87,586,650 | 17.595 | 17.17 | 17.17 | 17.20 | 16.95 | 17.85 | 5,035,919 | 17.392 | -1.31% |
| 2026-05-07 | 0 | 17.60 | 17.55 | 17.60 | 17.30 | 17.80 | 4,640,814 | 80,785,355 | 17.408 | 17.40 | 17.35 | 17.40 | 17.10 | 17.60 | 4,694,746 | 17.208 | 0.17% |
| 2026-05-06 | 0 | 17.57 | 17.57 | 17.58 | 16.66 | 17.57 | 5,363,474 | 92,911,285 | 17.323 | 17.37 | 17.37 | 17.38 | 16.47 | 17.37 | 5,425,805 | 17.124 | 3.96% |
| 2026-05-05 | 0 | 16.90 | 16.82 | 16.90 | 16.52 | 17.00 | 748,114 | 12,608,847 | 16.854 | 16.71 | 16.63 | 16.71 | 16.33 | 16.80 | 756,808 | 16.661 | 1.87% |
| 2026-05-04 | 0 | 16.59 | 16.59 | 16.60 | 16.22 | 16.88 | 1,088,073 | 18,064,206 | 16.602 | 16.40 | 16.40 | 16.41 | 16.03 | 16.69 | 1,100,718 | 16.411 | -0.72% |
| 2026-04-30 | 0 | 16.71 | 16.71 | 16.72 | 16.70 | 17.40 | 2,911,756 | 49,470,958 | 16.990 | 16.52 | 16.52 | 16.53 | 16.51 | 17.20 | 2,945,594 | 16.795 | -2.28% |
| 2026-04-29 | 0 | 17.10 | 17.08 | 17.10 | 16.78 | 17.25 | 2,432,712 | 41,444,077 | 17.036 | 16.90 | 16.88 | 16.90 | 16.59 | 17.05 | 2,460,983 | 16.840 | 1.79% |
| 2026-04-28 | 0 | 16.80 | 16.80 | 16.83 | 16.60 | 17.56 | 4,633,500 | 78,891,840 | 17.026 | 16.61 | 16.61 | 16.64 | 16.41 | 17.36 | 4,687,347 | 16.831 | -2.21% |
| 2026-04-27 | 0 | 17.18 | 17.15 | 17.18 | 17.03 | 17.59 | 3,772,000 | 65,123,432 | 17.265 | 16.98 | 16.95 | 16.98 | 16.83 | 17.39 | 3,815,836 | 17.067 | 0.53% |
| 2026-04-24 | 0 | 17.09 | 17.08 | 17.09 | 16.84 | 17.66 | 4,485,000 | 76,988,246 | 17.166 | 16.89 | 16.88 | 16.89 | 16.65 | 17.46 | 4,537,122 | 16.969 | -1.67% |
| 2026-04-23 | 0 | 17.38 | 17.37 | 17.38 | 16.90 | 18.28 | 11,842,500 | 208,444,450 | 17.601 | 17.18 | 17.17 | 17.18 | 16.71 | 18.07 | 11,980,125 | 17.399 | -1.19% |
| 2026-04-22 | 0 | 17.59 | 17.58 | 17.59 | 17.14 | 17.99 | 12,484,500 | 218,586,015 | 17.509 | 17.39 | 17.38 | 17.39 | 16.94 | 17.78 | 12,629,586 | 17.307 | -2.87% |
| 2026-04-21 | 0 | 18.11 | 18.11 | 18.12 | 15.33 | 18.65 | 26,323,100 | 460,007,723 | 17.475 | 17.90 | 17.90 | 17.91 | 15.15 | 18.44 | 26,629,009 | 17.275 | 14.62% |
| 2026-04-20 | 0 | 15.80 | 15.78 | 15.80 | 15.79 | 16.25 | 2,034,000 | 32,559,330 | 16.008 | 15.62 | 15.60 | 15.62 | 15.61 | 16.06 | 2,057,638 | 15.824 | -3.07% |
| 2026-04-17 | 0 | 16.30 | 16.28 | 16.30 | 15.86 | 16.47 | 2,073,000 | 33,349,564 | 16.088 | 16.11 | 16.09 | 16.11 | 15.68 | 16.28 | 2,097,091 | 15.903 | -0.31% |
| 2026-04-16 | 0 | 16.35 | 16.35 | 16.36 | 16.07 | 16.49 | 2,460,000 | 40,068,037 | 16.288 | 16.16 | 16.16 | 16.17 | 15.89 | 16.30 | 2,488,588 | 16.101 | 1.81% |
| 2026-04-15 | 0 | 16.06 | 15.85 | 16.06 | 15.81 | 16.64 | 2,250,000 | 36,472,140 | 16.210 | 15.88 | 15.67 | 15.88 | 15.63 | 16.45 | 2,276,148 | 16.024 | -0.99% |
| 2026-04-14 | 0 | 16.22 | 16.21 | 16.22 | 15.95 | 16.30 | 1,096,500 | 17,700,565 | 16.143 | 16.03 | 16.02 | 16.03 | 15.77 | 16.11 | 1,109,243 | 15.957 | 0.81% |
| 2026-04-13 | 0 | 16.09 | 16.08 | 16.09 | 15.85 | 16.20 | 1,282,500 | 20,487,365 | 15.975 | 15.91 | 15.90 | 15.91 | 15.67 | 16.01 | 1,297,404 | 15.791 | -1.65% |
| 2026-04-10 | 0 | 16.36 | 16.36 | 16.37 | 15.98 | 16.59 | 2,225,500 | 36,062,555 | 16.204 | 16.17 | 16.17 | 16.18 | 15.80 | 16.40 | 2,251,363 | 16.018 | 0.31% |
| 2026-04-09 | 0 | 16.31 | 16.24 | 16.31 | 15.70 | 16.53 | 3,131,424 | 50,984,306 | 16.282 | 16.12 | 16.05 | 16.12 | 15.52 | 16.34 | 3,167,815 | 16.094 | -0.31% |
| 2026-04-08 | 0 | 16.36 | 16.36 | 16.37 | 15.88 | 16.38 | 3,331,924 | 54,031,116 | 16.216 | 16.17 | 16.17 | 16.18 | 15.70 | 16.19 | 3,370,645 | 16.030 | 4.87% |
| 2026-04-02 | 0 | 15.60 | 15.60 | 15.63 | 15.49 | 15.92 | 3,513,000 | 55,135,315 | 15.695 | 15.42 | 15.42 | 15.45 | 15.31 | 15.74 | 3,553,826 | 15.514 | 0.71% |
| 2026-04-01 | 0 | 15.49 | 15.49 | 15.50 | 14.85 | 15.50 | 3,702,500 | 56,603,205 | 15.288 | 15.31 | 15.31 | 15.32 | 14.68 | 15.32 | 3,745,528 | 15.112 | 4.31% |
| 2026-03-31 | 0 | 14.85 | 14.67 | 14.85 | 14.62 | 15.68 | 3,404,000 | 50,667,495 | 14.885 | 14.68 | 14.50 | 14.68 | 14.45 | 15.50 | 3,443,559 | 14.714 | -3.88% |
| 2026-03-30 | 0 | 15.45 | 15.45 | 15.46 | 14.63 | 15.78 | 5,882,500 | 90,297,600 | 15.350 | 15.27 | 15.27 | 15.28 | 14.46 | 15.60 | 5,950,862 | 15.174 | 3.97% |
| 2026-03-27 | 0 | 14.86 | 14.86 | 14.87 | 14.05 | 14.93 | 4,105,500 | 60,030,830 | 14.622 | 14.69 | 14.69 | 14.70 | 13.89 | 14.76 | 4,153,211 | 14.454 | 4.21% |
| 2026-03-26 | 0 | 14.26 | 14.26 | 14.30 | 14.26 | 14.92 | 2,734,000 | 39,637,502 | 14.498 | 14.10 | 14.10 | 14.14 | 14.10 | 14.75 | 2,765,773 | 14.331 | -3.97% |
| 2026-03-25 | 0 | 14.85 | 14.77 | 14.85 | 14.59 | 15.08 | 7,798,000 | 115,775,821 | 14.847 | 14.68 | 14.60 | 14.68 | 14.42 | 14.91 | 7,888,623 | 14.676 | 2.41% |
| 2026-03-24 | 0 | 14.50 | 14.41 | 14.50 | 14.22 | 14.84 | 2,498,000 | 36,106,248 | 14.454 | 14.33 | 14.24 | 14.33 | 14.06 | 14.67 | 2,527,030 | 14.288 | -0.21% |
| 2026-03-23 | 0 | 14.53 | 14.52 | 14.53 | 14.02 | 15.13 | 3,143,070 | 45,702,038 | 14.541 | 14.36 | 14.35 | 14.36 | 13.86 | 14.96 | 3,179,597 | 14.374 | -4.03% |
| 2026-03-20 | 0 | 15.14 | 15.13 | 15.14 | 15.11 | 15.53 | 812,000 | 12,443,875 | 15.325 | 14.97 | 14.96 | 14.97 | 14.94 | 15.35 | 821,437 | 15.149 | -1.82% |
| 2026-03-19 | 0 | 15.42 | 15.41 | 15.42 | 15.20 | 15.65 | 1,536,000 | 23,539,395 | 15.325 | 15.24 | 15.23 | 15.24 | 15.03 | 15.47 | 1,553,850 | 15.149 | -1.60% |
| 2026-03-18 | 0 | 15.67 | 15.67 | 15.75 | 15.41 | 15.79 | 834,500 | 12,996,320 | 15.574 | 15.49 | 15.49 | 15.57 | 15.23 | 15.61 | 844,198 | 15.395 | 0.84% |
| 2026-03-17 | 0 | 15.54 | 15.54 | 15.58 | 15.50 | 16.07 | 1,262,500 | 19,974,375 | 15.821 | 15.36 | 15.36 | 15.40 | 15.32 | 15.89 | 1,277,172 | 15.640 | 0.00% |
| 2026-03-16 | 0 | 15.54 | 15.53 | 15.65 | 15.50 | 15.91 | 883,000 | 13,785,355 | 15.612 | 15.36 | 15.35 | 15.47 | 15.32 | 15.73 | 893,262 | 15.433 | -2.33% |
| 2026-03-13 | 0 | 15.91 | 15.91 | 15.92 | 15.67 | 16.17 | 1,190,500 | 18,993,700 | 15.954 | 15.73 | 15.73 | 15.74 | 15.49 | 15.98 | 1,204,335 | 15.771 | -1.12% |
| 2026-03-12 | 0 | 16.09 | 16.09 | 16.10 | 15.89 | 16.16 | 1,317,500 | 21,147,345 | 16.051 | 15.91 | 15.91 | 15.92 | 15.71 | 15.97 | 1,332,811 | 15.867 | 0.56% |
| 2026-03-11 | 0 | 16.00 | 16.00 | 16.02 | 15.89 | 16.20 | 903,700 | 14,503,908 | 16.049 | 15.82 | 15.82 | 15.84 | 15.71 | 16.01 | 914,202 | 15.865 | -0.50% |
| 2026-03-10 | 0 | 16.08 | 16.07 | 16.08 | 15.68 | 16.15 | 1,226,500 | 19,583,295 | 15.967 | 15.90 | 15.89 | 15.90 | 15.50 | 15.96 | 1,240,754 | 15.783 | 3.01% |
| 2026-03-09 | 0 | 15.61 | 15.61 | 15.64 | 15.11 | 15.65 | 1,563,500 | 23,977,377 | 15.336 | 15.43 | 15.43 | 15.46 | 14.94 | 15.47 | 1,581,670 | 15.160 | -1.20% |
| 2026-03-06 | 0 | 15.80 | 15.80 | 15.84 | 15.45 | 15.97 | 1,466,500 | 23,133,805 | 15.775 | 15.62 | 15.62 | 15.66 | 15.27 | 15.79 | 1,483,543 | 15.594 | 1.15% |
| 2026-03-05 | 0 | 15.62 | 15.62 | 15.74 | 15.43 | 16.03 | 1,781,500 | 28,074,320 | 15.759 | 15.44 | 15.44 | 15.56 | 15.25 | 15.85 | 1,802,203 | 15.578 | 1.03% |
| 2026-03-04 | 0 | 15.46 | 15.43 | 15.46 | 15.34 | 15.98 | 1,707,500 | 26,642,780 | 15.603 | 15.28 | 15.25 | 15.28 | 15.16 | 15.80 | 1,727,343 | 15.424 | -2.03% |
| 2026-03-03 | 0 | 15.78 | 15.53 | 15.79 | 15.50 | 16.85 | 2,927,500 | 46,552,870 | 15.902 | 15.60 | 15.35 | 15.61 | 15.32 | 16.66 | 2,961,521 | 15.719 | -3.90% |
| 2026-03-02 | 0 | 16.42 | 16.41 | 16.42 | 16.40 | 16.88 | 1,596,518 | 26,383,530 | 16.526 | 16.23 | 16.22 | 16.23 | 16.21 | 16.69 | 1,615,072 | 16.336 | -3.07% |
| 2026-02-27 | 0 | 16.94 | 16.91 | 16.94 | 16.80 | 17.47 | 2,654,500 | 45,180,229 | 17.020 | 16.75 | 16.72 | 16.75 | 16.61 | 17.27 | 2,685,349 | 16.825 | -2.76% |
| 2026-02-26 | 0 | 17.42 | 17.37 | 17.42 | 17.11 | 17.53 | 1,443,000 | 25,002,885 | 17.327 | 17.22 | 17.17 | 17.22 | 16.91 | 17.33 | 1,459,770 | 17.128 | -0.40% |
| 2026-02-25 | 0 | 17.49 | 17.43 | 17.49 | 17.20 | 17.62 | 1,428,000 | 24,918,250 | 17.450 | 17.29 | 17.23 | 17.29 | 17.00 | 17.42 | 1,444,595 | 17.249 | 1.27% |
| 2026-02-24 | 0 | 17.27 | 17.20 | 17.27 | 16.86 | 17.70 | 3,145,500 | 54,132,965 | 17.210 | 17.07 | 17.00 | 17.07 | 16.67 | 17.50 | 3,182,055 | 17.012 | -2.43% |
| 2026-02-23 | 0 | 17.70 | 17.55 | 17.70 | 17.30 | 17.77 | 469,500 | 8,279,565 | 17.635 | 17.50 | 17.35 | 17.50 | 17.10 | 17.57 | 474,956 | 17.432 | 2.61% |
| 2026-02-20 | 0 | 17.25 | 17.13 | 17.25 | 16.94 | 17.97 | 1,119,000 | 19,355,512 | 17.297 | 17.05 | 16.93 | 17.05 | 16.75 | 17.76 | 1,132,004 | 17.098 | 0.82% |
| 2026-02-16 | 0 | 17.11 | 17.04 | 17.11 | 17.01 | 17.70 | 144,000 | 2,485,690 | 17.262 | 16.91 | 16.84 | 16.91 | 16.81 | 17.50 | 145,673 | 17.063 | -2.34% |
| 2026-02-13 | 0 | 17.52 | 17.50 | 17.52 | 17.00 | 17.61 | 1,922,000 | 33,555,700 | 17.459 | 17.32 | 17.30 | 17.32 | 16.80 | 17.41 | 1,944,336 | 17.258 | 0.81% |
| 2026-02-12 | 0 | 17.38 | 17.36 | 17.38 | 16.72 | 17.46 | 2,537,000 | 43,651,320 | 17.206 | 17.18 | 17.16 | 17.18 | 16.53 | 17.26 | 2,566,483 | 17.008 | 3.70% |
| 2026-02-11 | 0 | 16.76 | 16.71 | 16.76 | 16.55 | 16.90 | 1,620,100 | 27,122,114 | 16.741 | 16.57 | 16.52 | 16.57 | 16.36 | 16.71 | 1,638,928 | 16.549 | 1.02% |
| 2026-02-10 | 0 | 16.59 | 16.58 | 16.59 | 16.53 | 17.12 | 3,935,500 | 65,854,557 | 16.733 | 16.40 | 16.39 | 16.40 | 16.34 | 16.92 | 3,981,236 | 16.541 | -2.93% |
| 2026-02-09 | 0 | 17.09 | 17.06 | 17.09 | 17.01 | 17.30 | 1,088,500 | 18,629,260 | 17.115 | 16.89 | 16.86 | 16.89 | 16.81 | 17.10 | 1,101,150 | 16.918 | 0.71% |
| 2026-02-06 | 0 | 16.97 | 16.85 | 16.97 | 16.71 | 17.26 | 1,043,500 | 17,768,430 | 17.028 | 16.78 | 16.66 | 16.78 | 16.52 | 17.06 | 1,055,627 | 16.832 | -0.18% |
| 2026-02-05 | 0 | 17.00 | 17.00 | 17.13 | 16.75 | 17.40 | 1,113,500 | 19,007,070 | 17.070 | 16.80 | 16.80 | 16.93 | 16.56 | 17.20 | 1,126,440 | 16.874 | -1.11% |
| 2026-02-04 | 0 | 17.19 | 17.18 | 17.19 | 16.73 | 17.27 | 902,500 | 15,307,575 | 16.961 | 16.99 | 16.98 | 16.99 | 16.54 | 17.07 | 912,988 | 16.766 | 1.60% |
| 2026-02-03 | 0 | 16.92 | 16.92 | 17.02 | 16.78 | 17.09 | 1,781,300 | 30,215,792 | 16.963 | 16.73 | 16.73 | 16.82 | 16.59 | 16.89 | 1,802,001 | 16.768 | 0.89% |
| 2026-02-02 | 0 | 16.77 | 16.71 | 16.77 | 16.37 | 17.07 | 2,039,000 | 34,105,135 | 16.726 | 16.58 | 16.52 | 16.58 | 16.18 | 16.87 | 2,062,696 | 16.534 | -0.53% |
| 2026-01-30 | 0 | 16.86 | 16.86 | 16.87 | 16.81 | 17.33 | 2,085,500 | 35,481,455 | 17.013 | 16.67 | 16.67 | 16.68 | 16.62 | 17.13 | 2,109,736 | 16.818 | -1.92% |
| 2026-01-29 | 0 | 17.19 | 17.19 | 17.20 | 17.02 | 17.60 | 2,978,500 | 51,238,922 | 17.203 | 16.99 | 16.99 | 17.00 | 16.82 | 17.40 | 3,013,114 | 17.005 | -1.83% |
| 2026-01-28 | 0 | 17.51 | 17.51 | 17.52 | 17.50 | 18.00 | 2,866,000 | 50,487,385 | 17.616 | 17.31 | 17.31 | 17.32 | 17.30 | 17.79 | 2,899,307 | 17.414 | -2.56% |
| 2026-01-27 | 0 | 17.97 | 17.97 | 17.99 | 17.70 | 18.50 | 2,826,300 | 51,002,897 | 18.046 | 17.76 | 17.76 | 17.78 | 17.50 | 18.29 | 2,859,145 | 17.839 | 0.84% |
| 2026-01-26 | 0 | 17.82 | 17.82 | 17.90 | 17.56 | 19.68 | 5,277,000 | 97,020,375 | 18.386 | 17.62 | 17.62 | 17.69 | 17.36 | 19.45 | 5,338,326 | 18.174 | -6.55% |
| 2026-01-23 | 0 | 19.07 | 19.07 | 19.08 | 18.27 | 19.22 | 3,301,000 | 62,175,104 | 18.835 | 18.85 | 18.85 | 18.86 | 18.06 | 19.00 | 3,339,362 | 18.619 | 4.84% |
| 2026-01-22 | 0 | 18.19 | 18.19 | 18.21 | 18.10 | 18.74 | 1,462,000 | 26,745,941 | 18.294 | 17.98 | 17.98 | 18.00 | 17.89 | 18.52 | 1,478,990 | 18.084 | -1.25% |
| 2026-01-21 | 0 | 18.42 | 18.42 | 18.46 | 17.94 | 18.55 | 1,968,500 | 36,007,545 | 18.292 | 18.21 | 18.21 | 18.25 | 17.73 | 18.34 | 1,991,377 | 18.082 | 0.60% |
| 2026-01-20 | 0 | 18.31 | 18.31 | 18.32 | 18.29 | 19.13 | 2,315,700 | 42,983,867 | 18.562 | 18.10 | 18.10 | 18.11 | 18.08 | 18.91 | 2,342,611 | 18.349 | -3.53% |
| 2026-01-19 | 0 | 18.98 | 18.90 | 18.98 | 18.61 | 19.27 | 2,406,500 | 45,357,465 | 18.848 | 18.76 | 18.68 | 18.76 | 18.40 | 19.05 | 2,434,467 | 18.631 | -0.21% |
| 2026-01-16 | 0 | 19.02 | 19.01 | 19.02 | 18.16 | 19.05 | 4,380,100 | 82,285,497 | 18.786 | 18.80 | 18.79 | 18.80 | 17.95 | 18.83 | 4,431,003 | 18.570 | 4.97% |
| 2026-01-15 | 0 | 18.12 | 18.12 | 18.16 | 17.93 | 18.64 | 2,728,000 | 49,542,430 | 18.161 | 17.91 | 17.91 | 17.95 | 17.72 | 18.43 | 2,759,703 | 17.952 | -0.22% |
| 2026-01-14 | 0 | 18.16 | 18.14 | 18.16 | 18.02 | 18.53 | 2,690,600 | 49,078,867 | 18.241 | 17.95 | 17.93 | 17.95 | 17.81 | 18.32 | 2,721,868 | 18.031 | -0.11% |
| 2026-01-13 | 0 | 18.18 | 18.16 | 18.18 | 18.12 | 18.63 | 3,625,000 | 66,421,855 | 18.323 | 17.97 | 17.95 | 17.97 | 17.91 | 18.42 | 3,667,127 | 18.113 | -1.03% |
| 2026-01-12 | 0 | 18.37 | 18.35 | 18.37 | 18.09 | 18.85 | 3,375,913 | 61,892,874 | 18.334 | 18.16 | 18.14 | 18.16 | 17.88 | 18.63 | 3,415,146 | 18.123 | -0.92% |
| 2026-01-09 | 0 | 18.54 | 18.50 | 18.54 | 18.48 | 19.23 | 2,660,600 | 50,015,692 | 18.799 | 18.33 | 18.29 | 18.33 | 18.27 | 19.01 | 2,691,520 | 18.583 | -0.75% |
| 2026-01-08 | 0 | 18.68 | 18.64 | 18.68 | 18.41 | 18.94 | 2,254,000 | 41,963,190 | 18.617 | 18.47 | 18.43 | 18.47 | 18.20 | 18.72 | 2,280,194 | 18.403 | -0.37% |
| 2026-01-07 | 0 | 18.75 | 18.75 | 18.77 | 18.53 | 19.78 | 4,242,700 | 80,492,112 | 18.972 | 18.53 | 18.53 | 18.55 | 18.32 | 19.55 | 4,292,006 | 18.754 | -3.99% |
| 2026-01-06 | 0 | 19.53 | 19.51 | 19.53 | 19.00 | 19.87 | 5,556,000 | 108,028,197 | 19.444 | 19.31 | 19.29 | 19.31 | 18.78 | 19.64 | 5,620,568 | 19.220 | 3.55% |
| 2026-01-05 | 0 | 18.86 | 18.86 | 18.88 | 18.70 | 19.33 | 4,460,500 | 84,651,543 | 18.978 | 18.64 | 18.64 | 18.66 | 18.49 | 19.11 | 4,512,337 | 18.760 | -1.31% |
| 2026-01-02 | 0 | 19.11 | 19.11 | 19.15 | 18.80 | 19.29 | 1,239,000 | 23,575,235 | 19.028 | 18.89 | 18.89 | 18.93 | 18.58 | 19.07 | 1,253,399 | 18.809 | -0.47% |
| 2025-12-31 | 0 | 19.20 | 19.19 | 19.20 | 19.01 | 19.73 | 4,570,050 | 88,616,048 | 19.391 | 18.98 | 18.97 | 18.98 | 18.79 | 19.50 | 4,623,160 | 19.168 | 0.00% |
| 2025-12-30 | 0 | 19.20 | 19.19 | 19.21 | 18.02 | 19.43 | 8,140,800 | 154,629,149 | 18.994 | 18.98 | 18.97 | 18.99 | 17.81 | 19.21 | 8,235,407 | 18.776 | 5.55% |
| 2025-12-29 | 0 | 18.19 | 18.18 | 18.19 | 18.10 | 18.59 | 4,647,320 | 85,499,451 | 18.398 | 17.98 | 17.97 | 17.98 | 17.89 | 18.38 | 4,701,328 | 18.186 | 1.17% |
| 2025-12-24 | 0 | 17.98 | 17.98 | 18.00 | 17.95 | 18.70 | 3,456,700 | 63,283,415 | 18.307 | 17.77 | 17.77 | 17.79 | 17.74 | 18.49 | 3,496,871 | 18.097 | -0.11% |
| 2025-12-23 | 0 | 18.00 | 17.99 | 18.00 | 17.75 | 18.26 | 4,326,000 | 77,788,135 | 17.982 | 17.79 | 17.78 | 17.79 | 17.55 | 18.05 | 4,376,274 | 17.775 | 0.50% |
| 2025-12-22 | 0 | 17.91 | 17.91 | 17.92 | 17.89 | 18.88 | 7,535,580 | 138,528,778 | 18.383 | 17.70 | 17.70 | 17.71 | 17.68 | 18.66 | 7,623,153 | 18.172 | -0.06% |
| 2025-12-19 | 0 | 17.92 | 17.92 | 17.94 | 17.07 | 18.45 | 11,183,100 | 200,683,598 | 17.945 | 17.71 | 17.71 | 17.73 | 16.87 | 18.24 | 11,313,062 | 17.739 | 5.60% |
| 2025-12-18 | 0 | 16.97 | 16.95 | 16.97 | 16.57 | 17.28 | 3,243,600 | 55,034,990 | 16.967 | 16.78 | 16.76 | 16.78 | 16.38 | 17.08 | 3,281,295 | 16.772 | -1.28% |
| 2025-12-17 | 0 | 17.19 | 17.19 | 17.20 | 16.58 | 17.38 | 5,521,000 | 94,522,075 | 17.120 | 16.99 | 16.99 | 17.00 | 16.39 | 17.18 | 5,585,161 | 16.924 | 3.74% |
| 2025-12-16 | 0 | 16.57 | 16.56 | 16.57 | 16.31 | 17.30 | 7,886,900 | 132,355,617 | 16.782 | 16.38 | 16.37 | 16.38 | 16.12 | 17.10 | 7,978,556 | 16.589 | 1.66% |
| 2025-12-15 | 0 | 16.30 | 16.30 | 16.31 | 16.30 | 16.67 | 1,241,000 | 20,451,590 | 16.480 | 16.11 | 16.11 | 16.12 | 16.11 | 16.48 | 1,255,422 | 16.291 | -1.51% |
| 2025-12-12 | 0 | 16.55 | 16.50 | 16.55 | 16.37 | 16.64 | 1,495,910 | 24,683,461 | 16.501 | 16.36 | 16.31 | 16.36 | 16.18 | 16.45 | 1,513,294 | 16.311 | 0.42% |
| 2025-12-11 | 0 | 16.48 | 16.43 | 16.48 | 16.31 | 17.27 | 2,499,600 | 41,642,962 | 16.660 | 16.29 | 16.24 | 16.29 | 16.12 | 17.07 | 2,528,649 | 16.468 | -3.00% |
| 2025-12-10 | 0 | 16.99 | 16.94 | 16.99 | 16.81 | 17.28 | 1,783,080 | 30,303,710 | 16.995 | 16.79 | 16.75 | 16.79 | 16.62 | 17.08 | 1,803,802 | 16.800 | 1.07% |
| 2025-12-09 | 0 | 16.81 | 16.70 | 16.81 | 16.65 | 17.56 | 2,809,000 | 47,841,470 | 17.031 | 16.62 | 16.51 | 16.62 | 16.46 | 17.36 | 2,841,644 | 16.836 | -3.22% |
| 2025-12-08 | 0 | 17.37 | 17.32 | 17.38 | 17.05 | 17.42 | 1,918,500 | 33,098,520 | 17.252 | 17.17 | 17.12 | 17.18 | 16.85 | 17.22 | 1,940,795 | 17.054 | -0.29% |
| 2025-12-05 | 0 | 17.42 | 17.42 | 17.43 | 16.95 | 17.75 | 3,942,100 | 68,232,473 | 17.309 | 17.22 | 17.22 | 17.23 | 16.76 | 17.55 | 3,987,912 | 17.110 | 0.00% |
| 2025-12-04 | 0 | 17.42 | 17.42 | 17.44 | 17.24 | 18.48 | 9,259,000 | 164,334,165 | 17.749 | 17.22 | 17.22 | 17.24 | 17.04 | 18.27 | 9,366,602 | 17.545 | -2.13% |
| 2025-12-03 | 0 | 17.80 | 17.80 | 17.82 | 17.37 | 17.93 | 2,578,500 | 45,746,235 | 17.741 | 17.60 | 17.60 | 17.62 | 17.17 | 17.72 | 2,608,466 | 17.538 | -0.28% |
| 2025-12-02 | 0 | 17.85 | 17.85 | 17.86 | 17.36 | 18.02 | 3,096,600 | 54,936,966 | 17.741 | 17.64 | 17.64 | 17.65 | 17.16 | 17.81 | 3,132,587 | 17.537 | 1.36% |
| 2025-12-01 | 0 | 17.61 | 17.61 | 17.69 | 16.57 | 17.74 | 5,665,230 | 98,415,781 | 17.372 | 17.41 | 17.41 | 17.49 | 16.38 | 17.54 | 5,731,067 | 17.172 | 6.28% |
| 2025-11-28 | 0 | 16.57 | 16.56 | 16.57 | 15.60 | 16.68 | 2,246,500 | 36,626,389 | 16.304 | 16.38 | 16.37 | 16.38 | 15.42 | 16.49 | 2,272,607 | 16.116 | 5.54% |
| 2025-11-27 | 0 | 15.70 | 15.65 | 15.70 | 15.62 | 16.26 | 3,050,500 | 48,665,999 | 15.953 | 15.52 | 15.47 | 15.52 | 15.44 | 16.07 | 3,085,951 | 15.770 | -2.36% |
| 2025-11-26 | 0 | 16.08 | 16.08 | 16.09 | 15.56 | 16.10 | 2,985,860 | 47,448,128 | 15.891 | 15.90 | 15.90 | 15.91 | 15.38 | 15.92 | 3,020,560 | 15.708 | 2.42% |
| 2025-11-25 | 0 | 15.70 | 15.69 | 15.70 | 14.76 | 15.99 | 5,941,900 | 92,784,290 | 15.615 | 15.52 | 15.51 | 15.52 | 14.59 | 15.81 | 6,010,953 | 15.436 | 7.39% |
| 2025-11-24 | 0 | 14.62 | 14.62 | 14.65 | 14.38 | 14.99 | 2,707,485 | 39,758,910 | 14.685 | 14.45 | 14.45 | 14.48 | 14.21 | 14.82 | 2,738,950 | 14.516 | -0.88% |
| 2025-11-21 | 0 | 14.75 | 14.75 | 14.76 | 14.28 | 15.43 | 3,789,200 | 55,932,245 | 14.761 | 14.58 | 14.58 | 14.59 | 14.12 | 15.25 | 3,833,235 | 14.591 | -2.38% |
| 2025-11-20 | 0 | 15.11 | 15.09 | 15.11 | 14.85 | 15.59 | 2,609,550 | 39,414,940 | 15.104 | 14.94 | 14.92 | 14.94 | 14.68 | 15.41 | 2,639,876 | 14.931 | -0.59% |
| 2025-11-19 | 0 | 15.20 | 15.20 | 15.30 | 15.19 | 16.04 | 2,756,400 | 42,867,393 | 15.552 | 15.03 | 15.03 | 15.12 | 15.02 | 15.86 | 2,788,433 | 15.373 | -3.31% |
| 2025-11-18 | 0 | 15.72 | 15.65 | 15.72 | 15.52 | 16.95 | 6,852,500 | 110,049,598 | 16.060 | 15.54 | 15.47 | 15.54 | 15.34 | 16.76 | 6,932,135 | 15.875 | -7.58% |
| 2025-11-17 | 0 | 17.01 | 17.01 | 17.10 | 16.80 | 17.31 | 1,741,258 | 29,781,246 | 17.103 | 16.81 | 16.81 | 16.90 | 16.61 | 17.11 | 1,761,494 | 16.907 | 0.83% |
| 2025-11-14 | 0 | 16.87 | 16.86 | 16.87 | 16.80 | 17.48 | 2,857,290 | 48,576,634 | 17.001 | 16.68 | 16.67 | 16.68 | 16.61 | 17.28 | 2,890,495 | 16.806 | -3.60% |
| 2025-11-13 | 0 | 17.50 | 17.50 | 17.57 | 17.08 | 17.78 | 3,659,700 | 63,800,673 | 17.433 | 17.30 | 17.30 | 17.37 | 16.88 | 17.58 | 3,702,231 | 17.233 | 0.34% |
| 2025-11-12 | 0 | 17.44 | 17.43 | 17.44 | 17.01 | 17.69 | 5,444,000 | 94,104,299 | 17.286 | 17.24 | 17.23 | 17.24 | 16.81 | 17.49 | 5,507,266 | 17.087 | -1.25% |
| 2025-11-11 | 0 | 17.66 | 17.66 | 17.68 | 17.30 | 18.76 | 7,711,800 | 138,367,365 | 17.942 | 17.46 | 17.46 | 17.48 | 17.10 | 18.54 | 7,801,421 | 17.736 | -3.55% |
| 2025-11-10 | 0 | 18.31 | 18.31 | 18.32 | 18.30 | 19.20 | 7,129,000 | 133,063,346 | 18.665 | 18.10 | 18.10 | 18.11 | 18.09 | 18.98 | 7,211,848 | 18.451 | -1.03% |
| 2025-11-07 | 0 | 18.50 | 18.49 | 18.50 | 18.28 | 20.24 | 34,681,160 | 647,924,852 | 18.682 | 18.29 | 18.28 | 18.29 | 18.07 | 20.01 | 35,084,201 | 18.468 | -8.60% |
| 2025-11-06 | 0 | 20.24 | 20.16 | 20.24 | 19.85 | 21.50 | 34,771,600 | 716,897,800 | 20.617 | 20.01 | 19.93 | 20.01 | 19.62 | 21.25 | 35,175,692 | 20.380 |
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.