Shanghai Bao Pharmaceuticals Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02659  2025-12-10    
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
2026-10-21 0 9.200 9.200 9.280 9.130 9.785 714,700 6,673,094 9.3369 9.200 9.200 9.280 9.130 9.785 714,700 9.3369 0.00%
2026-10-20 0 9.200 9.155 9.200 9.005 10.04 856,100 8,185,774 9.5617 9.200 9.155 9.200 9.005 10.04 856,100 9.5617 -4.17%
2026-10-16 0 9.600 9.600 9.770 9.600 13.25 5,071,500 55,042,953 10.853 9.600 9.600 9.770 9.600 13.25 5,071,500 10.853 -0.98%
2026-10-15 0 9.695 9.410 9.695 9.570 10.28 553,000 5,470,879 9.8931 9.695 9.410 9.695 9.570 10.28 553,000 9.8931 -4.95%
2026-10-14 0 10.20 10.18 10.20 10.18 10.79 322,900 3,331,789 10.318 10.20 10.18 10.20 10.18 10.79 322,900 10.318 -3.77%
2026-10-13 0 10.60 10.60 10.71 10.47 11.98 296,700 3,211,700 10.825 10.60 10.60 10.71 10.47 11.98 296,700 10.825 -5.69%
2026-10-12 0 11.24 11.24 11.37 11.02 11.69 135,100 1,532,430 11.343 11.24 11.24 11.37 11.02 11.69 135,100 11.343 -0.97%
2026-10-09 0 11.35 11.35 11.40 10.91 11.99 432,000 4,820,773 11.159 11.35 11.35 11.40 10.91 11.99 432,000 11.159 -2.99%
2026-10-08 0 11.70 11.64 11.70 11.60 13.80 1,133,500 14,088,280 12.429 11.70 11.64 11.70 11.60 13.80 1,133,500 12.429 0.78%
2026-10-07 0 11.61 11.61 11.80 11.38 11.92 40,200 464,810 11.562 11.61 11.61 11.80 11.38 11.92 40,200 11.562 -2.11%
2026-10-06 0 11.86 11.72 11.86 11.75 12.43 19,500 236,346 12.120 11.86 11.72 11.86 11.75 12.43 19,500 12.120 -4.59%
2026-10-05 0 12.43 12.31 12.43 12.00 12.68 57,500 715,279 12.440 12.43 12.31 12.43 12.00 12.68 57,500 12.440 2.90%
2026-10-02 0 12.08 11.82 12.08 11.54 12.41 36,700 437,492 11.921 12.08 11.82 12.08 11.54 12.41 36,700 11.921 -1.87%
2026-09-30 0 12.31 12.24 12.31 12.20 12.84 321,300 4,003,636 12.461 12.31 12.24 12.31 12.20 12.84 321,300 12.461 -0.32%
2026-09-29 0 12.35 12.32 12.37 12.06 12.99 265,200 3,291,636 12.412 12.35 12.32 12.37 12.06 12.99 265,200 12.412 -2.14%
2026-09-28 0 12.62 12.56 12.69 12.02 13.14 152,100 1,947,473 12.804 12.62 12.56 12.69 12.02 13.14 152,100 12.804 -0.63%
2026-09-25 0 12.70 12.70 12.80 12.35 14.50 27,100 353,288 13.036 12.70 12.70 12.80 12.35 14.50 27,100 13.036 -3.13%
2026-09-24 0 13.11 13.11 13.22 12.56 13.25 335,510 4,357,638 12.988 13.11 13.11 13.22 12.56 13.25 335,510 12.988 -0.98%
2026-09-23 0 13.24 13.24 13.26 13.20 13.85 396,000 5,311,690 13.413 13.24 13.24 13.26 13.20 13.85 396,000 13.413 -3.22%
2026-09-22 0 13.68 13.67 13.68 13.66 14.39 431,910 6,033,037 13.968 13.68 13.67 13.68 13.66 14.39 431,910 13.968 -3.93%
2026-09-21 0 14.24 14.20 14.28 13.86 15.28 1,112,500 16,268,567 14.623 14.24 14.20 14.28 13.86 15.28 1,112,500 14.623 2.74%
2026-09-18 0 13.86 13.53 13.86 13.13 13.91 600,900 8,199,334 13.645 13.86 13.53 13.86 13.13 13.91 600,900 13.645 5.40%
2026-09-17 0 13.15 13.15 13.25 13.04 14.36 1,506,400 20,355,560 13.513 13.15 13.15 13.25 13.04 14.36 1,506,400 13.513 0.69%
2026-09-16 0 13.06 13.03 13.06 12.98 13.69 426,700 5,629,866 13.194 13.06 13.03 13.06 12.98 13.69 426,700 13.194 -3.19%
2026-09-15 0 13.49 13.46 13.49 13.46 14.66 460,100 6,388,815 13.886 13.49 13.46 13.49 13.46 14.66 460,100 13.886 -5.33%
2026-09-14 0 14.25 14.25 14.26 14.20 14.78 306,100 4,417,102 14.430 14.25 14.25 14.26 14.20 14.78 306,100 14.430 -0.42%
2026-09-11 0 14.31 14.31 14.47 14.31 14.90 282,500 4,080,063 14.443 14.31 14.31 14.47 14.31 14.90 282,500 14.443 -3.96%
2026-09-10 0 14.90 14.90 15.02 14.90 15.80 561,400 8,480,940 15.107 14.90 14.90 15.02 14.90 15.80 561,400 15.107 -5.70%
2026-09-09 0 15.80 15.68 15.80 15.50 16.16 325,300 5,117,792 15.733 15.80 15.68 15.80 15.50 16.16 325,300 15.733 -1.25%
2026-09-08 0 16.00 15.92 16.00 15.76 16.48 546,100 8,771,042 16.061 16.00 15.92 16.00 15.76 16.48 546,100 16.061 1.65%
2026-09-07 0 15.74 15.74 15.95 15.71 16.34 675,600 10,781,411 15.958 15.74 15.74 15.95 15.71 16.34 675,600 15.958 -1.99%
2026-09-04 0 16.06 15.92 16.06 15.92 17.29 672,700 10,976,844 16.318 16.06 15.92 16.06 15.92 17.29 672,700 16.318 -2.25%
2026-09-03 0 16.43 16.43 16.59 16.11 17.13 648,400 10,735,582 16.557 16.43 16.43 16.59 16.11 17.13 648,400 16.557 -1.38%
2026-09-02 0 16.66 16.62 16.69 16.28 16.96 365,800 6,104,759 16.689 16.66 16.62 16.69 16.28 16.96 365,800 16.689 0.24%
2026-09-01 0 16.62 16.62 16.80 16.30 17.34 498,400 8,365,774 16.785 16.62 16.62 16.80 16.30 17.34 498,400 16.785 1.09%
2026-08-31 0 16.44 16.44 16.67 15.38 16.80 1,069,213 17,469,860 16.339 16.44 16.44 16.67 15.38 16.80 1,069,213 16.339 3.92%
2026-08-28 0 15.82 15.82 16.19 15.80 16.29 205,800 3,317,566 16.120 15.82 15.82 16.19 15.80 16.29 205,800 16.120 -1.19%
2026-08-27 0 16.01 16.00 16.03 15.62 16.03 312,700 4,958,736 15.858 16.01 16.00 16.03 15.62 16.03 312,700 15.858 0.69%
2026-08-26 0 15.90 15.90 16.00 15.89 16.21 79,300 1,270,400 16.020 15.90 15.90 16.00 15.89 16.21 79,300 16.020 -0.06%
2026-08-25 0 15.91 15.91 16.00 15.30 16.20 187,600 2,975,134 15.859 15.91 15.91 16.00 15.30 16.20 187,600 15.859 1.14%
2026-08-24 0 15.73 15.64 15.73 15.60 16.38 201,200 3,172,259 15.767 15.73 15.64 15.73 15.60 16.38 201,200 15.767 -2.24%
2026-08-21 0 16.09 16.09 16.21 15.88 16.65 325,100 5,214,062 16.038 16.09 16.09 16.21 15.88 16.65 325,100 16.038 0.00%
2026-08-20 0 16.09 16.09 16.58 16.02 17.05 510,300 8,438,577 16.537 16.09 16.09 16.58 16.02 17.05 510,300 16.537 -0.12%
2026-08-19 0 16.11 16.08 16.11 16.05 16.69 168,300 2,736,327 16.259 16.11 16.08 16.11 16.05 16.69 168,300 16.259 -2.72%
2026-08-18 0 16.56 16.56 16.74 16.49 17.06 166,300 2,771,594 16.666 16.56 16.56 16.74 16.49 17.06 166,300 16.666 -1.19%
2026-08-17 0 16.76 16.76 16.89 16.71 17.06 191,100 3,213,753 16.817 16.76 16.76 16.89 16.71 17.06 191,100 16.817 -0.83%
2026-08-14 0 16.90 16.90 17.18 16.88 17.50 201,080 3,412,257 16.970 16.90 16.90 17.18 16.88 17.50 201,080 16.970 -1.00%
2026-08-13 0 17.07 17.07 17.10 17.05 17.72 400,600 6,959,024 17.372 17.07 17.07 17.10 17.05 17.72 400,600 17.372 -0.18%
2026-08-12 0 17.10 17.10 17.15 16.70 17.19 281,400 4,771,701 16.957 17.10 17.10 17.15 16.70 17.19 281,400 16.957 0.88%
2026-08-11 0 16.95 16.95 17.01 16.95 17.53 302,200 5,168,281 17.102 16.95 16.95 17.01 16.95 17.53 302,200 17.102 -1.51%
2026-08-10 0 17.21 17.21 17.27 17.02 18.77 720,100 12,718,907 17.663 17.21 17.21 17.27 17.02 18.77 720,100 17.663 -4.28%
2026-08-07 0 17.98 17.89 17.98 17.36 18.42 1,552,000 27,570,043 17.764 17.98 17.89 17.98 17.36 18.42 1,552,000 17.764 2.92%
2026-08-06 0 17.47 17.38 17.47 17.30 17.78 198,800 3,468,217 17.446 17.47 17.38 17.47 17.30 17.78 198,800 17.446 -1.30%
2026-08-05 0 17.70 17.70 17.83 17.67 18.18 365,400 6,547,111 17.918 17.70 17.70 17.83 17.67 18.18 365,400 17.918 0.57%
2026-08-04 0 17.60 17.47 17.60 17.15 17.90 1,003,800 17,486,318 17.420 17.60 17.47 17.60 17.15 17.90 1,003,800 17.420 2.74%
2026-08-03 0 17.13 17.01 17.13 16.93 17.35 317,100 5,413,379 17.072 17.13 17.01 17.13 16.93 17.35 317,100 17.072 -0.70%
2026-07-31 0 17.25 17.25 17.28 17.24 17.89 319,400 5,581,100 17.474 17.25 17.25 17.28 17.24 17.89 319,400 17.474 -1.99%
2026-07-30 0 17.60 17.40 17.60 17.35 18.78 239,500 4,267,833 17.820 17.60 17.40 17.60 17.35 18.78 239,500 17.820 -4.71%
2026-07-29 0 18.47 18.32 18.47 18.24 19.30 262,600 4,871,496 18.551 18.47 18.32 18.47 18.24 19.30 262,600 18.551 -1.86%
2026-07-28 0 18.82 18.82 18.94 18.22 20.22 1,089,100 20,852,275 19.146 18.82 18.82 18.94 18.22 20.22 1,089,100 19.146 -1.77%
2026-07-27 0 19.16 19.16 19.20 16.89 19.48 1,811,500 33,665,257 18.584 19.16 19.16 19.20 16.89 19.48 1,811,500 18.584 11.07%
2026-07-24 0 17.25 17.18 17.25 17.02 17.77 459,000 7,952,602 17.326 17.25 17.18 17.25 17.02 17.77 459,000 17.326 -1.82%
2026-07-23 0 17.57 17.44 17.57 17.40 18.15 486,300 8,644,393 17.776 17.57 17.44 17.57 17.40 18.15 486,300 17.776 -0.28%
2026-07-22 0 17.62 17.62 17.65 17.56 18.39 704,100 12,693,035 18.027 17.62 17.62 17.65 17.56 18.39 704,100 18.027 -2.33%
2026-07-21 0 18.04 18.00 18.04 17.04 18.18 338,500 6,012,034 17.761 18.04 18.00 18.04 17.04 18.18 338,500 17.761 1.18%
2026-07-20 0 17.83 17.78 17.84 17.02 18.01 510,500 8,980,572 17.592 17.83 17.78 17.84 17.02 18.01 510,500 17.592 2.89%
2026-07-17 0 17.33 17.25 17.45 17.30 19.88 884,500 15,852,179 17.922 17.33 17.25 17.45 17.30 19.88 884,500 17.922 -11.08%
2026-07-16 0 19.49 19.46 19.49 19.24 20.18 520,700 10,189,164 19.568 19.49 19.46 19.49 19.24 20.18 520,700 19.568 -1.57%
2026-07-15 0 19.80 19.79 19.80 19.25 20.74 1,299,000 26,037,120 20.044 19.80 19.79 19.80 19.25 20.74 1,299,000 20.044 -0.90%
2026-07-14 0 19.98 19.69 19.98 18.62 20.22 1,275,100 25,233,093 19.789 19.98 19.69 19.98 18.62 20.22 1,275,100 19.789 2.57%
2026-07-13 0 19.48 19.48 19.61 19.11 20.78 1,175,630 23,344,222 19.857 19.48 19.48 19.61 19.11 20.78 1,175,630 19.857 -1.81%
2026-07-10 0 19.84 19.82 19.84 19.10 22.12 4,492,000 94,012,013 20.929 19.84 19.82 19.84 19.10 22.12 4,492,000 20.929 4.15%
2026-07-09 0 19.05 19.05 19.06 19.00 20.82 932,700 18,541,117 19.879 19.05 19.05 19.06 19.00 20.82 932,700 19.879 -2.61%
2026-07-08 0 19.56 19.55 19.56 18.98 19.90 598,200 11,652,019 19.478 19.56 19.55 19.56 18.98 19.90 598,200 19.478 0.31%
2026-07-07 0 19.50 19.37 19.50 18.60 19.70 1,219,600 23,394,757 19.182 19.50 19.37 19.50 18.60 19.70 1,219,600 19.182 3.39%
2026-07-06 0 18.86 18.70 18.86 18.02 19.19 751,300 14,110,264 18.781 18.86 18.70 18.86 18.02 19.19 751,300 18.781 0.91%
2026-07-03 0 18.69 18.60 18.69 18.32 19.94 993,000 18,789,099 18.922 18.69 18.60 18.69 18.32 19.94 993,000 18.922 3.55%
2026-07-02 0 18.05 18.05 18.20 17.87 19.21 797,297 14,735,924 18.482 18.05 18.05 18.20 17.87 19.21 797,297 18.482 0.28%
2026-06-30 0 18.00 18.00 18.08 17.38 18.50 854,700 15,333,404 17.940 18.00 18.00 18.08 17.38 18.50 854,700 17.940 1.12%
2026-06-29 0 17.80 17.69 17.80 16.43 18.30 2,060,300 36,422,913 17.678 17.80 17.69 17.80 16.43 18.30 2,060,300 17.678 8.40%
2026-06-26 0 16.42 16.42 16.55 15.68 17.20 1,807,900 29,548,971 16.344 16.42 16.42 16.55 15.68 17.20 1,807,900 16.344 1.61%
2026-06-25 0 16.16 16.02 16.16 15.67 16.89 956,700 15,324,747 16.018 16.16 16.02 16.16 15.67 16.89 956,700 16.018 -2.47%
2026-06-24 0 16.57 16.56 16.57 16.54 19.00 1,671,200 29,028,559 17.370 16.57 16.56 16.57 16.54 19.00 1,671,200 17.370 -7.33%
2026-06-23 0 17.88 17.88 17.90 17.54 19.50 2,653,260 49,318,580 18.588 17.88 17.88 17.90 17.54 19.50 2,653,260 18.588 1.48%
2026-06-22 0 17.62 17.62 17.69 17.21 18.50 730,588 12,814,040 17.539 17.62 17.62 17.69 17.21 18.50 730,588 17.539 -1.95%
2026-06-18 0 17.97 17.97 18.04 17.85 18.67 1,147,100 20,964,915 18.276 17.97 17.97 18.04 17.85 18.67 1,147,100 18.276 -0.33%
2026-06-17 0 18.03 18.03 18.09 17.84 18.60 446,200 8,100,260 18.154 18.03 18.03 18.09 17.84 18.60 446,200 18.154 -2.06%
2026-06-16 0 18.41 18.41 18.50 18.37 19.38 929,700 17,328,075 18.638 18.41 18.41 18.50 18.37 19.38 929,700 18.638 -4.21%
2026-06-15 0 19.22 19.22 19.36 19.08 19.72 678,700 13,158,432 19.388 19.22 19.22 19.36 19.08 19.72 678,700 19.388 -0.52%
2026-06-12 0 19.32 19.32 19.33 19.10 19.90 940,720 18,260,316 19.411 19.32 19.32 19.33 19.10 19.90 940,720 19.411 -0.31%
2026-06-11 0 19.38 19.38 19.51 18.80 20.52 2,762,000 54,261,461 19.646 19.38 19.38 19.51 18.80 20.52 2,762,000 19.646 1.47%
2026-06-10 0 19.10 19.10 19.15 18.25 19.79 2,281,700 43,280,560 18.969 19.10 19.10 19.15 18.25 19.79 2,281,700 18.969 0.74%
2026-06-09 0 18.96 18.96 19.10 18.92 20.20 1,383,300 26,569,356 19.207 18.96 18.96 19.10 18.92 20.20 1,383,300 19.207 -3.81%
2026-06-08 0 19.71 19.71 19.80 19.60 21.86 2,407,700 48,978,973 20.343 19.71 19.71 19.80 19.60 21.86 2,407,700 20.343 -8.75%
2026-06-05 0 21.60 21.60 21.84 21.54 24.68 4,231,900 98,912,647 23.373 21.60 21.60 21.84 21.54 24.68 4,231,900 23.373 -4.26%
2026-06-04 0 22.56 22.56 22.64 20.78 24.80 6,547,800 149,197,269 22.786 22.56 22.56 22.64 20.78 24.80 6,547,800 22.786 6.21%
2026-06-03 0 21.24 21.24 21.40 20.90 22.24 2,044,300 43,936,643 21.492 21.24 21.24 21.40 20.90 22.24 2,044,300 21.492 -2.93%
2026-06-02 0 21.88 21.86 21.88 21.80 23.30 1,877,600 41,979,880 22.358 21.88 21.86 21.88 21.80 23.30 1,877,600 22.358 -5.03%
2026-06-01 0 23.04 23.04 23.08 22.90 25.00 2,403,820 56,825,518 23.640 23.04 23.04 23.08 22.90 25.00 2,403,820 23.640 -6.11%
2026-05-29 0 24.54 24.50 24.54 24.54 26.60 3,224,510 82,925,259 25.717 24.54 24.50 24.54 24.54 26.60 3,224,510 25.717 -3.99%
2026-05-28 0 25.56 25.56 25.66 25.16 26.48 2,173,000 56,064,896 25.801 25.56 25.56 25.66 25.16 26.48 2,173,000 25.801 -0.47%
2026-05-27 0 25.68 25.68 25.70 24.38 26.48 3,535,980 90,041,702 25.464 25.68 25.68 25.70 24.38 26.48 3,535,980 25.464 2.97%
2026-05-26 0 24.94 24.72 24.94 23.60 25.20 2,573,300 63,146,462 24.539 24.94 24.72 24.94 23.60 25.20 2,573,300 24.539 1.71%
2026-05-22 0 24.52 24.52 24.70 24.52 25.66 2,442,610 61,055,014 24.996 24.52 24.52 24.70 24.52 25.66 2,442,610 24.996 -1.53%
2026-05-21 0 24.90 24.90 25.08 24.64 26.96 3,585,900 91,380,522 25.483 24.90 24.90 25.08 24.64 26.96 3,585,900 25.483 -6.74%
2026-05-20 0 26.70 26.66 26.70 26.58 27.98 3,545,600 96,247,670 27.146 26.70 26.66 26.70 26.58 27.98 3,545,600 27.146 -2.05%
2026-05-19 0 27.26 27.26 27.28 26.58 30.18 13,893,710 388,164,216 27.938 27.26 27.26 27.28 26.58 30.18 13,893,710 27.938 1.41%
2026-05-18 0 26.88 26.88 26.90 23.52 30.96 13,847,500 376,174,012 27.165 26.88 26.88 26.90 23.52 30.96 13,847,500 27.165 7.09%
2026-05-15 0 25.10 25.10 25.12 24.16 26.92 5,729,400 144,423,846 25.207 25.10 25.10 25.12 24.16 26.92 5,729,400 25.207 -5.14%
2026-05-14 0 26.46 26.46 26.48 26.02 27.50 4,204,100 112,427,229 26.742 26.46 26.46 26.48 26.02 27.50 4,204,100 26.742 0.08%
2026-05-13 0 26.44 26.44 26.46 26.30 29.60 8,708,320 242,214,234 27.814 26.44 26.44 26.46 26.30 29.60 8,708,320 27.814 -3.78%
2026-05-12 0 27.48 27.48 27.50 27.12 28.86 8,802,130 246,076,054 27.956 27.48 27.48 27.50 27.12 28.86 8,802,130 27.956 -1.01%
2026-05-11 0 27.76 27.74 27.76 25.88 29.70 13,815,600 386,302,961 27.961 27.76 27.74 27.76 25.88 29.70 13,815,600 27.961 1.31%
2026-05-08 0 27.40 27.40 27.48 24.58 29.32 22,180,520 606,302,517 27.335 27.40 27.40 27.48 24.58 29.32 22,180,520 27.335 9.16%
2026-05-07 0 25.10 25.08 25.10 24.60 26.66 6,218,920 159,232,465 25.605 25.10 25.08 25.10 24.60 26.66 6,218,920 25.605 1.21%
2026-05-06 0 24.80 24.80 24.92 23.34 26.90 9,628,420 242,192,118 25.154 24.80 24.80 24.92 23.34 26.90 9,628,420 25.154 -4.54%
2026-05-05 0 25.98 25.92 25.98 25.04 27.00 626,300 16,254,893 25.954 25.98 25.92 25.98 25.04 27.00 626,300 25.954 -0.15%
2026-05-04 0 26.02 26.02 26.12 24.20 28.26 1,792,510 46,508,749 25.946 26.02 26.02 26.12 24.20 28.26 1,792,510 25.946 0.85%
2026-04-30 0 25.80 25.78 25.80 25.52 74.70 26,029,272 785,075,903 30.161 25.80 25.78 25.80 25.52 74.70 26,029,272 30.161 -65.55%
2026-04-29 0 74.90 71.90 74.90 68.30 81.10 590,110 43,489,146 73.697 74.90 71.90 74.90 68.30 81.10 590,110 73.697 -5.19%
2026-04-28 0 79.00 78.65 79.00 78.00 86.00 1,824,910 150,827,362 82.649 79.00 78.65 79.00 78.00 86.00 1,824,910 82.649 -3.83%
2026-04-27 0 82.15 82.15 84.20 52.25 89.70 4,271,130 306,100,870 71.667 82.15 82.15 84.20 52.25 89.70 4,271,130 71.667 5.52%
2026-04-24 0 77.85 77.60 77.85 77.30 84.00 565,080 45,739,639 80.944 77.85 77.60 77.85 77.30 84.00 565,080 80.944 -7.16%
2026-04-23 0 83.85 83.60 83.85 79.95 88.80 647,000 54,432,762 84.131 83.85 83.60 83.85 79.95 88.80 647,000 84.131 -5.57%
2026-04-22 0 88.80 86.00 88.80 84.30 90.90 416,500 36,418,055 87.438 88.80 86.00 88.80 84.30 90.90 416,500 87.438 -1.88%
2026-04-21 0 90.50 89.25 90.50 89.20 90.50 292,100 26,164,625 89.574 90.50 89.25 90.50 89.20 90.50 292,100 89.574 0.56%
2026-04-20 0 90.00 89.95 90.00 87.25 90.95 975,610 87,514,003 89.702 90.00 89.95 90.00 87.25 90.95 975,610 89.702 0.39%
2026-04-17 0 89.65 87.60 89.65 86.60 89.95 453,900 40,243,300 88.661 89.65 87.60 89.65 86.60 89.95 453,900 88.661 1.88%
2026-04-16 0 88.00 88.00 88.05 88.00 91.00 128,100 11,393,060 88.939 88.00 88.00 88.05 88.00 91.00 128,100 88.939 -2.22%
2026-04-15 0 90.00 89.00 90.00 88.30 91.00 151,000 13,535,190 89.637 90.00 89.00 90.00 88.30 91.00 151,000 89.637 0.17%
2026-04-14 0 89.85 89.85 90.90 88.40 94.05 320,500 29,017,330 90.538 89.85 89.85 90.90 88.40 94.05 320,500 90.538 -2.34%
2026-04-13 0 92.00 91.85 92.00 89.80 102.0 637,705 60,827,450 95.385 92.00 91.85 92.00 89.80 102.0 637,705 95.385 -7.58%
2026-04-10 0 99.55 99.55 99.70 95.30 115.8 1,605,915 163,356,261 101.72 99.55 99.55 99.70 95.30 115.8 1,605,915 101.72 -13.43%
2026-04-09 0 115.0 115.0 115.3 106.8 116.8 850,340 95,057,424 111.79 115.0 115.0 115.3 106.8 116.8 850,340 111.79 6.88%
2026-04-08 0 107.6 107.6 108.1 97.90 108.8 1,034,920 108,008,058 104.36 107.6 107.6 108.1 97.90 108.8 1,034,920 104.36 4.67%
2026-04-02 0 102.8 102.8 103.1 97.00 105.0 529,625 53,883,276 101.74 102.8 102.8 103.1 97.00 105.0 529,625 101.74 5.44%
2026-04-01 0 97.50 97.50 97.60 89.75 98.85 972,930 91,324,280 93.865 97.50 97.50 97.60 89.75 98.85 972,930 93.865 6.79%
2026-03-31 0 91.30 91.00 91.45 90.10 93.00 575,577 52,667,547 91.504 91.30 91.00 91.45 90.10 93.00 575,577 91.504 0.66%
2026-03-30 0 90.70 90.00 90.70 88.40 93.30 921,915 84,132,916 91.259 90.70 90.00 90.70 88.40 93.30 921,915 91.259 1.00%
2026-03-27 0 89.80 89.80 90.00 88.40 93.15 759,210 69,020,779 90.911 89.80 89.80 90.00 88.40 93.15 759,210 90.911 -2.60%
2026-03-26 0 92.20 91.25 92.20 90.40 95.85 221,200 20,645,750 93.335 92.20 91.25 92.20 90.40 95.85 221,200 93.335 0.05%
2026-03-25 0 92.15 92.15 93.40 92.15 102.0 566,504 55,866,986 98.617 92.15 92.15 93.40 92.15 102.0 566,504 98.617 -5.49%
2026-03-24 0 97.50 97.50 99.25 95.20 103.6 620,709 62,330,154 100.42 97.50 97.50 99.25 95.20 103.6 620,709 100.42 -1.96%
2026-03-23 0 99.45 99.45 99.55 90.60 102.0 761,910 74,549,382 97.845 99.45 99.45 99.55 90.60 102.0 761,910 97.845 6.19%
2026-03-20 0 93.65 93.65 94.20 90.65 98.25 927,606 88,587,451 95.501 93.65 93.65 94.20 90.65 98.25 927,606 95.501 3.25%
2026-03-19 0 90.70 90.65 90.70 87.80 95.90 642,400 58,812,010 91.550 90.70 90.65 90.70 87.80 95.90 642,400 91.550 0.44%
2026-03-18 0 90.30 90.00 90.30 88.05 96.30 400,805 36,967,221 92.232 90.30 90.00 90.30 88.05 96.30 400,805 92.232 -2.01%
2026-03-17 0 92.15 92.15 92.95 90.00 95.10 229,402 21,096,961 91.965 92.15 92.15 92.95 90.00 95.10 229,402 91.965 -0.75%
2026-03-16 0 92.85 92.00 92.85 86.80 103.0 393,702 37,072,230 94.163 92.85 92.00 92.85 86.80 103.0 393,702 94.163 -8.07%
2026-03-13 0 101.0 100.6 101.0 97.20 115.0 875,702 90,348,693 103.17 101.0 100.6 101.0 97.20 115.0 875,702 103.17 -11.25%
2026-03-12 0 113.8 113.8 115.2 108.2 126.6 1,023,020 119,465,562 116.78 113.8 113.8 115.2 108.2 126.6 1,023,020 116.78 -4.37%
2026-03-11 0 119.0 118.2 119.0 103.1 119.0 1,278,207 145,517,185 113.84 119.0 118.2 119.0 103.1 119.0 1,278,207 113.84 14.42%
2026-03-10 0 104.0 104.0 104.2 93.00 109.8 1,231,602 124,345,286 100.96 104.0 104.0 104.2 93.00 109.8 1,231,602 100.96 2.56%
2026-03-09 0 101.4 100.0 101.4 74.90 106.0 1,257,602 120,561,058 95.866 101.4 100.0 101.4 74.90 106.0 1,257,602 95.866 0.00%
2026-03-06 0 101.4 101.0 101.4 101.4 164.8 931,002 123,337,471 132.48 101.4 101.0 101.4 101.4 164.8 931,002 132.48 -36.62%
2026-03-05 0 160.0 160.0 161.1 155.2 167.8 1,162,203 189,404,203 162.97 160.0 160.0 161.1 155.2 167.8 1,162,203 162.97 2.89%
2026-03-04 0 155.5 155.4 158.2 145.3 159.1 959,800 148,499,700 154.72 155.5 155.4 158.2 145.3 159.1 959,800 154.72 0.71%
2026-03-03 0 154.4 153.6 154.4 131.0 157.3 835,923 122,296,260 146.30 154.4 153.6 154.4 131.0 157.3 835,923 146.30 4.89%
2026-03-02 0 147.2 147.2 147.7 129.6 163.9 697,405 103,475,867 148.37 147.2 147.2 147.7 129.6 163.9 697,405 148.37 -4.97%
2026-02-27 0 154.9 154.9 157.0 151.5 182.0 413,600 67,003,428 162.00 154.9 154.9 157.0 151.5 182.0 413,600 162.00 -14.89%
2026-02-26 0 182.0 182.0 182.5 170.1 204.0 949,400 175,864,720 185.24 182.0 182.0 182.5 170.1 204.0 949,400 185.24 -8.13%
2026-02-25 0 198.1 198.0 200.6 179.2 206.0 996,900 193,398,805 194.00 198.1 198.0 200.6 179.2 206.0 996,900 194.00 -0.90%
2026-02-24 0 199.9 199.8 199.9 179.0 199.9 1,167,216 227,300,680 194.74 199.9 199.8 199.9 179.0 199.9 1,167,216 194.74 11.61%
2026-02-23 0 179.1 179.0 179.1 171.5 184.3 582,400 105,318,871 180.84 179.1 179.0 179.1 171.5 184.3 582,400 180.84 -1.76%
2026-02-20 0 182.3 182.3 183.0 168.8 184.0 1,088,052 193,415,713 177.76 182.3 182.3 183.0 168.8 184.0 1,088,052 177.76 8.00%
2026-02-16 0 168.8 168.7 168.8 164.6 168.8 804,800 134,773,330 167.46 168.8 168.7 168.8 164.6 168.8 804,800 167.46 1.38%
2026-02-13 0 166.5 166.3 166.5 142.0 166.5 1,662,014 266,054,520 160.08 166.5 166.3 166.5 142.0 166.5 1,662,014 160.08 11.90%
2026-02-12 0 148.8 148.6 148.8 130.5 151.0 800,600 117,689,207 147.00 148.8 148.6 148.8 130.5 151.0 800,600 147.00 2.62%
2026-02-11 0 145.0 143.9 145.0 135.6 147.0 795,000 111,961,463 140.83 145.0 143.9 145.0 135.6 147.0 795,000 140.83 0.90%
2026-02-10 0 143.7 143.0 143.7 130.0 146.3 921,118 130,594,361 141.78 143.7 143.0 143.7 130.0 146.3 921,118 141.78 10.88%
2026-02-09 0 129.6 129.6 130.0 109.0 131.2 1,004,920 125,681,926 125.07 129.6 129.6 130.0 109.0 131.2 1,004,920 125.07 16.76%
2026-02-06 0 111.0 110.6 111.0 97.55 111.0 1,079,200 111,111,245 102.96 111.0 110.6 111.0 97.55 111.0 1,079,200 102.96 13.15%
2026-02-05 0 98.10 98.05 98.40 96.10 100.1 1,046,700 103,315,780 98.706 98.10 98.05 98.40 96.10 100.1 1,046,700 98.706 -0.86%
2026-02-04 0 98.95 98.80 99.00 96.00 100.2 1,107,000 108,788,130 98.273 98.95 98.80 99.00 96.00 100.2 1,107,000 98.273 0.71%
2026-02-03 0 98.25 98.25 98.85 95.85 100.3 1,140,100 112,606,905 98.769 98.25 98.25 98.85 95.85 100.3 1,140,100 98.769 2.50%
2026-02-02 0 95.85 95.85 96.50 95.85 104.0 1,032,600 100,649,546 97.472 95.85 95.85 96.50 95.85 104.0 1,032,600 97.472 -7.84%
2026-01-30 0 104.0 103.3 104.0 101.1 106.6 769,876 79,364,651 103.09 104.0 103.3 104.0 101.1 106.6 769,876 103.09 -0.67%
2026-01-29 0 104.7 103.6 104.7 99.45 108.2 606,700 62,966,712 103.79 104.7 103.6 104.7 99.45 108.2 606,700 103.79 2.45%
2026-01-28 0 102.2 101.0 102.2 100.0 104.1 499,500 51,160,890 102.42 102.2 101.0 102.2 100.0 104.1 499,500 102.42 1.09%
2026-01-27 0 101.1 101.0 101.5 95.65 102.0 356,900 35,305,165 98.922 101.1 101.0 101.5 95.65 102.0 356,900 98.922 2.64%
2026-01-26 0 98.50 96.45 98.50 92.00 100.3 250,600 24,053,719 95.985 98.50 96.45 98.50 92.00 100.3 250,600 95.985 -0.81%
2026-01-23 0 99.30 99.30 100.6 99.15 103.6 126,000 12,691,672 100.73 99.30 99.30 100.6 99.15 103.6 126,000 100.73 -1.29%
2026-01-22 0 100.6 100.6 101.8 95.90 102.3 136,600 13,699,080 100.29 100.6 100.6 101.8 95.90 102.3 136,600 100.29 4.90%
2026-01-21 0 95.90 95.00 95.90 94.90 102.0 110,630 10,817,695 97.783 95.90 95.00 95.90 94.90 102.0 110,630 97.783 -2.14%
2026-01-20 0 98.00 98.00 98.05 97.15 105.6 105,300 10,523,165 99.935 98.00 98.00 98.05 97.15 105.6 105,300 99.935 -6.22%
2026-01-19 0 104.5 103.8 104.5 97.20 104.8 109,000 11,141,302 102.21 104.5 103.8 104.5 97.20 104.8 109,000 102.21 2.85%
2026-01-16 0 101.6 101.2 101.6 91.70 103.5 258,014 25,240,072 97.824 101.6 101.2 101.6 91.70 103.5 258,014 97.824 6.95%
2026-01-15 0 95.00 95.00 95.45 90.75 97.50 248,016 23,509,291 94.789 95.00 95.00 95.45 90.75 97.50 248,016 94.789 4.68%
2026-01-14 0 90.75 89.90 90.75 85.85 91.70 217,800 19,418,305 89.157 90.75 89.90 90.75 85.85 91.70 217,800 89.157 5.28%
2026-01-13 0 86.20 86.05 86.25 78.70 86.65 204,340 17,265,628 84.495 86.20 86.05 86.25 78.70 86.65 204,340 84.495 8.29%
2026-01-12 0 79.60 78.45 79.60 76.50 80.50 90,258 7,105,324 78.722 79.60 78.45 79.60 76.50 80.50 90,258 78.722 0.82%
2026-01-09 0 78.95 77.25 78.95 76.50 80.30 71,500 5,557,750 77.731 78.95 77.25 78.95 76.50 80.30 71,500 77.731 -1.44%
2026-01-08 0 80.10 79.70 80.10 74.00 81.80 132,604 10,583,557 79.813 80.10 79.70 80.10 74.00 81.80 132,604 79.813 6.45%
2026-01-07 0 75.25 75.25 75.65 72.35 78.00 120,204 9,141,539 76.050 75.25 75.25 75.65 72.35 78.00 120,204 76.050 4.01%
2026-01-06 0 72.35 72.35 73.05 70.00 73.50 141,700 10,102,650 71.296 72.35 72.35 73.05 70.00 73.50 141,700 71.296 1.19%
2026-01-05 0 71.50 71.30 71.50 61.40 72.35 486,900 33,876,662 69.576 71.50 71.30 71.50 61.40 72.35 486,900 69.576 2.58%
2026-01-02 0 69.70 69.30 69.70 65.40 77.45 401,314 27,876,528 69.463 69.70 69.30 69.70 65.40 77.45 401,314 69.463 -10.12%
2025-12-31 0 77.55 77.25 77.55 76.60 81.80 307,800 24,246,675 78.774 77.55 77.25 77.55 76.60 81.80 307,800 78.774 -3.72%
2025-12-30 0 80.55 80.50 80.55 76.05 80.55 488,208 38,619,320 79.104 80.55 80.50 80.55 76.05 80.55 488,208 79.104 5.71%
2025-12-29 0 76.20 76.15 76.20 75.45 78.75 491,300 37,710,935 76.757 76.20 76.15 76.20 75.45 78.75 491,300 76.757 -2.87%
2025-12-24 0 78.45 78.30 78.45 74.45 78.45 343,200 26,280,810 76.576 78.45 78.30 78.45 74.45 78.45 343,200 76.576 5.59%
2025-12-23 0 74.30 74.25 74.30 73.20 74.85 412,600 30,645,970 74.275 74.30 74.25 74.30 73.20 74.85 412,600 74.275 0.07%
2025-12-22 0 74.25 74.25 74.30 72.95 75.10 435,680 32,069,697 73.608 74.25 74.25 74.30 72.95 75.10 435,680 73.608 1.71%
2025-12-19 0 73.00 73.00 73.05 71.80 75.00 560,000 40,934,410 73.097 73.00 73.00 73.05 71.80 75.00 560,000 73.097 0.69%
2025-12-18 0 72.50 72.45 72.50 71.20 75.90 859,022 63,143,990 73.507 72.50 72.45 72.50 71.20 75.90 859,022 73.507 0.42%
2025-12-17 0 72.20 71.80 72.20 65.00 72.20 592,616 40,529,794 68.391 72.20 71.80 72.20 65.00 72.20 592,616 68.391 7.76%
2025-12-16 0 67.00 67.00 67.05 65.80 69.20 548,446 37,050,529 67.555 67.00 67.00 67.05 65.80 69.20 548,446 67.555 1.59%
2025-12-15 0 65.95 65.60 65.95 63.80 68.00 773,260 50,595,645 65.432 65.95 65.60 65.95 63.80 68.00 773,260 65.432 -3.51%
2025-12-12 0 68.35 68.35 68.40 66.70 70.00 831,200 56,740,624 68.264 68.35 68.35 68.40 66.70 70.00 831,200 68.264 -0.94%
2025-12-11 0 69.00 68.60 69.00 60.75 69.00 2,212,500 144,544,292 65.331 69.00 68.60 69.00 60.75 69.00 2,212,500 65.331 9.52%
2025-12-10 0 63.00 62.95 63.00 56.00 63.15 7,930,300 448,750,408 56.587 63.00 62.95 63.00 56.00 63.15 7,930,300 56.587

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