Shenzhen Xunce Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03317 | 2025-12-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 0 | 165.0 | 164.9 | 165.0 | 152.0 | 174.7 | 2,422,371 | 401,393,361 | 165.70 | 165.0 | 164.9 | 165.0 | 152.0 | 174.7 | 2,422,371 | 165.70 | -0.60% |
| 2026-06-05 | 0 | 166.0 | 165.9 | 166.0 | 163.2 | 188.0 | 2,165,131 | 373,189,599 | 172.36 | 166.0 | 165.9 | 166.0 | 163.2 | 188.0 | 2,165,131 | 172.36 | -11.80% |
| 2026-06-04 | 0 | 188.2 | 188.2 | 188.3 | 175.6 | 193.0 | 2,696,362 | 500,252,923 | 185.53 | 188.2 | 188.2 | 188.3 | 175.6 | 193.0 | 2,696,362 | 185.53 | 4.15% |
| 2026-06-03 | 0 | 180.7 | 180.7 | 180.8 | 176.0 | 199.7 | 2,553,503 | 479,921,726 | 187.95 | 180.7 | 180.7 | 180.8 | 176.0 | 199.7 | 2,553,503 | 187.95 | -2.80% |
| 2026-06-02 | 0 | 185.9 | 185.9 | 186.0 | 184.0 | 195.8 | 2,179,457 | 410,063,752 | 188.15 | 185.9 | 185.9 | 186.0 | 184.0 | 195.8 | 2,179,457 | 188.15 | -5.68% |
| 2026-06-01 | 0 | 197.1 | 197.0 | 197.1 | 195.2 | 232.0 | 3,172,039 | 650,774,856 | 205.16 | 197.1 | 197.0 | 197.1 | 195.2 | 232.0 | 3,172,039 | 205.16 | -13.17% |
| 2026-05-29 | 0 | 227.0 | 226.8 | 227.0 | 226.0 | 254.8 | 3,147,218 | 756,813,996 | 240.47 | 227.0 | 226.8 | 227.0 | 226.0 | 254.8 | 3,147,218 | 240.47 | -6.74% |
| 2026-05-28 | 0 | 243.4 | 243.4 | 243.6 | 235.4 | 254.6 | 2,061,822 | 503,068,018 | 243.99 | 243.4 | 243.4 | 243.6 | 235.4 | 254.6 | 2,061,822 | 243.99 | -0.49% |
| 2026-05-27 | 0 | 244.6 | 244.6 | 244.8 | 241.4 | 257.0 | 2,364,158 | 586,764,569 | 248.19 | 244.6 | 244.6 | 244.8 | 241.4 | 257.0 | 2,364,158 | 248.19 | -1.13% |
| 2026-05-26 | 0 | 247.4 | 247.4 | 248.2 | 230.0 | 260.0 | 3,770,290 | 933,631,701 | 247.63 | 247.4 | 247.4 | 248.2 | 230.0 | 260.0 | 3,770,290 | 247.63 | 2.49% |
| 2026-05-22 | 0 | 241.4 | 241.2 | 241.4 | 226.4 | 264.0 | 4,963,856 | 1,219,351,912 | 245.65 | 241.4 | 241.2 | 241.4 | 226.4 | 264.0 | 4,963,856 | 245.65 | 6.44% |
| 2026-05-21 | 0 | 226.8 | 226.6 | 226.8 | 225.2 | 253.8 | 2,014,684 | 475,428,305 | 235.98 | 226.8 | 226.6 | 226.8 | 225.2 | 253.8 | 2,014,684 | 235.98 | -5.50% |
| 2026-05-20 | 0 | 240.0 | 239.4 | 240.0 | 234.4 | 252.8 | 1,887,969 | 452,757,116 | 239.81 | 240.0 | 239.4 | 240.0 | 234.4 | 252.8 | 1,887,969 | 239.81 | -4.00% |
| 2026-05-19 | 0 | 250.0 | 249.8 | 250.0 | 245.6 | 277.0 | 2,075,834 | 527,536,077 | 254.13 | 250.0 | 249.8 | 250.0 | 245.6 | 277.0 | 2,075,834 | 254.13 | -9.75% |
| 2026-05-18 | 0 | 277.0 | 276.8 | 277.0 | 264.4 | 290.0 | 3,067,545 | 855,483,783 | 278.88 | 277.0 | 276.8 | 277.0 | 264.4 | 290.0 | 3,067,545 | 278.88 | 2.59% |
| 2026-05-15 | 0 | 270.0 | 269.6 | 270.0 | 260.0 | 303.6 | 4,805,669 | 1,358,669,872 | 282.72 | 270.0 | 269.6 | 270.0 | 260.0 | 303.6 | 4,805,669 | 282.72 | -3.50% |
| 2026-05-14 | 0 | 279.8 | 279.0 | 279.8 | 269.6 | 307.0 | 6,138,886 | 1,763,054,088 | 287.19 | 279.8 | 279.0 | 279.8 | 269.6 | 307.0 | 6,138,886 | 287.19 | -1.20% |
| 2026-05-13 | 0 | 283.2 | 283.0 | 283.2 | 227.6 | 289.0 | 7,813,996 | 2,045,677,818 | 261.80 | 283.2 | 283.0 | 283.2 | 227.6 | 289.0 | 7,813,996 | 261.80 | 23.88% |
| 2026-05-12 | 0 | 228.6 | 228.6 | 228.8 | 225.2 | 248.0 | 2,331,755 | 544,995,389 | 233.73 | 228.6 | 228.6 | 228.8 | 225.2 | 248.0 | 2,331,755 | 233.73 | -7.07% |
| 2026-05-11 | 0 | 246.0 | 246.0 | 246.2 | 237.8 | 262.4 | 2,607,782 | 652,573,398 | 250.24 | 246.0 | 246.0 | 246.2 | 237.8 | 262.4 | 2,607,782 | 250.24 | -1.60% |
| 2026-05-08 | 0 | 250.0 | 250.0 | 250.2 | 247.2 | 280.0 | 3,470,594 | 916,745,842 | 264.15 | 250.0 | 250.0 | 250.2 | 247.2 | 280.0 | 3,470,594 | 264.15 | -4.43% |
| 2026-05-07 | 0 | 261.6 | 255.0 | 261.6 | 228.8 | 261.6 | 4,083,393 | 1,000,336,597 | 244.98 | 261.6 | 255.0 | 261.6 | 228.8 | 261.6 | 4,083,393 | 244.98 | 6.95% |
| 2026-05-06 | 0 | 244.6 | 244.6 | 244.8 | 239.2 | 265.6 | 2,714,854 | 670,328,954 | 246.91 | 244.6 | 244.6 | 244.8 | 239.2 | 265.6 | 2,714,854 | 246.91 | -5.92% |
| 2026-05-05 | 0 | 260.0 | 260.0 | 260.2 | 258.0 | 274.0 | 504,891 | 132,164,624 | 261.77 | 260.0 | 260.0 | 260.2 | 258.0 | 274.0 | 504,891 | 261.77 | -5.93% |
| 2026-05-04 | 0 | 276.4 | 276.4 | 276.6 | 255.8 | 280.0 | 1,067,484 | 290,042,526 | 271.71 | 276.4 | 276.4 | 276.6 | 255.8 | 280.0 | 1,067,484 | 271.71 | 9.34% |
| 2026-04-30 | 0 | 252.8 | 252.8 | 253.0 | 248.8 | 272.6 | 1,944,756 | 503,297,933 | 258.80 | 252.8 | 252.8 | 253.0 | 248.8 | 272.6 | 1,944,756 | 258.80 | -4.24% |
| 2026-04-29 | 0 | 264.0 | 263.8 | 264.0 | 253.2 | 272.0 | 2,655,132 | 695,884,389 | 262.09 | 264.0 | 263.8 | 264.0 | 253.2 | 272.0 | 2,655,132 | 262.09 | 1.54% |
| 2026-04-28 | 0 | 260.0 | 260.0 | 260.4 | 256.8 | 311.0 | 4,133,638 | 1,145,000,582 | 277.00 | 260.0 | 260.0 | 260.4 | 256.8 | 311.0 | 4,133,638 | 277.00 | -14.75% |
| 2026-04-27 | 0 | 305.0 | 303.4 | 305.0 | 283.0 | 317.0 | 3,424,204 | 1,031,835,623 | 301.34 | 305.0 | 303.4 | 305.0 | 283.0 | 317.0 | 3,424,204 | 301.34 | 6.27% |
| 2026-04-24 | 0 | 287.0 | 287.0 | 287.2 | 279.4 | 341.4 | 4,439,737 | 1,347,654,304 | 303.54 | 287.0 | 287.0 | 287.2 | 279.4 | 341.4 | 4,439,737 | 303.54 | -15.98% |
| 2026-04-23 | 0 | 341.6 | 341.4 | 341.8 | 333.2 | 368.0 | 3,676,771 | 1,280,979,443 | 348.40 | 341.6 | 341.4 | 341.8 | 333.2 | 368.0 | 3,676,771 | 348.40 | -0.12% |
| 2026-04-22 | 0 | 342.0 | 342.0 | 342.4 | 322.8 | 358.6 | 4,195,418 | 1,441,986,792 | 343.71 | 342.0 | 342.0 | 342.4 | 322.8 | 358.6 | 4,195,418 | 343.71 | 3.83% |
| 2026-04-21 | 0 | 329.4 | 329.2 | 329.4 | 309.8 | 331.0 | 2,419,228 | 777,248,638 | 321.28 | 329.4 | 329.2 | 329.4 | 309.8 | 331.0 | 2,419,228 | 321.28 | 2.11% |
| 2026-04-20 | 0 | 322.6 | 322.4 | 322.6 | 315.0 | 342.0 | 2,652,093 | 873,001,029 | 329.17 | 322.6 | 322.4 | 322.6 | 315.0 | 342.0 | 2,652,093 | 329.17 | -0.86% |
| 2026-04-17 | 0 | 325.4 | 325.2 | 325.4 | 323.2 | 349.0 | 2,423,001 | 806,907,123 | 333.02 | 325.4 | 325.2 | 325.4 | 323.2 | 349.0 | 2,423,001 | 333.02 | -5.52% |
| 2026-04-16 | 0 | 344.4 | 344.2 | 344.4 | 306.0 | 353.8 | 6,307,527 | 2,115,463,126 | 335.39 | 344.4 | 344.2 | 344.4 | 306.0 | 353.8 | 6,307,527 | 335.39 | 10.10% |
| 2026-04-15 | 0 | 312.8 | 312.6 | 312.8 | 303.6 | 352.0 | 4,387,643 | 1,413,403,435 | 322.13 | 312.8 | 312.6 | 312.8 | 303.6 | 352.0 | 4,387,643 | 322.13 | -8.48% |
| 2026-04-14 | 0 | 341.8 | 341.6 | 341.8 | 330.0 | 377.8 | 4,424,310 | 1,531,585,568 | 346.18 | 341.8 | 341.6 | 341.8 | 330.0 | 377.8 | 4,424,310 | 346.18 | -4.63% |
| 2026-04-13 | 0 | 358.4 | 358.4 | 358.6 | 312.8 | 382.8 | 7,457,317 | 2,657,764,052 | 356.40 | 358.4 | 358.4 | 358.6 | 312.8 | 382.8 | 7,457,317 | 356.40 | 15.61% |
| 2026-04-10 | 0 | 310.0 | 309.8 | 310.0 | 286.0 | 324.0 | 8,641,238 | 2,641,690,360 | 305.71 | 310.0 | 309.8 | 310.0 | 286.0 | 324.0 | 8,641,238 | 305.71 | 7.64% |
| 2026-04-09 | 0 | 288.0 | 287.6 | 288.0 | 227.6 | 289.4 | 10,676,722 | 2,810,739,117 | 263.26 | 288.0 | 287.6 | 288.0 | 227.6 | 289.4 | 10,676,722 | 263.26 | 23.92% |
| 2026-04-08 | 0 | 232.4 | 232.4 | 232.6 | 209.0 | 249.0 | 8,459,696 | 1,926,940,520 | 227.78 | 232.4 | 232.4 | 232.6 | 209.0 | 249.0 | 8,459,696 | 227.78 | 17.08% |
| 2026-04-02 | 0 | 198.5 | 198.3 | 198.5 | 195.0 | 210.8 | 3,287,297 | 664,141,810 | 202.03 | 198.5 | 198.3 | 198.5 | 195.0 | 210.8 | 3,287,297 | 202.03 | -2.31% |
| 2026-04-01 | 0 | 203.2 | 203.2 | 203.4 | 193.0 | 221.8 | 6,584,059 | 1,384,395,436 | 210.26 | 203.2 | 203.2 | 203.4 | 193.0 | 221.8 | 6,584,059 | 210.26 | 1.75% |
| 2026-03-31 | 0 | 199.7 | 199.5 | 199.8 | 194.6 | 222.2 | 7,285,909 | 1,504,058,082 | 206.43 | 199.7 | 199.5 | 199.8 | 194.6 | 222.2 | 7,285,909 | 206.43 | -2.20% |
| 2026-03-30 | 0 | 204.2 | 204.2 | 204.4 | 174.1 | 217.0 | 8,887,123 | 1,786,461,647 | 201.02 | 204.2 | 204.2 | 204.4 | 174.1 | 217.0 | 8,887,123 | 201.02 | 8.33% |
| 2026-03-27 | 0 | 188.5 | 188.5 | 188.6 | 144.0 | 197.0 | 12,523,032 | 2,236,127,023 | 178.56 | 188.5 | 188.5 | 188.6 | 144.0 | 197.0 | 12,523,032 | 178.56 | 24.26% |
| 2026-03-26 | 0 | 151.7 | 151.3 | 151.7 | 146.0 | 161.9 | 3,399,887 | 522,897,758 | 153.80 | 151.7 | 151.3 | 151.7 | 146.0 | 161.9 | 3,399,887 | 153.80 | -2.76% |
| 2026-03-25 | 0 | 156.0 | 156.0 | 156.1 | 141.9 | 159.2 | 7,682,813 | 1,154,589,781 | 150.28 | 156.0 | 156.0 | 156.1 | 141.9 | 159.2 | 7,682,813 | 150.28 | 13.21% |
| 2026-03-24 | 0 | 137.8 | 137.8 | 138.0 | 127.0 | 143.8 | 4,627,748 | 632,073,075 | 136.58 | 137.8 | 137.8 | 138.0 | 127.0 | 143.8 | 4,627,748 | 136.58 | 1.32% |
| 2026-03-23 | 0 | 136.0 | 135.9 | 136.0 | 133.8 | 151.2 | 3,162,342 | 454,381,461 | 143.69 | 136.0 | 135.9 | 136.0 | 133.8 | 151.2 | 3,162,342 | 143.69 | -7.48% |
| 2026-03-20 | 0 | 147.0 | 146.9 | 147.0 | 139.2 | 153.0 | 4,466,550 | 653,335,950 | 146.27 | 147.0 | 146.9 | 147.0 | 139.2 | 153.0 | 4,466,550 | 146.27 | 2.08% |
| 2026-03-19 | 0 | 144.0 | 143.6 | 144.0 | 140.0 | 160.7 | 6,778,200 | 1,021,948,730 | 150.77 | 144.0 | 143.6 | 144.0 | 140.0 | 160.7 | 6,778,200 | 150.77 | -3.42% |
| 2026-03-18 | 0 | 149.1 | 149.1 | 149.4 | 135.5 | 166.6 | 15,423,866 | 2,327,109,085 | 150.88 | 149.1 | 149.1 | 149.4 | 135.5 | 166.6 | 15,423,866 | 150.88 | -0.60% |
| 2026-03-17 | 0 | 150.0 | 150.0 | 150.1 | 106.6 | 150.5 | 10,711,224 | 1,353,942,023 | 126.40 | 150.0 | 150.0 | 150.1 | 106.6 | 150.5 | 10,711,224 | 126.40 | 36.74% |
| 2026-03-16 | 0 | 109.7 | 109.7 | 109.8 | 106.3 | 120.8 | 4,122,286 | 459,621,504 | 111.50 | 109.7 | 109.7 | 109.8 | 106.3 | 120.8 | 4,122,286 | 111.50 | -2.92% |
| 2026-03-13 | 0 | 113.0 | 113.0 | 113.1 | 112.1 | 144.9 | 4,785,360 | 608,137,184 | 127.08 | 113.0 | 113.0 | 113.1 | 112.1 | 144.9 | 4,785,360 | 127.08 | -20.31% |
| 2026-03-12 | 0 | 141.8 | 141.8 | 141.9 | 132.5 | 152.9 | 6,093,400 | 866,914,004 | 142.27 | 141.8 | 141.8 | 141.9 | 132.5 | 152.9 | 6,093,400 | 142.27 | 0.35% |
| 2026-03-11 | 0 | 141.3 | 141.2 | 141.3 | 134.6 | 170.5 | 9,801,040 | 1,476,512,135 | 150.65 | 141.3 | 141.2 | 141.3 | 134.6 | 170.5 | 9,801,040 | 150.65 | -8.19% |
| 2026-03-10 | 0 | 153.9 | 153.9 | 154.7 | 116.2 | 165.0 | 20,011,496 | 2,777,619,881 | 138.80 | 153.9 | 153.9 | 154.7 | 116.2 | 165.0 | 20,011,496 | 138.80 | 32.90% |
| 2026-03-09 | 0 | 115.8 | 115.6 | 115.8 | 76.00 | 130.3 | 11,882,496 | 1,292,876,351 | 108.81 | 115.8 | 115.6 | 115.8 | 76.00 | 130.3 | 11,882,496 | 108.81 | 52.37% |
| 2026-03-06 | 0 | 76.00 | 76.00 | 76.35 | 70.00 | 76.85 | 269,700 | 20,028,400 | 74.262 | 76.00 | 76.00 | 76.35 | 70.00 | 76.85 | 269,700 | 74.262 | 7.57% |
| 2026-03-05 | 0 | 70.65 | 70.65 | 71.00 | 70.10 | 78.00 | 280,900 | 20,436,070 | 72.752 | 70.65 | 70.65 | 71.00 | 70.10 | 78.00 | 280,900 | 72.752 | -4.27% |
| 2026-03-04 | 0 | 73.80 | 73.80 | 74.10 | 71.90 | 79.90 | 239,200 | 17,875,012 | 74.728 | 73.80 | 73.80 | 74.10 | 71.90 | 79.90 | 239,200 | 74.728 | -4.71% |
| 2026-03-03 | 0 | 77.45 | 77.45 | 77.50 | 76.60 | 85.00 | 342,200 | 27,943,872 | 81.659 | 77.45 | 77.45 | 77.50 | 76.60 | 85.00 | 342,200 | 81.659 | -1.15% |
| 2026-03-02 | 0 | 78.35 | 78.35 | 78.50 | 78.05 | 89.95 | 627,200 | 51,750,334 | 82.510 | 78.35 | 78.35 | 78.50 | 78.05 | 89.95 | 627,200 | 82.510 | -14.37% |
| 2026-02-27 | 0 | 91.50 | 91.45 | 91.50 | 82.20 | 94.55 | 530,500 | 47,762,230 | 90.032 | 91.50 | 91.45 | 91.50 | 82.20 | 94.55 | 530,500 | 90.032 | 11.31% |
| 2026-02-26 | 0 | 82.20 | 82.20 | 82.70 | 82.20 | 88.50 | 289,700 | 24,915,697 | 86.005 | 82.20 | 82.20 | 82.70 | 82.20 | 88.50 | 289,700 | 86.005 | -5.14% |
| 2026-02-25 | 0 | 86.65 | 85.70 | 86.65 | 85.15 | 90.00 | 238,500 | 20,733,995 | 86.935 | 86.65 | 85.70 | 86.65 | 85.15 | 90.00 | 238,500 | 86.935 | -3.72% |
| 2026-02-24 | 0 | 90.00 | 89.90 | 90.00 | 83.05 | 92.80 | 443,700 | 39,055,505 | 88.022 | 90.00 | 89.90 | 90.00 | 83.05 | 92.80 | 443,700 | 88.022 | 0.00% |
| 2026-02-23 | 0 | 90.00 | 89.85 | 90.00 | 82.05 | 95.50 | 1,067,610 | 95,365,975 | 89.327 | 90.00 | 89.85 | 90.00 | 82.05 | 95.50 | 1,067,610 | 89.327 | 12.78% |
| 2026-02-20 | 0 | 79.80 | 79.80 | 79.85 | 70.80 | 81.20 | 857,056 | 65,364,020 | 76.266 | 79.80 | 79.80 | 79.85 | 70.80 | 81.20 | 857,056 | 76.266 | 12.63% |
| 2026-02-16 | 0 | 70.85 | 70.50 | 70.85 | 67.25 | 78.00 | 343,600 | 24,137,405 | 70.249 | 70.85 | 70.50 | 70.85 | 67.25 | 78.00 | 343,600 | 70.249 | -0.77% |
| 2026-02-13 | 0 | 71.40 | 71.40 | 71.80 | 65.00 | 74.90 | 509,000 | 36,003,715 | 70.734 | 71.40 | 71.40 | 71.80 | 65.00 | 74.90 | 509,000 | 70.734 | 2.37% |
| 2026-02-12 | 0 | 69.75 | 69.75 | 69.80 | 63.05 | 75.35 | 589,700 | 41,577,326 | 70.506 | 69.75 | 69.75 | 69.80 | 63.05 | 75.35 | 589,700 | 70.506 | 1.09% |
| 2026-02-11 | 0 | 69.00 | 68.40 | 69.00 | 63.00 | 74.00 | 419,600 | 28,056,550 | 66.865 | 69.00 | 68.40 | 69.00 | 63.00 | 74.00 | 419,600 | 66.865 | -1.43% |
| 2026-02-10 | 0 | 70.00 | 69.90 | 70.00 | 60.55 | 78.00 | 776,100 | 53,324,765 | 68.709 | 70.00 | 69.90 | 70.00 | 60.55 | 78.00 | 776,100 | 68.709 | 15.61% |
| 2026-02-09 | 0 | 60.55 | 60.50 | 60.60 | 54.30 | 61.80 | 299,100 | 17,411,385 | 58.213 | 60.55 | 60.50 | 60.60 | 54.30 | 61.80 | 299,100 | 58.213 | 14.46% |
| 2026-02-06 | 0 | 52.90 | 52.85 | 53.50 | 50.85 | 54.00 | 97,300 | 5,091,500 | 52.328 | 52.90 | 52.85 | 53.50 | 50.85 | 54.00 | 97,300 | 52.328 | 1.24% |
| 2026-02-05 | 0 | 52.25 | 52.25 | 52.35 | 50.45 | 53.95 | 86,400 | 4,488,655 | 51.952 | 52.25 | 52.25 | 52.35 | 50.45 | 53.95 | 86,400 | 51.952 | -3.15% |
| 2026-02-04 | 0 | 53.95 | 53.30 | 53.95 | 52.30 | 54.40 | 47,700 | 2,551,530 | 53.491 | 53.95 | 53.30 | 53.95 | 52.30 | 54.40 | 47,700 | 53.491 | -0.55% |
| 2026-02-03 | 0 | 54.25 | 53.95 | 54.35 | 51.20 | 54.60 | 70,700 | 3,752,930 | 53.082 | 54.25 | 53.95 | 54.35 | 51.20 | 54.60 | 70,700 | 53.082 | 3.14% |
| 2026-02-02 | 0 | 52.60 | 52.60 | 53.30 | 49.60 | 53.80 | 72,600 | 3,721,871 | 51.265 | 52.60 | 52.60 | 53.30 | 49.60 | 53.80 | 72,600 | 51.265 | -0.85% |
| 2026-01-30 | 0 | 53.05 | 53.00 | 53.30 | 51.45 | 59.40 | 168,700 | 9,044,655 | 53.614 | 53.05 | 53.00 | 53.30 | 51.45 | 59.40 | 168,700 | 53.614 | -10.69% |
| 2026-01-29 | 0 | 59.40 | 59.00 | 59.40 | 56.60 | 60.75 | 66,500 | 3,928,080 | 59.069 | 59.40 | 59.00 | 59.40 | 56.60 | 60.75 | 66,500 | 59.069 | 3.13% |
| 2026-01-28 | 0 | 57.60 | 57.30 | 57.60 | 57.50 | 60.50 | 140,700 | 8,307,790 | 59.046 | 57.60 | 57.30 | 57.60 | 57.50 | 60.50 | 140,700 | 59.046 | -4.79% |
| 2026-01-27 | 0 | 60.50 | 59.80 | 60.50 | 53.05 | 62.00 | 117,000 | 6,832,205 | 58.395 | 60.50 | 59.80 | 60.50 | 53.05 | 62.00 | 117,000 | 58.395 | 9.60% |
| 2026-01-26 | 0 | 55.20 | 54.25 | 55.20 | 53.90 | 56.80 | 59,600 | 3,259,315 | 54.686 | 55.20 | 54.25 | 55.20 | 53.90 | 56.80 | 59,600 | 54.686 | -2.56% |
| 2026-01-23 | 0 | 56.65 | 56.50 | 56.65 | 55.85 | 59.75 | 133,800 | 7,678,025 | 57.384 | 56.65 | 56.50 | 56.65 | 55.85 | 59.75 | 133,800 | 57.384 | -2.33% |
| 2026-01-22 | 0 | 58.00 | 58.00 | 58.20 | 57.25 | 60.95 | 168,100 | 9,819,457 | 58.414 | 58.00 | 58.00 | 58.20 | 57.25 | 60.95 | 168,100 | 58.414 | -4.68% |
| 2026-01-21 | 0 | 60.85 | 60.30 | 60.85 | 59.65 | 62.80 | 116,450 | 7,135,685 | 61.277 | 60.85 | 60.30 | 60.85 | 59.65 | 62.80 | 116,450 | 61.277 | 0.83% |
| 2026-01-20 | 0 | 60.35 | 60.35 | 61.05 | 59.85 | 70.00 | 325,400 | 20,199,387 | 62.076 | 60.35 | 60.35 | 61.05 | 59.85 | 70.00 | 325,400 | 62.076 | -12.35% |
| 2026-01-19 | 0 | 68.85 | 68.85 | 69.75 | 64.65 | 72.05 | 402,900 | 28,014,980 | 69.533 | 68.85 | 68.85 | 69.75 | 64.65 | 72.05 | 402,900 | 69.533 | 2.08% |
| 2026-01-16 | 0 | 67.45 | 67.40 | 67.45 | 61.40 | 72.00 | 405,800 | 27,441,150 | 67.622 | 67.45 | 67.40 | 67.45 | 61.40 | 72.00 | 405,800 | 67.622 | 9.14% |
| 2026-01-15 | 0 | 61.80 | 61.65 | 61.80 | 60.00 | 65.30 | 198,500 | 12,448,180 | 62.711 | 61.80 | 61.65 | 61.80 | 60.00 | 65.30 | 198,500 | 62.711 | -1.83% |
| 2026-01-14 | 0 | 62.95 | 62.60 | 62.95 | 58.40 | 68.00 | 862,200 | 55,813,345 | 64.734 | 62.95 | 62.60 | 62.95 | 58.40 | 68.00 | 862,200 | 64.734 | 0.72% |
| 2026-01-13 | 0 | 62.50 | 61.80 | 62.50 | 53.00 | 65.00 | 494,600 | 29,533,875 | 59.713 | 62.50 | 61.80 | 62.50 | 53.00 | 65.00 | 494,600 | 59.713 | 17.92% |
| 2026-01-12 | 0 | 53.00 | 52.95 | 53.25 | 47.34 | 56.75 | 400,800 | 20,840,173 | 51.996 | 53.00 | 52.95 | 53.25 | 47.34 | 56.75 | 400,800 | 51.996 | 9.50% |
| 2026-01-09 | 0 | 48.40 | 48.14 | 48.40 | 47.52 | 48.80 | 100,000 | 4,811,997 | 48.120 | 48.40 | 48.14 | 48.40 | 47.52 | 48.80 | 100,000 | 48.120 | 1.04% |
| 2026-01-08 | 0 | 47.90 | 47.46 | 47.90 | 47.34 | 48.74 | 163,500 | 7,823,506 | 47.850 | 47.90 | 47.46 | 47.90 | 47.34 | 48.74 | 163,500 | 47.850 | -1.72% |
| 2026-01-07 | 0 | 48.74 | 48.74 | 49.06 | 46.50 | 49.44 | 96,300 | 4,637,408 | 48.156 | 48.74 | 48.74 | 49.06 | 46.50 | 49.44 | 96,300 | 48.156 | 1.29% |
| 2026-01-06 | 0 | 48.12 | 48.00 | 48.12 | 47.68 | 48.60 | 111,400 | 5,350,779 | 48.032 | 48.12 | 48.00 | 48.12 | 47.68 | 48.60 | 111,400 | 48.032 | 0.00% |
| 2026-01-05 | 0 | 48.12 | 48.12 | 48.22 | 48.00 | 50.00 | 234,300 | 11,421,404 | 48.747 | 48.12 | 48.12 | 48.22 | 48.00 | 50.00 | 234,300 | 48.747 | -1.39% |
| 2026-01-02 | 0 | 48.80 | 48.80 | 48.82 | 47.42 | 50.40 | 417,500 | 20,231,069 | 48.458 | 48.80 | 48.80 | 48.82 | 47.42 | 50.40 | 417,500 | 48.458 | -3.37% |
| 2025-12-31 | 0 | 50.50 | 50.50 | 51.00 | 46.26 | 50.50 | 1,003,300 | 48,346,940 | 48.188 | 50.50 | 50.50 | 51.00 | 46.26 | 50.50 | 1,003,300 | 48.188 | 4.12% |
| 2025-12-30 | 0 | 48.50 | 48.50 | 48.70 | 38.02 | 48.84 | 4,380,600 | 199,805,878 | 45.612 | 48.50 | 48.50 | 48.70 | 38.02 | 48.84 | 4,380,600 | 45.612 |
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.