Impression Dahongpao Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02695 | 2025-12-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.900 | 53,000 | 100,000 | 1.8868 | 1.880 | 1.880 | 1.890 | 1.870 | 1.900 | 53,000 | 1.8868 | -1.57% |
| 2026-06-01 | 0 | 1.910 | 1.890 | 1.910 | 1.860 | 1.910 | 188,000 | 354,420 | 1.8852 | 1.910 | 1.890 | 1.910 | 1.860 | 1.910 | 188,000 | 1.8852 | 7.30% |
| 2026-05-29 | 0 | 2.020 | 1.970 | 2.020 | 1.940 | 2.040 | 999,000 | 1,989,790 | 1.9918 | 1.780 | 1.736 | 1.780 | 1.710 | 1.798 | 1,133,697 | 1.7551 | 0.50% |
| 2026-05-28 | 0 | 2.010 | 2.000 | 2.030 | 2.000 | 2.060 | 687,000 | 1,385,320 | 2.0165 | 1.771 | 1.762 | 1.789 | 1.762 | 1.815 | 779,629 | 1.7769 | -2.90% |
| 2026-05-27 | 0 | 2.070 | 2.070 | 2.080 | 2.060 | 2.100 | 702,000 | 1,451,940 | 2.0683 | 1.824 | 1.824 | 1.833 | 1.815 | 1.850 | 796,652 | 1.8226 | -1.43% |
| 2026-05-26 | 0 | 2.100 | 2.090 | 2.130 | 2.060 | 2.130 | 308,000 | 645,540 | 2.0959 | 1.850 | 1.842 | 1.877 | 1.815 | 1.877 | 349,528 | 1.8469 | -1.41% |
| 2026-05-22 | 0 | 2.130 | 2.130 | 2.140 | 2.060 | 2.160 | 86,000 | 182,400 | 2.1209 | 1.877 | 1.877 | 1.886 | 1.815 | 1.903 | 97,596 | 1.8689 | 3.40% |
| 2026-05-21 | 0 | 2.060 | 2.060 | 2.100 | 2.050 | 2.120 | 127,000 | 264,480 | 2.0825 | 1.815 | 1.815 | 1.850 | 1.806 | 1.868 | 144,124 | 1.8351 | -3.29% |
| 2026-05-20 | 0 | 2.130 | 2.070 | 2.130 | 2.040 | 2.130 | 51,000 | 106,740 | 2.0929 | 1.877 | 1.824 | 1.877 | 1.798 | 1.877 | 57,876 | 1.8443 | 0.00% |
| 2026-05-19 | 0 | 2.130 | 2.120 | 2.130 | 2.090 | 2.180 | 423,000 | 907,710 | 2.1459 | 1.877 | 1.868 | 1.877 | 1.842 | 1.921 | 480,034 | 1.8909 | 1.91% |
| 2026-05-18 | 0 | 2.090 | 2.040 | 2.090 | 2.040 | 2.090 | 32,000 | 65,380 | 2.0431 | 1.842 | 1.798 | 1.842 | 1.798 | 1.842 | 36,315 | 1.8004 | 1.95% |
| 2026-05-15 | 0 | 2.050 | 2.040 | 2.070 | 2.030 | 2.080 | 125,000 | 257,210 | 2.0577 | 1.806 | 1.798 | 1.824 | 1.789 | 1.833 | 141,854 | 1.8132 | -2.38% |
| 2026-05-14 | 0 | 2.100 | 2.100 | 2.130 | 2.100 | 2.200 | 136,000 | 291,120 | 2.1406 | 1.850 | 1.850 | 1.877 | 1.850 | 1.939 | 154,337 | 1.8863 | -0.94% |
| 2026-05-13 | 0 | 2.120 | 2.120 | 2.130 | 2.050 | 2.140 | 332,000 | 700,630 | 2.1103 | 1.868 | 1.868 | 1.877 | 1.806 | 1.886 | 376,764 | 1.8596 | 2.91% |
| 2026-05-12 | 0 | 2.060 | 2.060 | 2.070 | 2.040 | 2.060 | 197,000 | 405,290 | 2.0573 | 1.815 | 1.815 | 1.824 | 1.798 | 1.815 | 223,562 | 1.8129 | 0.00% |
| 2026-05-11 | 0 | 2.060 | 2.040 | 2.060 | 2.020 | 2.060 | 546,000 | 1,117,400 | 2.0465 | 1.815 | 1.798 | 1.815 | 1.780 | 1.815 | 619,618 | 1.8034 | 1.48% |
| 2026-05-08 | 0 | 2.030 | 2.010 | 2.060 | 1.970 | 2.040 | 68,000 | 136,910 | 2.0134 | 1.789 | 1.771 | 1.815 | 1.736 | 1.798 | 77,169 | 1.7742 | -1.46% |
| 2026-05-07 | 0 | 2.060 | 2.030 | 2.050 | 2.010 | 2.060 | 192,000 | 389,410 | 2.0282 | 1.815 | 1.789 | 1.806 | 1.771 | 1.815 | 217,888 | 1.7872 | 1.98% |
| 2026-05-06 | 0 | 2.020 | 2.000 | 2.020 | 1.980 | 2.030 | 530,000 | 1,064,500 | 2.0085 | 1.780 | 1.762 | 1.780 | 1.745 | 1.789 | 601,461 | 1.7699 | -1.94% |
| 2026-05-05 | 0 | 2.060 | 2.060 | 2.080 | 2.010 | 2.060 | 325,000 | 661,260 | 2.0346 | 1.815 | 1.815 | 1.833 | 1.771 | 1.815 | 368,820 | 1.7929 | 1.48% |
| 2026-05-04 | 0 | 2.030 | 2.030 | 2.050 | 2.000 | 2.060 | 103,000 | 209,290 | 2.0319 | 1.789 | 1.789 | 1.806 | 1.762 | 1.815 | 116,888 | 1.7905 | 1.00% |
| 2026-04-30 | 0 | 2.010 | 1.990 | 2.010 | 1.970 | 2.010 | 94,000 | 187,170 | 1.9912 | 1.771 | 1.754 | 1.771 | 1.736 | 1.771 | 106,674 | 1.7546 | 0.50% |
| 2026-04-29 | 0 | 2.000 | 2.000 | 2.020 | 1.990 | 2.020 | 231,000 | 462,320 | 2.0014 | 1.762 | 1.762 | 1.780 | 1.754 | 1.780 | 262,146 | 1.7636 | 0.50% |
| 2026-04-28 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 2.030 | 161,000 | 320,960 | 1.9935 | 1.754 | 1.754 | 1.762 | 1.736 | 1.789 | 182,708 | 1.7567 | 1.02% |
| 2026-04-27 | 0 | 1.970 | 1.960 | 1.970 | 1.870 | 2.080 | 877,000 | 1,714,030 | 1.9544 | 1.736 | 1.727 | 1.736 | 1.648 | 1.833 | 995,247 | 1.7222 | -3.90% |
| 2026-04-24 | 0 | 2.050 | 2.040 | 2.050 | 2.030 | 2.050 | 251,000 | 512,370 | 2.0413 | 1.806 | 1.798 | 1.806 | 1.789 | 1.806 | 284,843 | 1.7988 | -0.49% |
| 2026-04-23 | 0 | 2.060 | 2.050 | 2.060 | 2.050 | 2.080 | 384,000 | 792,620 | 2.0641 | 1.815 | 1.806 | 1.815 | 1.806 | 1.833 | 435,775 | 1.8189 | 0.49% |
| 2026-04-22 | 0 | 2.050 | 2.050 | 2.070 | 2.030 | 2.080 | 246,000 | 507,000 | 2.0610 | 1.806 | 1.806 | 1.824 | 1.789 | 1.833 | 279,169 | 1.8161 | -1.44% |
| 2026-04-21 | 0 | 2.080 | 2.080 | 2.090 | 2.040 | 2.080 | 241,000 | 499,500 | 2.0726 | 1.833 | 1.833 | 1.842 | 1.798 | 1.833 | 273,494 | 1.8264 | 0.97% |
| 2026-04-20 | 0 | 2.060 | 2.060 | 2.070 | 2.050 | 2.080 | 189,000 | 391,110 | 2.0694 | 1.815 | 1.815 | 1.824 | 1.806 | 1.833 | 214,483 | 1.8235 | -1.44% |
| 2026-04-17 | 0 | 2.090 | 2.060 | 2.090 | 2.020 | 2.100 | 275,000 | 568,090 | 2.0658 | 1.842 | 1.815 | 1.842 | 1.780 | 1.850 | 312,079 | 1.8203 | 0.97% |
| 2026-04-16 | 0 | 2.070 | 2.060 | 2.080 | 2.060 | 2.090 | 148,000 | 307,080 | 2.0749 | 1.824 | 1.815 | 1.833 | 1.815 | 1.842 | 167,955 | 1.8283 | -0.48% |
| 2026-04-15 | 0 | 2.080 | 2.060 | 2.110 | 2.050 | 2.120 | 305,000 | 635,230 | 2.0827 | 1.833 | 1.815 | 1.859 | 1.806 | 1.868 | 346,124 | 1.8353 | 1.46% |
| 2026-04-14 | 0 | 2.050 | 2.050 | 2.080 | 2.010 | 2.100 | 341,000 | 698,800 | 2.0493 | 1.806 | 1.806 | 1.833 | 1.771 | 1.850 | 386,978 | 1.8058 | -3.30% |
| 2026-04-13 | 0 | 2.120 | 2.120 | 2.160 | 2.120 | 2.220 | 278,000 | 600,480 | 2.1600 | 1.868 | 1.868 | 1.903 | 1.868 | 1.956 | 315,483 | 1.9034 | -2.30% |
| 2026-04-10 | 0 | 2.170 | 2.120 | 2.170 | 2.110 | 2.190 | 617,000 | 1,322,210 | 2.1430 | 1.912 | 1.868 | 1.912 | 1.859 | 1.930 | 700,191 | 1.8884 | -0.46% |
| 2026-04-09 | 0 | 2.180 | 2.170 | 2.190 | 2.150 | 2.230 | 403,000 | 883,180 | 2.1915 | 1.921 | 1.912 | 1.930 | 1.895 | 1.965 | 457,337 | 1.9311 | -0.46% |
| 2026-04-08 | 0 | 2.190 | 2.160 | 2.190 | 2.070 | 2.230 | 1,438,000 | 3,120,080 | 2.1697 | 1.930 | 1.903 | 1.930 | 1.824 | 1.965 | 1,631,888 | 1.9119 | 6.31% |
| 2026-04-02 | 0 | 2.060 | 2.050 | 2.060 | 2.010 | 2.080 | 964,000 | 1,967,150 | 2.0406 | 1.815 | 1.806 | 1.815 | 1.771 | 1.833 | 1,093,978 | 1.7982 | 4.04% |
| 2026-04-01 | 0 | 1.980 | 1.970 | 1.980 | 1.810 | 1.990 | 1,480,000 | 2,844,280 | 1.9218 | 1.745 | 1.736 | 1.745 | 1.595 | 1.754 | 1,679,551 | 1.6935 | 9.39% |
| 2026-03-31 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.950 | 1,284,000 | 2,368,630 | 1.8447 | 1.595 | 1.586 | 1.595 | 1.586 | 1.718 | 1,457,124 | 1.6256 | 1.69% |
| 2026-03-30 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.810 | 684,000 | 1,222,810 | 1.7877 | 1.569 | 1.569 | 1.586 | 1.569 | 1.595 | 776,225 | 1.5753 | -0.56% |
| 2026-03-27 | 0 | 1.790 | 1.780 | 1.790 | 1.760 | 1.810 | 329,000 | 592,150 | 1.7998 | 1.577 | 1.569 | 1.577 | 1.551 | 1.595 | 373,360 | 1.5860 | -0.56% |
| 2026-03-26 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.840 | 145,000 | 261,870 | 1.8060 | 1.586 | 1.586 | 1.595 | 1.560 | 1.621 | 164,551 | 1.5914 | 0.00% |
| 2026-03-25 | 0 | 1.800 | 1.780 | 1.810 | 1.770 | 1.820 | 796,000 | 1,430,300 | 1.7969 | 1.586 | 1.569 | 1.595 | 1.560 | 1.604 | 903,326 | 1.5834 | -2.17% |
| 2026-03-24 | 0 | 1.840 | 1.820 | 1.840 | 1.820 | 1.900 | 494,000 | 910,670 | 1.8435 | 1.621 | 1.604 | 1.621 | 1.604 | 1.674 | 560,607 | 1.6244 | 0.00% |
| 2026-03-23 | 0 | 1.840 | 1.840 | 1.860 | 1.790 | 1.970 | 1,344,000 | 2,471,750 | 1.8391 | 1.621 | 1.621 | 1.639 | 1.577 | 1.736 | 1,525,213 | 1.6206 | -6.60% |
| 2026-03-20 | 0 | 1.970 | 1.950 | 1.960 | 1.850 | 2.020 | 2,676,000 | 5,188,490 | 1.9389 | 1.736 | 1.718 | 1.727 | 1.630 | 1.780 | 3,036,809 | 1.7085 | 7.07% |
| 2026-03-19 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 627,000 | 1,142,430 | 1.8221 | 1.621 | 1.613 | 1.621 | 1.586 | 1.621 | 711,539 | 1.6056 | 1.66% |
| 2026-03-18 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.840 | 482,000 | 877,470 | 1.8205 | 1.595 | 1.595 | 1.604 | 1.586 | 1.621 | 546,989 | 1.6042 | 0.00% |
| 2026-03-17 | 0 | 1.810 | 1.810 | 1.820 | 1.750 | 1.810 | 349,000 | 622,860 | 1.7847 | 1.595 | 1.595 | 1.604 | 1.542 | 1.595 | 396,056 | 1.5727 | 3.43% |
| 2026-03-16 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.780 | 524,000 | 915,270 | 1.7467 | 1.542 | 1.542 | 1.551 | 1.524 | 1.569 | 594,652 | 1.5392 | -1.69% |
| 2026-03-13 | 0 | 1.780 | 1.770 | 1.780 | 1.770 | 1.830 | 415,000 | 745,790 | 1.7971 | 1.569 | 1.560 | 1.569 | 1.560 | 1.613 | 470,955 | 1.5836 | -2.20% |
| 2026-03-12 | 0 | 1.820 | 1.810 | 1.820 | 1.740 | 1.820 | 761,000 | 1,353,190 | 1.7782 | 1.604 | 1.595 | 1.604 | 1.533 | 1.604 | 863,607 | 1.5669 | 4.00% |
| 2026-03-11 | 0 | 1.750 | 1.750 | 1.760 | 1.720 | 1.760 | 945,000 | 1,644,520 | 1.7402 | 1.542 | 1.542 | 1.551 | 1.516 | 1.551 | 1,072,416 | 1.5335 | 2.94% |
| 2026-03-10 | 0 | 1.700 | 1.700 | 1.710 | 1.660 | 1.750 | 941,000 | 1,605,550 | 1.7062 | 1.498 | 1.498 | 1.507 | 1.463 | 1.542 | 1,067,876 | 1.5035 | 3.66% |
| 2026-03-09 | 0 | 1.640 | 1.630 | 1.640 | 1.560 | 1.640 | 860,000 | 1,380,840 | 1.6056 | 1.445 | 1.436 | 1.445 | 1.375 | 1.445 | 975,955 | 1.4149 | 4.46% |
| 2026-03-06 | 0 | 1.570 | 1.560 | 1.570 | 1.550 | 1.570 | 520,000 | 813,750 | 1.5649 | 1.383 | 1.375 | 1.383 | 1.366 | 1.383 | 590,112 | 1.3790 | 1.29% |
| 2026-03-05 | 0 | 1.550 | 1.540 | 1.560 | 1.540 | 1.620 | 532,000 | 837,440 | 1.5741 | 1.366 | 1.357 | 1.375 | 1.357 | 1.428 | 603,730 | 1.3871 | -1.90% |
| 2026-03-04 | 0 | 1.580 | 1.560 | 1.590 | 1.560 | 1.710 | 1,164,000 | 1,867,850 | 1.6047 | 1.392 | 1.375 | 1.401 | 1.375 | 1.507 | 1,320,944 | 1.4140 | -1.86% |
| 2026-03-03 | 0 | 1.610 | 1.600 | 1.620 | 1.580 | 1.750 | 749,000 | 1,220,890 | 1.6300 | 1.419 | 1.410 | 1.428 | 1.392 | 1.542 | 849,989 | 1.4364 | -3.59% |
| 2026-03-02 | 0 | 1.670 | 1.670 | 1.710 | 1.670 | 1.720 | 725,000 | 1,232,240 | 1.6996 | 1.472 | 1.472 | 1.507 | 1.472 | 1.516 | 822,753 | 1.4977 | -4.02% |
| 2026-02-27 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.770 | 214,000 | 371,730 | 1.7371 | 1.533 | 1.516 | 1.533 | 1.516 | 1.560 | 242,854 | 1.5307 | -0.57% |
| 2026-02-26 | 0 | 1.750 | 1.730 | 1.770 | 1.740 | 1.820 | 466,000 | 825,820 | 1.7721 | 1.542 | 1.524 | 1.560 | 1.533 | 1.604 | 528,831 | 1.5616 | -2.23% |
| 2026-02-25 | 0 | 1.790 | 1.790 | 1.810 | 1.780 | 1.860 | 299,000 | 538,540 | 1.8011 | 1.577 | 1.577 | 1.595 | 1.569 | 1.639 | 339,315 | 1.5871 | -0.56% |
| 2026-02-24 | 0 | 1.800 | 1.800 | 1.830 | 1.790 | 1.920 | 699,000 | 1,287,100 | 1.8413 | 1.586 | 1.586 | 1.613 | 1.577 | 1.692 | 793,247 | 1.6226 | -2.17% |
| 2026-02-23 | 0 | 1.840 | 1.820 | 1.840 | 1.770 | 1.850 | 1,880,000 | 3,386,480 | 1.8013 | 1.621 | 1.604 | 1.621 | 1.560 | 1.630 | 2,133,483 | 1.5873 | 5.14% |
| 2026-02-20 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.780 | 1,435,000 | 2,489,630 | 1.7349 | 1.542 | 1.516 | 1.542 | 1.516 | 1.569 | 1,628,483 | 1.5288 | -1.13% |
| 2026-02-16 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.810 | 428,000 | 760,970 | 1.7780 | 1.560 | 1.560 | 1.569 | 1.560 | 1.595 | 485,708 | 1.5667 | -2.21% |
| 2026-02-13 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.830 | 1,256,000 | 2,276,520 | 1.8125 | 1.595 | 1.586 | 1.595 | 1.577 | 1.613 | 1,425,348 | 1.5972 | -0.55% |
| 2026-02-12 | 0 | 1.820 | 1.800 | 1.830 | 1.790 | 1.850 | 1,773,600 | 3,218,394 | 1.8146 | 1.604 | 1.586 | 1.613 | 1.577 | 1.630 | 2,012,737 | 1.5990 | -1.09% |
| 2026-02-11 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 1,260,600 | 2,338,566 | 1.8551 | 1.621 | 1.621 | 1.630 | 1.621 | 1.648 | 1,430,569 | 1.6347 | -1.08% |
| 2026-02-10 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.920 | 999,000 | 1,894,350 | 1.8962 | 1.639 | 1.639 | 1.657 | 1.639 | 1.692 | 1,133,697 | 1.6709 | -1.59% |
| 2026-02-09 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.910 | 1,134,000 | 2,134,960 | 1.8827 | 1.665 | 1.657 | 1.665 | 1.648 | 1.683 | 1,286,899 | 1.6590 | 1.07% |
| 2026-02-06 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.960 | 809,000 | 1,536,180 | 1.8989 | 1.648 | 1.648 | 1.657 | 1.648 | 1.727 | 918,079 | 1.6733 | -4.59% |
| 2026-02-05 | 0 | 1.960 | 1.950 | 1.960 | 1.910 | 1.960 | 551,000 | 1,064,380 | 1.9317 | 1.727 | 1.718 | 1.727 | 1.683 | 1.727 | 625,292 | 1.7022 | -0.51% |
| 2026-02-04 | 0 | 1.970 | 1.970 | 2.020 | 1.940 | 2.130 | 640,000 | 1,282,740 | 2.0043 | 1.736 | 1.736 | 1.780 | 1.710 | 1.877 | 726,292 | 1.7661 | -2.96% |
| 2026-02-03 | 0 | 2.030 | 2.000 | 2.030 | 1.930 | 2.040 | 319,000 | 634,910 | 1.9903 | 1.789 | 1.762 | 1.789 | 1.701 | 1.798 | 362,011 | 1.7538 | 2.53% |
| 2026-02-02 | 0 | 1.980 | 1.980 | 1.990 | 1.940 | 1.990 | 454,000 | 892,630 | 1.9661 | 1.745 | 1.745 | 1.754 | 1.710 | 1.754 | 515,213 | 1.7325 | -0.50% |
| 2026-01-30 | 0 | 1.990 | 1.990 | 2.010 | 1.990 | 2.020 | 234,000 | 467,080 | 1.9961 | 1.754 | 1.754 | 1.771 | 1.754 | 1.780 | 265,551 | 1.7589 | -1.49% |
| 2026-01-29 | 0 | 2.020 | 2.010 | 2.030 | 1.960 | 2.090 | 988,000 | 1,994,830 | 2.0191 | 1.780 | 1.771 | 1.789 | 1.727 | 1.842 | 1,121,213 | 1.7792 | -3.35% |
| 2026-01-28 | 0 | 2.090 | 2.050 | 2.080 | 2.020 | 2.180 | 743,000 | 1,564,400 | 2.1055 | 1.842 | 1.806 | 1.833 | 1.780 | 1.921 | 843,180 | 1.8554 | -2.34% |
| 2026-01-27 | 0 | 2.140 | 2.140 | 2.170 | 2.130 | 2.250 | 550,000 | 1,190,700 | 2.1649 | 1.886 | 1.886 | 1.912 | 1.877 | 1.983 | 624,157 | 1.9077 | -4.04% |
| 2026-01-26 | 0 | 2.230 | 2.220 | 2.230 | 2.210 | 2.390 | 709,000 | 1,604,160 | 2.2626 | 1.965 | 1.956 | 1.965 | 1.947 | 2.106 | 804,596 | 1.9937 | -3.88% |
| 2026-01-23 | 0 | 2.320 | 2.310 | 2.330 | 2.280 | 2.320 | 185,000 | 425,310 | 2.2990 | 2.044 | 2.036 | 2.053 | 2.009 | 2.044 | 209,944 | 2.0258 | -0.43% |
| 2026-01-22 | 0 | 2.330 | 2.320 | 2.340 | 2.300 | 2.350 | 182,000 | 421,600 | 2.3165 | 2.053 | 2.044 | 2.062 | 2.027 | 2.071 | 206,539 | 2.0413 | -0.43% |
| 2026-01-21 | 0 | 2.340 | 2.300 | 2.340 | 2.240 | 2.340 | 391,000 | 902,450 | 2.3081 | 2.062 | 2.027 | 2.062 | 1.974 | 2.062 | 443,719 | 2.0338 | -0.85% |
| 2026-01-20 | 0 | 2.360 | 2.360 | 2.370 | 2.330 | 2.430 | 321,000 | 759,430 | 2.3658 | 2.080 | 2.080 | 2.088 | 2.053 | 2.141 | 364,281 | 2.0847 | -2.88% |
| 2026-01-19 | 0 | 2.430 | 2.440 | 2.450 | 2.340 | 2.510 | 1,536,000 | 3,797,530 | 2.4724 | 2.141 | 2.150 | 2.159 | 2.062 | 2.212 | 1,743,101 | 2.1786 | 3.40% |
| 2026-01-16 | 0 | 2.350 | 2.350 | 2.370 | 2.280 | 2.400 | 1,349,000 | 3,140,240 | 2.3278 | 2.071 | 2.071 | 2.088 | 2.009 | 2.115 | 1,530,888 | 2.0513 | -1.67% |
| 2026-01-15 | 0 | 2.390 | 2.340 | 2.390 | 2.260 | 2.450 | 964,000 | 2,267,910 | 2.3526 | 2.106 | 2.062 | 2.106 | 1.991 | 2.159 | 1,093,978 | 2.0731 | 4.37% |
| 2026-01-14 | 0 | 2.290 | 2.280 | 2.290 | 2.280 | 2.370 | 625,000 | 1,452,190 | 2.3235 | 2.018 | 2.009 | 2.018 | 2.009 | 2.088 | 709,270 | 2.0474 | -2.55% |
| 2026-01-13 | 0 | 2.350 | 2.350 | 2.370 | 2.250 | 2.460 | 1,119,000 | 2,637,610 | 2.3571 | 2.071 | 2.071 | 2.088 | 1.983 | 2.168 | 1,269,876 | 2.0771 | -1.67% |
| 2026-01-12 | 0 | 2.390 | 2.390 | 2.430 | 2.210 | 2.440 | 1,322,000 | 3,083,090 | 2.3321 | 2.106 | 2.106 | 2.141 | 1.947 | 2.150 | 1,500,247 | 2.0551 | 6.70% |
| 2026-01-09 | 0 | 2.240 | 2.230 | 2.250 | 2.190 | 2.260 | 546,000 | 1,226,020 | 2.2455 | 1.974 | 1.965 | 1.983 | 1.930 | 1.991 | 619,618 | 1.9787 | -0.88% |
| 2026-01-08 | 0 | 2.260 | 2.260 | 2.270 | 2.180 | 2.300 | 1,985,000 | 4,419,060 | 2.2262 | 1.991 | 1.991 | 2.000 | 1.921 | 2.027 | 2,252,640 | 1.9617 | 1.35% |
| 2026-01-07 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.330 | 850,000 | 1,929,470 | 2.2700 | 1.965 | 1.956 | 1.965 | 1.939 | 2.053 | 964,607 | 2.0003 | -3.46% |
| 2026-01-06 | 0 | 2.310 | 2.320 | 2.330 | 2.300 | 2.430 | 996,000 | 2,342,390 | 2.3518 | 2.036 | 2.044 | 2.053 | 2.027 | 2.141 | 1,130,292 | 2.0724 | -3.35% |
| 2026-01-05 | 0 | 2.390 | 2.390 | 2.420 | 2.220 | 2.450 | 3,287,000 | 7,733,122 | 2.3526 | 2.106 | 2.106 | 2.132 | 1.956 | 2.159 | 3,730,191 | 2.0731 | -1.65% |
| 2026-01-02 | 0 | 2.430 | 2.420 | 2.430 | 2.120 | 2.430 | 6,149,000 | 14,248,630 | 2.3172 | 2.141 | 2.132 | 2.141 | 1.868 | 2.141 | 6,978,079 | 2.0419 | 14.62% |
| 2025-12-31 | 0 | 2.120 | 2.100 | 2.120 | 2.000 | 2.160 | 3,008,000 | 6,346,190 | 2.1098 | 1.868 | 1.850 | 1.868 | 1.762 | 1.903 | 3,413,573 | 1.8591 | 6.00% |
| 2025-12-30 | 0 | 2.000 | 2.000 | 2.020 | 1.900 | 2.040 | 2,856,000 | 5,591,640 | 1.9579 | 1.762 | 1.762 | 1.780 | 1.674 | 1.798 | 3,241,079 | 1.7252 | -0.50% |
| 2025-12-29 | 0 | 2.010 | 2.010 | 2.020 | 1.960 | 2.130 | 3,934,000 | 8,012,130 | 2.0366 | 1.771 | 1.771 | 1.780 | 1.727 | 1.877 | 4,464,427 | 1.7947 | -0.50% |
| 2025-12-24 | 0 | 2.020 | 2.010 | 2.020 | 2.000 | 2.200 | 3,194,000 | 6,607,829 | 2.0688 | 1.780 | 1.771 | 1.780 | 1.762 | 1.939 | 3,624,652 | 1.8230 | -6.05% |
| 2025-12-23 | 0 | 2.150 | 2.150 | 2.160 | 2.110 | 2.610 | 9,200,000 | 21,389,770 | 2.3250 | 1.895 | 1.895 | 1.903 | 1.859 | 2.300 | 10,440,449 | 2.0487 | -7.73% |
| 2025-12-22 | 0 | 2.330 | 2.320 | 2.330 | 2.330 | 3.400 | 42,683,000 | 146,997,649 | 3.4439 | 2.053 | 2.044 | 2.053 | 2.053 | 2.996 | 48,438,011 | 3.0348 |
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.