ICBC UBS KraneShares KWEB CSI China Internet ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03102 | 2025-12-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 25.74 | - | - | - | - | 0 | - | 0.08% |
| 2026-10-27 | 0 | 25.72 | - | - | - | - | 0 | 0 | - | 25.72 | - | - | - | - | 0 | - | -1.30% |
| 2026-10-26 | 0 | 26.06 | - | - | 26.16 | 26.18 | 300 | 7,852 | 26.173 | 26.06 | - | - | 26.16 | 26.18 | 300 | 26.173 | 0.85% |
| 2026-10-23 | 0 | 25.84 | - | - | - | - | 0 | 0 | - | 25.84 | - | - | - | - | 0 | - | 1.17% |
| 2026-10-22 | 0 | 25.54 | - | - | 25.76 | 25.92 | 7,500 | 194,384 | 25.918 | 25.54 | - | - | 25.76 | 25.92 | 7,500 | 25.918 | -4.77% |
| 2026-10-21 | 0 | 26.82 | - | - | 26.88 | 26.96 | 92,600 | 2,495,268 | 26.947 | 26.82 | - | - | 26.88 | 26.96 | 92,600 | 26.947 | -1.18% |
| 2026-10-20 | 0 | 27.14 | - | - | - | - | 0 | 0 | - | 27.14 | - | - | - | - | 0 | - | -0.95% |
| 2026-10-16 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | 1.11% |
| 2026-10-15 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | -2.17% |
| 2026-10-14 | 0 | 27.70 | - | - | - | - | 0 | 0 | - | 27.70 | - | - | - | - | 0 | - | 0.44% |
| 2026-10-13 | 0 | 27.58 | - | - | - | - | 0 | 0 | - | 27.58 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-12 | 0 | 27.58 | - | - | - | - | 0 | 0 | - | 27.58 | - | - | - | - | 0 | - | 0.95% |
| 2026-10-09 | 0 | 27.32 | - | - | - | - | 0 | 0 | - | 27.32 | - | - | - | - | 0 | - | 1.86% |
| 2026-10-08 | 0 | 26.82 | - | - | - | - | 0 | 0 | - | 26.82 | - | - | - | - | 0 | - | -1.40% |
| 2026-10-07 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 27.20 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-06 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 27.20 | - | - | - | - | 0 | - | 1.27% |
| 2026-10-05 | 0 | 26.86 | 26.92 | 27.08 | - | - | 0 | 0 | - | 26.86 | 26.92 | 27.08 | - | - | 0 | - | 0.37% |
| 2026-10-02 | 0 | 26.76 | 26.78 | - | 26.70 | 26.82 | 62,500 | 1,672,122 | 26.754 | 26.76 | 26.78 | - | 26.70 | 26.82 | 62,500 | 26.754 | -2.62% |
| 2026-09-30 | 0 | 27.48 | - | - | - | - | 0 | 0 | - | 27.48 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-29 | 0 | 27.48 | - | - | - | - | 0 | 0 | - | 27.48 | - | - | - | - | 0 | - | -0.65% |
| 2026-09-28 | 0 | 27.66 | - | - | - | - | 0 | 0 | - | 27.66 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-25 | 0 | 27.66 | - | - | - | - | 0 | 0 | - | 27.66 | - | - | - | - | 0 | - | -0.79% |
| 2026-09-24 | 0 | 27.88 | 27.46 | - | 27.78 | 27.88 | 17,100 | 476,038 | 27.838 | 27.88 | 27.46 | - | 27.78 | 27.88 | 17,100 | 27.838 | -0.85% |
| 2026-09-23 | 0 | 28.12 | 28.06 | - | 28.14 | 28.14 | 100 | 2,814 | 28.140 | 28.12 | 28.06 | - | 28.14 | 28.14 | 100 | 28.140 | -0.92% |
| 2026-09-22 | 0 | 28.38 | 28.24 | - | 28.66 | 28.66 | 100 | 2,866 | 28.660 | 28.38 | 28.24 | - | 28.66 | 28.66 | 100 | 28.660 | 1.72% |
| 2026-09-21 | 0 | 27.90 | 27.94 | 28.22 | - | - | 0 | 0 | - | 27.90 | 27.94 | 28.22 | - | - | 0 | - | 0.94% |
| 2026-09-18 | 0 | 27.64 | - | - | - | - | 0 | 0 | - | 27.64 | - | - | - | - | 0 | - | 0.80% |
| 2026-09-17 | 0 | 27.42 | - | - | - | - | 0 | 0 | - | 27.42 | - | - | - | - | 0 | - | -0.22% |
| 2026-09-16 | 0 | 27.48 | - | - | - | - | 0 | 0 | - | 27.48 | - | - | - | - | 0 | - | -0.51% |
| 2026-09-15 | 0 | 27.62 | - | - | - | - | 0 | 0 | - | 27.62 | - | - | - | - | 0 | - | -0.43% |
| 2026-09-14 | 0 | 27.74 | - | - | - | - | 0 | 0 | - | 27.74 | - | - | - | - | 0 | - | -0.07% |
| 2026-09-11 | 0 | 27.76 | - | - | - | - | 0 | 0 | - | 27.76 | - | - | - | - | 0 | - | -0.22% |
| 2026-09-10 | 0 | 27.82 | - | - | - | - | 0 | 0 | - | 27.82 | - | - | - | - | 0 | - | -2.18% |
| 2026-09-09 | 0 | 28.44 | - | - | - | - | 0 | 0 | - | 28.44 | - | - | - | - | 0 | - | -1.11% |
| 2026-09-08 | 0 | 28.76 | - | - | - | - | 0 | 0 | - | 28.76 | - | - | - | - | 0 | - | -0.62% |
| 2026-09-07 | 0 | 28.94 | - | - | - | - | 0 | 0 | - | 28.94 | - | - | - | - | 0 | - | -0.62% |
| 2026-09-04 | 0 | 29.12 | - | - | 29.12 | 29.14 | 4,000 | 116,520 | 29.130 | 29.12 | - | - | 29.12 | 29.14 | 4,000 | 29.130 | 2.46% |
| 2026-09-03 | 0 | 28.42 | 28.24 | 28.46 | - | - | 0 | 0 | - | 28.42 | 28.24 | 28.46 | - | - | 0 | - | -1.59% |
| 2026-09-02 | 0 | 28.88 | - | - | - | - | 0 | 0 | - | 28.88 | - | - | - | - | 0 | - | -0.28% |
| 2026-09-01 | 0 | 28.96 | - | - | - | - | 0 | 0 | - | 28.96 | - | - | - | - | 0 | - | -1.43% |
| 2026-08-31 | 0 | 29.38 | - | - | - | - | 0 | 0 | - | 29.38 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 29.38 | - | - | - | - | 0 | 0 | - | 29.38 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 29.38 | - | - | - | - | 0 | 0 | - | 29.38 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 29.38 | - | - | - | - | 0 | 0 | - | 29.38 | - | - | - | - | 0 | - | 0.75% |
| 2026-08-25 | 0 | 29.16 | - | - | 29.16 | 29.26 | 80,000 | 2,337,910 | 29.224 | 29.16 | - | - | 29.16 | 29.26 | 80,000 | 29.224 | -0.55% |
| 2026-08-24 | 0 | 29.32 | 29.12 | 29.36 | - | - | 0 | 0 | - | 29.32 | 29.12 | 29.36 | - | - | 0 | - | -2.20% |
| 2026-08-21 | 0 | 29.98 | - | - | 29.68 | 29.68 | 1,200 | 35,616 | 29.680 | 29.98 | - | - | 29.68 | 29.68 | 1,200 | 29.680 | -0.40% |
| 2026-08-20 | 0 | 30.10 | 29.98 | 30.22 | - | - | 0 | 0 | - | 30.10 | 29.98 | 30.22 | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 30.10 | - | - | - | - | 0 | 0 | - | 30.10 | - | - | - | - | 0 | - | -0.13% |
| 2026-08-18 | 0 | 30.14 | - | - | - | - | 0 | 0 | - | 30.14 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 30.14 | - | - | - | - | 0 | 0 | - | 30.14 | - | - | - | - | 0 | - | 0.87% |
| 2026-08-14 | 0 | 29.88 | - | - | 29.88 | 29.90 | 18,400 | 549,976 | 29.890 | 29.88 | - | - | 29.88 | 29.90 | 18,400 | 29.890 | -2.86% |
| 2026-08-13 | 0 | 30.76 | - | - | 30.82 | 30.82 | 100 | 3,082 | 30.820 | 30.76 | - | - | 30.82 | 30.82 | 100 | 30.820 | -1.28% |
| 2026-08-12 | 0 | 31.16 | - | - | - | - | 0 | 0 | - | 31.16 | - | - | - | - | 0 | - | -2.14% |
| 2026-08-11 | 0 | 31.84 | - | - | 31.84 | 32.18 | 19,100 | 611,544 | 32.018 | 31.84 | - | - | 31.84 | 32.18 | 19,100 | 32.018 | -0.87% |
| 2026-08-10 | 0 | 32.12 | - | - | - | - | 0 | 0 | - | 32.12 | - | - | - | - | 0 | - | 0.94% |
| 2026-08-07 | 0 | 31.82 | - | - | - | - | 0 | 0 | - | 31.82 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 31.82 | - | - | - | - | 0 | 0 | - | 31.82 | - | - | - | - | 0 | - | -1.30% |
| 2026-08-05 | 0 | 32.24 | 32.24 | - | - | - | 0 | 0 | - | 32.24 | 32.24 | - | - | - | 0 | - | 0.56% |
| 2026-08-04 | 0 | 32.06 | 32.06 | - | - | - | 0 | 0 | - | 32.06 | 32.06 | - | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 32.06 | 32.00 | - | 31.92 | 32.06 | 46,500 | 1,488,070 | 32.002 | 32.06 | 32.00 | - | 31.92 | 32.06 | 46,500 | 32.002 | 1.52% |
| 2026-07-31 | 0 | 31.58 | 31.54 | - | 31.10 | 31.10 | 7,100 | 220,810 | 31.100 | 31.58 | 31.54 | - | 31.10 | 31.10 | 7,100 | 31.100 | 1.15% |
| 2026-07-30 | 0 | 31.22 | 31.22 | - | - | - | 0 | 0 | - | 31.22 | 31.22 | - | - | - | 0 | - | 0.71% |
| 2026-07-29 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | 2.58% |
| 2026-07-28 | 0 | 30.22 | - | - | - | - | 0 | 0 | - | 30.22 | - | - | - | - | 0 | - | 1.27% |
| 2026-07-27 | 0 | 29.84 | - | - | - | - | 0 | 0 | - | 29.84 | - | - | - | - | 0 | - | 1.08% |
| 2026-07-24 | 0 | 29.52 | - | - | - | - | 0 | 0 | - | 29.52 | - | - | - | - | 0 | - | -1.27% |
| 2026-07-23 | 0 | 29.90 | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.20% |
| 2026-07-22 | 0 | 29.84 | - | - | 29.84 | 30.12 | 11,500 | 343,580 | 29.877 | 29.84 | - | - | 29.84 | 30.12 | 11,500 | 29.877 | -2.74% |
| 2026-07-21 | 0 | 30.68 | - | - | - | - | 0 | 0 | - | 30.68 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 30.68 | - | - | - | - | 0 | 0 | - | 30.68 | - | - | - | - | 0 | - | 2.27% |
| 2026-07-17 | 0 | 30.00 | - | - | 29.90 | 30.00 | 24,000 | 718,800 | 29.950 | 30.00 | - | - | 29.90 | 30.00 | 24,000 | 29.950 | -3.35% |
| 2026-07-16 | 0 | 31.04 | - | - | 31.06 | 31.06 | 200 | 6,212 | 31.060 | 31.04 | - | - | 31.06 | 31.06 | 200 | 31.060 | 4.02% |
| 2026-07-15 | 0 | 29.84 | - | - | - | - | 0 | 0 | - | 29.84 | - | - | - | - | 0 | - | 1.63% |
| 2026-07-14 | 0 | 29.36 | - | - | 29.18 | 29.18 | 300 | 8,754 | 29.180 | 29.36 | - | - | 29.18 | 29.18 | 300 | 29.180 | -0.61% |
| 2026-07-13 | 0 | 29.54 | - | - | - | - | 0 | 0 | - | 29.54 | - | - | - | - | 0 | - | -0.27% |
| 2026-07-10 | 0 | 29.62 | - | - | - | - | 0 | 0 | - | 29.62 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 29.62 | - | - | - | - | 0 | 0 | - | 29.62 | - | - | - | - | 0 | - | -0.67% |
| 2026-07-08 | 0 | 29.82 | - | - | - | - | 0 | 0 | - | 29.82 | - | - | - | - | 0 | - | 3.40% |
| 2026-07-07 | 0 | 28.84 | - | - | 29.08 | 29.30 | 21,300 | 622,344 | 29.218 | 28.84 | - | - | 29.08 | 29.30 | 21,300 | 29.218 | 0.21% |
| 2026-07-06 | 0 | 28.78 | - | - | - | - | 0 | 0 | - | 28.78 | - | - | - | - | 0 | - | 2.35% |
| 2026-07-03 | 0 | 28.12 | - | - | - | - | 0 | 0 | - | 28.12 | - | - | - | - | 0 | - | 1.01% |
| 2026-07-02 | 0 | 27.84 | - | - | - | - | 0 | 0 | - | 27.84 | - | - | - | - | 0 | - | 1.83% |
| 2026-06-30 | 0 | 27.34 | - | - | - | - | 0 | 0 | - | 27.34 | - | - | - | - | 0 | - | 0.81% |
| 2026-06-29 | 0 | 27.12 | - | - | - | - | 0 | 0 | - | 27.12 | - | - | - | - | 0 | - | 3.51% |
| 2026-06-26 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 26.20 | - | - | - | - | 0 | - | -3.03% |
| 2026-06-25 | 0 | 27.02 | - | - | - | - | 0 | 0 | - | 27.02 | - | - | - | - | 0 | - | -1.67% |
| 2026-06-24 | 0 | 27.48 | - | - | 27.48 | 27.60 | 1,700 | 46,740 | 27.494 | 27.48 | - | - | 27.48 | 27.60 | 1,700 | 27.494 | 0.07% |
| 2026-06-23 | 0 | 27.46 | - | - | 27.50 | 27.50 | 100 | 2,750 | 27.500 | 27.46 | - | - | 27.50 | 27.50 | 100 | 27.500 | -3.17% |
| 2026-06-22 | 0 | 28.36 | - | - | - | - | 0 | 0 | - | 28.36 | - | - | - | - | 0 | - | -0.91% |
| 2026-06-18 | 0 | 28.62 | - | - | - | - | 0 | 0 | - | 28.62 | - | - | - | - | 0 | - | -1.99% |
| 2026-06-17 | 0 | 29.20 | 28.96 | - | 29.40 | 29.40 | 100 | 2,940 | 29.400 | 29.20 | 28.96 | - | 29.40 | 29.40 | 100 | 29.400 | -0.82% |
| 2026-06-16 | 0 | 29.44 | - | - | - | - | 0 | 0 | - | 29.44 | - | - | - | - | 0 | - | -1.47% |
| 2026-06-15 | 0 | 29.88 | - | - | 29.88 | 29.88 | 300 | 8,964 | 29.880 | 29.88 | - | - | 29.88 | 29.88 | 300 | 29.880 | -0.53% |
| 2026-06-12 | 0 | 30.04 | - | - | 30.12 | 30.12 | 100 | 3,012 | 30.120 | 30.04 | - | - | 30.12 | 30.12 | 100 | 30.120 | 2.53% |
| 2026-06-11 | 0 | 29.30 | - | - | 29.30 | 29.30 | 10,000 | 293,000 | 29.300 | 29.30 | - | - | 29.30 | 29.30 | 10,000 | 29.300 | -1.81% |
| 2026-06-10 | 0 | 29.84 | - | - | - | - | 0 | 0 | - | 29.84 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 29.84 | 29.46 | - | 29.84 | 29.84 | 300 | 8,952 | 29.840 | 29.84 | 29.46 | - | 29.84 | 29.84 | 300 | 29.840 | 0.07% |
| 2026-06-08 | 0 | 29.82 | 29.00 | - | 29.84 | 29.84 | 2,700 | 80,568 | 29.840 | 29.82 | 29.00 | - | 29.84 | 29.84 | 2,700 | 29.840 | -2.04% |
| 2026-06-05 | 0 | 30.44 | 30.26 | - | 30.26 | 30.44 | 48,300 | 1,463,438 | 30.299 | 30.44 | 30.26 | - | 30.26 | 30.44 | 48,300 | 30.299 | -0.33% |
| 2026-06-04 | 0 | 30.54 | - | 31.00 | - | - | 0 | 0 | - | 30.54 | - | 31.00 | - | - | 0 | - | -1.99% |
| 2026-06-03 | 0 | 31.16 | - | - | 31.80 | 31.80 | 300 | 9,540 | 31.800 | 31.16 | - | - | 31.80 | 31.80 | 300 | 31.800 | -2.20% |
| 2026-06-02 | 0 | 31.86 | - | - | - | - | 0 | 0 | - | 31.86 | - | - | - | - | 0 | - | 4.94% |
| 2026-06-01 | 0 | 30.36 | - | - | - | - | 0 | 0 | - | 30.36 | - | - | - | - | 0 | - | 1.95% |
| 2026-05-29 | 0 | 29.78 | - | 30.84 | - | - | 0 | 0 | - | 29.78 | - | 30.84 | - | - | 0 | - | 0.20% |
| 2026-05-28 | 0 | 29.72 | - | 30.60 | - | - | 0 | 0 | - | 29.72 | - | 30.60 | - | - | 0 | - | -2.04% |
| 2026-05-27 | 0 | 30.34 | - | 31.38 | 30.34 | 30.40 | 10,000 | 303,826 | 30.383 | 30.34 | - | 31.38 | 30.34 | 30.40 | 10,000 | 30.383 | -0.07% |
| 2026-05-26 | 0 | 30.36 | - | - | 30.00 | 30.74 | 4,300 | 131,220 | 30.516 | 30.36 | - | - | 30.00 | 30.74 | 4,300 | 30.516 | -1.24% |
| 2026-05-22 | 0 | 30.74 | - | - | - | - | 0 | 0 | - | 30.74 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 30.74 | - | - | - | - | 0 | 0 | - | 30.74 | - | - | - | - | 0 | - | -2.91% |
| 2026-05-20 | 0 | 31.66 | 31.50 | - | - | - | 0 | 0 | - | 31.66 | 31.50 | - | - | - | 0 | - | -0.25% |
| 2026-05-19 | 0 | 31.74 | 31.70 | - | - | - | 0 | 0 | - | 31.74 | 31.70 | - | - | - | 0 | - | 0.13% |
| 2026-05-18 | 0 | 31.70 | - | - | 31.52 | 31.70 | 14,100 | 445,634 | 31.605 | 31.70 | - | - | 31.52 | 31.70 | 14,100 | 31.605 | -1.61% |
| 2026-05-15 | 0 | 32.22 | - | 33.22 | 32.42 | 32.68 | 4,500 | 146,296 | 32.510 | 32.22 | - | 33.22 | 32.42 | 32.68 | 4,500 | 32.510 | -2.95% |
| 2026-05-14 | 0 | 33.20 | - | 33.18 | 33.44 | 33.58 | 1,300 | 43,620 | 33.554 | 33.20 | - | 33.18 | 33.44 | 33.58 | 1,300 | 33.554 | 1.10% |
| 2026-05-13 | 0 | 32.84 | - | 33.66 | 32.82 | 32.82 | 1,000 | 32,820 | 32.820 | 32.84 | - | 33.66 | 32.82 | 32.82 | 1,000 | 32.820 | -0.30% |
| 2026-05-12 | 0 | 32.94 | - | - | - | - | 0 | 0 | - | 32.94 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-11 | 0 | 32.94 | - | - | 32.94 | 32.94 | 8,000 | 263,520 | 32.940 | 32.94 | - | - | 32.94 | 32.94 | 8,000 | 32.940 | -1.02% |
| 2026-05-08 | 0 | 33.28 | - | - | - | - | 0 | 0 | - | 33.28 | - | - | - | - | 0 | - | 0.12% |
| 2026-05-07 | 0 | 33.24 | - | - | 33.24 | 33.24 | 4,500 | 149,580 | 33.240 | 33.24 | - | - | 33.24 | 33.24 | 4,500 | 33.240 | 3.88% |
| 2026-05-06 | 0 | 32.00 | - | 32.00 | - | - | 1,000 | 32,000 | 32.000 | 32.00 | - | 32.00 | - | - | 1,000 | 32.000 | 0.69% |
| 2026-05-05 | 0 | 31.78 | - | - | 31.78 | 31.78 | 800 | 25,424 | 31.780 | 31.78 | - | - | 31.78 | 31.78 | 800 | 31.780 | -1.61% |
| 2026-05-04 | 0 | 32.30 | - | - | 32.30 | 32.34 | 19,000 | 614,080 | 32.320 | 32.30 | - | - | 32.30 | 32.34 | 19,000 | 32.320 | 2.02% |
| 2026-04-30 | 0 | 31.66 | - | - | - | - | 0 | 0 | - | 31.66 | - | - | - | - | 0 | - | -0.50% |
| 2026-04-29 | 0 | 31.82 | - | - | - | - | 0 | 0 | - | 31.82 | - | - | - | - | 0 | - | 0.70% |
| 2026-04-28 | 0 | 31.60 | - | - | 31.64 | 31.88 | 32,000 | 1,017,480 | 31.796 | 31.60 | - | - | 31.64 | 31.88 | 32,000 | 31.796 | -1.25% |
| 2026-04-27 | 0 | 32.00 | - | - | 31.94 | 32.00 | 23,200 | 741,528 | 31.962 | 32.00 | - | - | 31.94 | 32.00 | 23,200 | 31.962 | -0.81% |
| 2026-04-24 | 0 | 32.26 | 31.88 | - | - | - | 0 | 0 | - | 32.26 | 31.88 | - | - | - | 0 | - | -0.62% |
| 2026-04-23 | 0 | 32.46 | - | - | - | - | 0 | 0 | - | 32.46 | - | - | - | - | 0 | - | -1.46% |
| 2026-04-22 | 0 | 32.94 | - | - | - | - | 0 | 0 | - | 32.94 | - | - | - | - | 0 | - | -1.96% |
| 2026-04-21 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 33.60 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 33.60 | - | - | - | - | 0 | - | 0.36% |
| 2026-04-17 | 0 | 33.48 | - | - | 33.48 | 33.88 | 15,000 | 505,940 | 33.729 | 33.48 | - | - | 33.48 | 33.88 | 15,000 | 33.729 | -0.59% |
| 2026-04-16 | 0 | 33.68 | - | - | - | - | 0 | 0 | - | 33.68 | - | - | - | - | 0 | - | 3.50% |
| 2026-04-15 | 0 | 32.54 | - | - | - | - | 0 | 0 | - | 32.54 | - | - | - | - | 0 | - | 1.56% |
| 2026-04-14 | 0 | 32.04 | - | - | - | - | 0 | 0 | - | 32.04 | - | - | - | - | 0 | - | 0.63% |
| 2026-04-13 | 0 | 31.84 | - | - | - | - | 0 | 0 | - | 31.84 | - | - | - | - | 0 | - | -1.73% |
| 2026-04-10 | 0 | 32.40 | - | - | 32.26 | 32.40 | 68,000 | 2,198,006 | 32.324 | 32.40 | - | - | 32.26 | 32.40 | 68,000 | 32.324 | 0.43% |
| 2026-04-09 | 0 | 32.26 | - | - | 32.14 | 32.34 | 41,200 | 1,329,368 | 32.266 | 32.26 | - | - | 32.14 | 32.34 | 41,200 | 32.266 | -0.25% |
| 2026-04-08 | 0 | 32.34 | 30.88 | - | - | - | 0 | 0 | - | 32.34 | 30.88 | - | - | - | 0 | - | 3.39% |
| 2026-04-02 | 0 | 31.28 | - | - | - | - | 0 | 0 | - | 31.28 | - | - | - | - | 0 | - | -0.89% |
| 2026-04-01 | 0 | 31.56 | - | - | - | - | 0 | 0 | - | 31.56 | - | - | - | - | 0 | - | 1.81% |
| 2026-03-31 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | -0.70% |
| 2026-03-30 | 0 | 31.22 | - | - | - | - | 0 | 0 | - | 31.22 | - | - | - | - | 0 | - | -1.58% |
| 2026-03-27 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | -1.37% |
| 2026-03-25 | 0 | 32.16 | - | - | - | - | 0 | 0 | - | 32.16 | - | - | - | - | 0 | - | 1.20% |
| 2026-03-24 | 0 | 31.78 | - | - | 31.32 | 31.32 | 2,000 | 62,640 | 31.320 | 31.78 | - | - | 31.32 | 31.32 | 2,000 | 31.320 | 1.40% |
| 2026-03-23 | 0 | 31.34 | - | 31.36 | 31.36 | 31.58 | 20,000 | 628,860 | 31.443 | 31.34 | - | 31.36 | 31.36 | 31.58 | 20,000 | 31.443 | -3.03% |
| 2026-03-20 | 0 | 32.32 | 31.96 | - | 32.34 | 32.50 | 15,600 | 505,400 | 32.397 | 32.32 | 31.96 | - | 32.34 | 32.50 | 15,600 | 32.397 | -1.46% |
| 2026-03-19 | 0 | 32.80 | 32.62 | - | 32.80 | 33.16 | 71,600 | 2,360,064 | 32.962 | 32.80 | 32.62 | - | 32.80 | 33.16 | 71,600 | 32.962 | -3.64% |
| 2026-03-18 | 0 | 34.04 | 33.70 | - | - | - | 0 | 0 | - | 34.04 | 33.70 | - | - | - | 0 | - | 0.29% |
| 2026-03-17 | 0 | 33.94 | 33.00 | - | - | - | 0 | 0 | - | 33.94 | 33.00 | - | - | - | 0 | - | 0.06% |
| 2026-03-16 | 0 | 33.92 | - | - | - | - | 0 | 0 | - | 33.92 | - | - | - | - | 0 | - | 1.07% |
| 2026-03-13 | 0 | 33.56 | 33.30 | 33.54 | - | - | 0 | 0 | - | 33.56 | 33.30 | 33.54 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 33.56 | - | - | 33.52 | 33.90 | 3,200 | 108,404 | 33.876 | 33.56 | - | - | 33.52 | 33.90 | 3,200 | 33.876 | -1.70% |
| 2026-03-11 | 0 | 34.14 | 34.00 | - | - | - | 0 | 0 | - | 34.14 | 34.00 | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 34.14 | - | - | - | - | 0 | 0 | - | 34.14 | - | - | - | - | 0 | - | 2.03% |
| 2026-03-09 | 0 | 33.46 | - | - | - | - | 0 | 0 | - | 33.46 | - | - | - | - | 0 | - | -0.24% |
| 2026-03-06 | 0 | 33.54 | - | - | - | - | 0 | 0 | - | 33.54 | - | - | - | - | 0 | - | 1.95% |
| 2026-03-05 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 32.90 | - | - | - | - | 0 | - | -0.60% |
| 2026-03-04 | 0 | 33.10 | - | - | - | - | 0 | 0 | - | 33.10 | - | - | - | - | 0 | - | -1.49% |
| 2026-03-03 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 33.60 | - | - | - | - | 0 | - | -1.12% |
| 2026-03-02 | 0 | 33.98 | - | - | 34.12 | 34.12 | 500 | 17,060 | 34.120 | 33.98 | - | - | 34.12 | 34.12 | 500 | 34.120 | -2.58% |
| 2026-02-27 | 0 | 34.88 | - | - | - | - | 0 | 0 | - | 34.88 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-26 | 0 | 34.88 | - | - | - | - | 0 | 0 | - | 34.88 | - | - | - | - | 0 | - | -1.75% |
| 2026-02-25 | 0 | 35.50 | - | - | - | - | 0 | 0 | - | 35.50 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-24 | 0 | 35.50 | 35.50 | - | 35.50 | 35.50 | 1,500 | 53,250 | 35.500 | 35.50 | 35.50 | - | 35.50 | 35.50 | 1,500 | 35.500 | -2.42% |
| 2026-02-23 | 0 | 36.38 | - | - | - | - | 0 | 0 | - | 36.38 | - | - | - | - | 0 | - | 1.90% |
| 2026-02-20 | 0 | 35.70 | - | - | 35.76 | 36.60 | 2,400 | 86,160 | 35.900 | 35.70 | - | - | 35.76 | 36.60 | 2,400 | 35.900 | -2.62% |
| 2026-02-16 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 36.66 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 36.66 | - | - | - | - | 0 | - | -2.19% |
| 2026-02-12 | 0 | 37.48 | 35.88 | - | - | - | 0 | 0 | - | 37.48 | 35.88 | - | - | - | 0 | - | -1.32% |
| 2026-02-11 | 0 | 37.98 | - | - | - | - | 0 | 0 | - | 37.98 | - | - | - | - | 0 | - | 0.64% |
| 2026-02-10 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 37.74 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-09 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 37.74 | - | - | - | - | 0 | - | 1.02% |
| 2026-02-06 | 0 | 37.36 | - | - | - | - | 0 | 0 | - | 37.36 | - | - | - | - | 0 | - | -0.74% |
| 2026-02-05 | 0 | 37.64 | - | - | 37.20 | 37.20 | 400 | 14,880 | 37.200 | 37.64 | - | - | 37.20 | 37.20 | 400 | 37.200 | -1.00% |
| 2026-02-04 | 0 | 38.02 | - | - | - | - | 0 | 0 | - | 38.02 | - | - | - | - | 0 | - | -1.45% |
| 2026-02-03 | 0 | 38.58 | - | - | - | - | 0 | 0 | - | 38.58 | - | - | - | - | 0 | - | -0.62% |
| 2026-02-02 | 0 | 38.82 | - | - | 38.82 | 39.08 | 700 | 27,200 | 38.857 | 38.82 | - | - | 38.82 | 39.08 | 700 | 38.857 | -2.95% |
| 2026-01-30 | 0 | 40.00 | - | - | - | - | 0 | 0 | - | 40.00 | - | - | - | - | 0 | - | -0.89% |
| 2026-01-29 | 0 | 40.36 | - | - | - | - | 0 | 0 | - | 40.36 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-28 | 0 | 40.36 | - | - | - | - | 0 | 0 | - | 40.36 | - | - | - | - | 0 | - | 1.82% |
| 2026-01-27 | 0 | 39.64 | - | - | - | - | 0 | 0 | - | 39.64 | - | - | - | - | 0 | - | 0.25% |
| 2026-01-26 | 0 | 39.54 | - | - | - | - | 0 | 0 | - | 39.54 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 39.54 | - | - | - | - | 0 | 0 | - | 39.54 | - | - | - | - | 0 | - | 0.20% |
| 2026-01-22 | 0 | 39.46 | - | - | - | - | 0 | 0 | - | 39.46 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 39.46 | - | - | - | - | 0 | 0 | - | 39.46 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 39.46 | - | - | - | - | 0 | 0 | - | 39.46 | - | - | - | - | 0 | - | -0.30% |
| 2026-01-19 | 0 | 39.58 | - | - | - | - | 0 | 0 | - | 39.58 | - | - | - | - | 0 | - | -1.44% |
| 2026-01-16 | 0 | 40.16 | - | - | - | - | 0 | 0 | - | 40.16 | - | - | - | - | 0 | - | -0.94% |
| 2026-01-15 | 0 | 40.54 | - | - | - | - | 0 | 0 | - | 40.54 | - | - | - | - | 0 | - | -1.36% |
| 2026-01-14 | 0 | 41.10 | - | - | - | - | 0 | 0 | - | 41.10 | - | - | - | - | 0 | - | 0.78% |
| 2026-01-13 | 0 | 40.78 | - | - | 40.78 | 40.78 | 500 | 20,390 | 40.780 | 40.78 | - | - | 40.78 | 40.78 | 500 | 40.780 | 0.39% |
| 2026-01-12 | 0 | 40.62 | - | - | - | - | 0 | 0 | - | 40.62 | - | - | - | - | 0 | - | 2.89% |
| 2026-01-09 | 0 | 39.48 | - | - | - | - | 0 | 0 | - | 39.48 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 39.48 | - | - | - | - | 0 | 0 | - | 39.48 | - | - | - | - | 0 | - | -1.60% |
| 2026-01-07 | 0 | 40.12 | - | - | - | - | 0 | 0 | - | 40.12 | - | - | - | - | 0 | - | -0.25% |
| 2026-01-06 | 0 | 40.22 | - | - | - | - | 0 | 0 | - | 40.22 | - | - | - | - | 0 | - | 2.24% |
| 2026-01-05 | 0 | 39.34 | - | - | - | - | 0 | 0 | - | 39.34 | - | - | - | - | 0 | - | 0.72% |
| 2026-01-02 | 0 | 39.06 | - | - | - | - | 0 | 0 | - | 39.06 | - | - | - | - | 0 | - | 2.30% |
| 2025-12-31 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 38.18 | - | - | - | - | 0 | - | -0.21% |
| 2025-12-30 | 0 | 38.26 | - | - | - | - | 0 | 0 | - | 38.26 | - | - | - | - | 0 | - | 0.10% |
| 2025-12-29 | 0 | 38.22 | - | - | 38.26 | 38.26 | 600 | 22,956 | 38.260 | 38.22 | - | - | 38.26 | 38.26 | 600 | 38.260 | -0.10% |
| 2025-12-24 | 0 | 38.26 | - | - | - | - | 0 | 0 | - | 38.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 38.26 | - | - | - | - | 0 | 0 | - | 38.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 38.26 | 38.10 | - | - | - | 0 | 0 | - | 38.26 | 38.10 | - | - | - | 0 | - | 0.42% |
| 2025-12-19 | 0 | 38.10 | - | - | - | - | 0 | 0 | - | 38.10 | - | - | - | - | 0 | - | 0.16% |
| 2025-12-18 | 0 | 38.04 | - | - | 38.10 | 38.10 | 200 | 7,620 | 38.100 | 38.04 | - | - | 38.10 | 38.10 | 200 | 38.100 | 0.32% |
| 2025-12-17 | 0 | 37.92 | - | - | 37.92 | 37.92 | 300 | 11,376 | 37.920 | 37.92 | - | - | 37.92 | 37.92 | 300 | 37.920 | 0.00% |
| 2025-12-16 | 0 | 37.92 | - | - | 38.00 | 38.00 | 100 | 3,800 | 38.000 | 37.92 | - | - | 38.00 | 38.00 | 100 | 38.000 | -1.96% |
| 2025-12-15 | 0 | 38.68 | - | - | 38.72 | 38.72 | 100 | 3,872 | 38.720 | 38.68 | - | - | 38.72 | 38.72 | 100 | 38.720 | -1.02% |
| 2025-12-12 | 0 | 39.08 | 38.80 | - | 39.08 | 39.12 | 200 | 7,820 | 39.100 | 39.08 | 38.80 | - | 39.08 | 39.12 | 200 | 39.100 | 0.72% |
| 2025-12-11 | 0 | 38.80 | - | - | 38.86 | 38.86 | 100 | 3,886 | 38.860 | 38.80 | - | - | 38.86 | 38.86 | 100 | 38.860 |
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.