Shenzhen Edge Medical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02675  2026-01-08    
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
2026-09-11 0 37.00 36.98 37.00 34.02 37.08 3,461,007 126,452,671 36.536 37.00 36.98 37.00 34.02 37.08 3,461,007 36.536 3.64%
2026-09-10 0 35.70 35.68 35.98 35.58 38.10 370,316 13,387,142 36.151 35.70 35.68 35.98 35.58 38.10 370,316 36.151 -5.46%
2026-09-09 0 37.76 37.64 37.76 36.36 37.84 608,100 22,687,874 37.309 37.76 37.64 37.76 36.36 37.84 608,100 37.309 3.00%
2026-09-08 0 36.66 36.66 36.70 36.22 37.80 748,900 27,591,727 36.843 36.66 36.66 36.70 36.22 37.80 748,900 36.843 0.00%
2026-09-07 0 36.66 36.66 36.68 33.88 37.00 1,023,200 37,303,784 36.458 36.66 36.66 36.68 33.88 37.00 1,023,200 36.458 8.33%
2026-09-04 0 33.84 33.84 34.20 33.34 35.34 417,372 14,410,270 34.526 33.84 33.84 34.20 33.34 35.34 417,372 34.526 1.81%
2026-09-03 0 33.24 33.24 33.42 31.90 33.56 367,013 11,957,766 32.581 33.24 33.24 33.42 31.90 33.56 367,013 32.581 3.23%
2026-09-02 0 32.20 32.20 32.22 31.26 34.24 840,866 26,993,313 32.102 32.20 32.20 32.22 31.26 34.24 840,866 32.102 -5.29%
2026-09-01 0 34.00 34.00 34.90 34.00 36.48 133,453 4,601,390 34.479 34.00 34.00 34.90 34.00 36.48 133,453 34.479 -2.19%
2026-08-31 0 34.76 34.76 34.80 34.08 36.50 247,771 8,690,004 35.073 34.76 34.76 34.80 34.08 36.50 247,771 35.073 -3.87%
2026-08-28 0 36.16 36.16 36.20 35.50 36.64 147,271 5,293,404 35.943 36.16 36.16 36.20 35.50 36.64 147,271 35.943 -0.99%
2026-08-27 0 36.52 36.30 36.54 35.00 36.56 176,828 6,313,226 35.703 36.52 36.30 36.54 35.00 36.56 176,828 35.703 1.56%
2026-08-26 0 35.96 35.60 35.96 35.46 36.64 91,690 3,298,793 35.978 35.96 35.60 35.96 35.46 36.64 91,690 35.978 1.87%
2026-08-25 0 35.30 35.30 35.98 34.72 35.52 80,791 2,837,059 35.116 35.30 35.30 35.98 34.72 35.52 80,791 35.116 -0.45%
2026-08-24 0 35.46 35.30 35.50 35.08 36.38 302,938 10,790,968 35.621 35.46 35.30 35.50 35.08 36.38 302,938 35.621 -1.34%
2026-08-21 0 35.94 35.90 35.94 35.80 36.86 215,551 7,795,617 36.166 35.94 35.90 35.94 35.80 36.86 215,551 36.166 -1.80%
2026-08-20 0 36.60 36.60 36.76 36.04 38.00 236,747 8,734,884 36.895 36.60 36.60 36.76 36.04 38.00 236,747 36.895 1.22%
2026-08-19 0 36.16 36.16 36.50 35.80 37.00 206,081 7,460,429 36.201 36.16 36.16 36.50 35.80 37.00 206,081 36.201 -2.27%
2026-08-18 0 37.00 36.72 37.00 36.52 38.28 192,617 7,118,182 36.955 37.00 36.72 37.00 36.52 38.28 192,617 36.955 -1.23%
2026-08-17 0 37.46 37.46 37.76 37.30 39.74 182,539 6,880,115 37.691 37.46 37.46 37.76 37.30 39.74 182,539 37.691 -2.19%
2026-08-14 0 38.30 38.28 38.76 38.20 40.00 203,685 7,851,467 38.547 38.30 38.28 38.76 38.20 40.00 203,685 38.547 -3.14%
2026-08-13 0 39.54 39.00 39.54 38.70 40.46 181,727 7,145,367 39.319 39.54 39.00 39.54 38.70 40.46 181,727 39.319 -1.40%
2026-08-12 0 40.10 39.68 40.10 39.40 41.70 175,928 7,029,787 39.958 40.10 39.68 40.10 39.40 41.70 175,928 39.958 -0.79%
2026-08-11 0 40.42 40.00 40.42 38.70 42.10 880,170 35,806,112 40.681 40.42 40.00 40.42 38.70 42.10 880,170 40.681 4.55%
2026-08-10 0 38.66 38.66 38.74 38.40 40.22 173,203 6,809,504 39.315 38.66 38.66 38.74 38.40 40.22 173,203 39.315 -1.93%
2026-08-07 0 39.42 39.10 39.48 37.58 39.72 327,724 12,707,328 38.774 39.42 39.10 39.48 37.58 39.72 327,724 38.774 3.30%
2026-08-06 0 38.16 38.10 38.24 38.02 39.72 119,038 4,600,859 38.650 38.16 38.10 38.24 38.02 39.72 119,038 38.650 -2.65%
2026-08-05 0 39.20 39.20 39.98 38.08 40.40 296,010 11,761,832 39.735 39.20 39.20 39.98 38.08 40.40 296,010 39.735 2.94%
2026-08-04 0 38.08 38.08 38.30 37.46 38.88 348,851 13,288,221 38.091 38.08 38.08 38.30 37.46 38.88 348,851 38.091 0.21%
2026-08-03 0 38.00 37.80 38.00 37.08 38.50 57,344 2,159,892 37.666 38.00 37.80 38.00 37.08 38.50 57,344 37.666 1.39%
2026-07-31 0 37.48 37.46 37.48 36.72 38.48 54,018 2,034,097 37.656 37.48 37.46 37.48 36.72 38.48 54,018 37.656 2.07%
2026-07-30 0 36.72 36.72 37.00 36.50 39.24 171,571 6,408,049 37.349 36.72 36.72 37.00 36.50 39.24 171,571 37.349 -3.01%
2026-07-29 0 37.86 37.86 38.10 37.50 39.30 167,401 6,356,282 37.970 37.86 37.86 38.10 37.50 39.30 167,401 37.970 -2.82%
2026-07-28 0 38.96 38.96 39.28 38.30 40.00 158,468 6,193,280 39.082 38.96 38.96 39.28 38.30 40.00 158,468 39.082 -2.60%
2026-07-27 0 40.00 39.62 40.04 38.30 40.50 197,100 7,798,694 39.567 40.00 39.62 40.04 38.30 40.50 197,100 39.567 4.88%
2026-07-24 0 38.14 38.08 38.14 36.82 40.50 339,400 12,966,924 38.205 38.14 38.08 38.14 36.82 40.50 339,400 38.205 -1.85%
2026-07-23 0 38.86 38.70 38.90 37.18 42.74 1,535,100 62,245,554 40.548 38.86 38.70 38.90 37.18 42.74 1,535,100 40.548 6.47%
2026-07-22 0 36.50 36.50 36.76 35.74 37.98 324,200 11,828,833 36.486 36.50 36.50 36.76 35.74 37.98 324,200 36.486 -2.67%
2026-07-21 0 37.50 37.50 37.80 36.34 38.12 343,100 12,797,668 37.300 37.50 37.50 37.80 36.34 38.12 343,100 37.300 0.54%
2026-07-20 0 37.30 37.20 37.60 35.62 38.42 203,800 7,524,210 36.920 37.30 37.20 37.60 35.62 38.42 203,800 36.920 1.91%
2026-07-17 0 36.60 36.44 36.60 36.34 42.98 624,100 23,653,086 37.900 36.60 36.44 36.60 36.34 42.98 624,100 37.900 -12.31%
2026-07-16 0 41.74 41.74 41.86 41.04 43.54 235,300 9,907,502 42.106 41.74 41.74 41.86 41.04 43.54 235,300 42.106 3.11%
2026-07-15 0 40.48 40.48 40.80 37.50 41.88 309,800 12,443,066 40.165 40.48 40.48 40.80 37.50 41.88 309,800 40.165 5.31%
2026-07-14 0 38.44 38.38 38.44 36.38 39.48 821,240 31,195,520 37.986 38.44 38.38 38.44 36.38 39.48 821,240 37.986 2.45%
2026-07-13 0 37.52 37.52 37.70 37.06 41.54 495,300 19,125,833 38.615 37.52 37.52 37.70 37.06 41.54 495,300 38.615 -7.86%
2026-07-10 0 40.72 40.70 40.72 39.20 41.88 467,400 18,958,197 40.561 40.72 40.70 40.72 39.20 41.88 467,400 40.561 2.00%
2026-07-09 0 39.92 39.82 39.92 38.00 41.26 942,500 37,389,526 39.671 39.92 39.82 39.92 38.00 41.26 942,500 39.671 -0.15%
2026-07-08 0 39.98 39.40 39.98 38.12 43.00 629,000 25,524,250 40.579 39.98 39.40 39.98 38.12 43.00 629,000 40.579 -1.09%
2026-07-07 0 40.42 40.00 40.42 39.34 43.44 215,200 8,641,890 40.157 40.42 40.00 40.42 39.34 43.44 215,200 40.157 -2.37%
2026-07-06 0 41.40 41.40 42.86 41.40 45.10 613,700 26,391,598 43.004 41.40 41.40 42.86 41.40 45.10 613,700 43.004 -6.67%
2026-07-03 0 44.36 44.24 44.36 36.30 44.88 1,453,820 60,770,190 41.800 44.36 44.24 44.36 36.30 44.88 1,453,820 41.800 21.40%
2026-07-02 0 36.54 36.54 36.84 36.16 39.38 365,700 13,761,866 37.632 36.54 36.54 36.84 36.16 39.38 365,700 37.632 -3.89%
2026-06-30 0 38.02 37.66 38.02 37.18 40.30 402,400 15,352,246 38.152 38.02 37.66 38.02 37.18 40.30 402,400 38.152 -3.60%
2026-06-29 0 39.44 39.44 39.50 37.18 40.04 1,300,200 50,932,939 39.173 39.44 39.44 39.50 37.18 40.04 1,300,200 39.173 6.08%
2026-06-26 0 37.18 37.18 37.48 35.38 38.88 542,700 20,422,737 37.632 37.18 37.18 37.48 35.38 38.88 542,700 37.632 2.93%
2026-06-25 0 36.12 36.12 36.24 34.88 40.46 675,400 24,561,689 36.366 36.12 36.12 36.24 34.88 40.46 675,400 36.366 -2.54%
2026-06-24 0 37.06 37.06 37.08 34.40 41.88 2,168,370 83,075,558 38.312 37.06 37.06 37.08 34.40 41.88 2,168,370 38.312 6.19%
2026-06-23 0 34.90 34.62 34.90 33.62 36.86 439,570 15,234,296 34.657 34.90 34.62 34.90 33.62 36.86 439,570 34.657 -2.89%
2026-06-22 0 35.94 35.94 35.96 35.28 38.76 968,900 35,199,649 36.329 35.94 35.94 35.96 35.28 38.76 968,900 36.329 -6.41%
2026-06-18 0 38.40 38.40 38.76 38.20 40.00 595,600 23,136,114 38.845 38.40 38.40 38.76 38.20 40.00 595,600 38.845 -3.27%
2026-06-17 0 39.70 39.54 39.70 37.98 40.50 841,600 33,273,683 39.536 39.70 39.54 39.70 37.98 40.50 841,600 39.536 4.42%
2026-06-16 0 38.02 38.02 38.32 37.98 39.90 623,300 23,936,208 38.402 38.02 38.02 38.32 37.98 39.90 623,300 38.402 -2.46%
2026-06-15 0 38.98 38.98 39.00 37.64 40.18 769,800 30,050,601 39.037 38.98 38.98 39.00 37.64 40.18 769,800 39.037 1.67%
2026-06-12 0 38.34 38.34 38.36 37.76 41.60 1,140,100 44,641,169 39.155 38.34 38.34 38.36 37.76 41.60 1,140,100 39.155 -4.15%
2026-06-11 0 40.00 40.00 40.18 35.88 40.98 1,595,530 60,505,455 37.922 40.00 40.00 40.18 35.88 40.98 1,595,530 37.922 0.76%
2026-06-10 0 39.70 39.70 39.80 37.50 44.12 1,442,200 56,122,869 38.915 39.70 39.70 39.80 37.50 44.12 1,442,200 38.915 -3.55%
2026-06-09 0 41.16 41.16 41.18 36.80 44.48 2,112,200 84,136,127 39.833 41.16 41.16 41.18 36.80 44.48 2,112,200 39.833 -3.79%
2026-06-08 0 42.78 42.78 42.80 41.10 54.00 3,050,070 136,126,440 44.631 42.78 42.78 42.80 41.10 54.00 3,050,070 44.631 -16.61%
2026-06-05 0 51.30 51.30 51.35 50.85 53.30 265,570 13,757,160 51.802 51.30 51.30 51.35 50.85 53.30 265,570 51.802 -3.84%
2026-06-04 0 53.35 53.20 53.35 49.24 54.00 295,400 15,118,219 51.179 53.35 53.20 53.35 49.24 54.00 295,400 51.179 4.20%
2026-06-03 0 51.20 51.15 51.25 50.10 52.55 101,900 5,229,105 51.316 51.20 51.15 51.25 50.10 52.55 101,900 51.316 0.20%
2026-06-02 0 51.10 51.05 51.15 49.52 53.60 283,800 14,439,928 50.881 51.10 51.05 51.15 49.52 53.60 283,800 50.881 -5.28%
2026-06-01 0 53.95 53.50 53.95 52.70 56.40 167,700 9,134,897 54.472 53.95 53.50 53.95 52.70 56.40 167,700 54.472 -0.09%
2026-05-29 0 54.00 54.00 54.05 51.90 54.90 154,600 8,275,352 53.528 54.00 54.00 54.05 51.90 54.90 154,600 53.528 0.93%
2026-05-28 0 53.50 53.25 53.50 52.70 60.00 255,450 13,878,565 54.330 53.50 53.25 53.50 52.70 60.00 255,450 54.330 -6.71%
2026-05-27 0 57.35 57.35 57.80 57.20 60.75 193,939 11,295,026 58.240 57.35 57.35 57.80 57.20 60.75 193,939 58.240 -4.02%
2026-05-26 0 59.75 59.70 59.75 53.30 60.50 886,000 51,861,985 58.535 59.75 59.70 59.75 53.30 60.50 886,000 58.535 12.10%
2026-05-22 0 53.30 53.30 53.40 51.00 54.60 336,630 17,935,733 53.280 53.30 53.30 53.40 51.00 54.60 336,630 53.280 5.23%
2026-05-21 0 50.65 50.65 50.80 50.60 53.40 179,300 9,273,965 51.723 50.65 50.65 50.80 50.60 53.40 179,300 51.723 0.30%
2026-05-20 0 50.50 50.50 50.75 49.60 51.35 111,200 5,594,885 50.314 50.50 50.50 50.75 49.60 51.35 111,200 50.314 0.80%
2026-05-19 0 50.10 50.10 50.65 49.88 52.50 146,200 7,412,337 50.700 50.10 50.10 50.65 49.88 52.50 146,200 50.700 -0.60%
2026-05-18 0 50.40 50.05 50.40 48.60 50.95 174,730 8,704,414 49.816 50.40 50.05 50.40 48.60 50.95 174,730 49.816 0.00%
2026-05-15 0 50.40 50.05 50.45 49.92 51.50 246,000 12,376,518 50.311 50.40 50.05 50.45 49.92 51.50 246,000 50.311 -0.20%
2026-05-14 0 50.50 50.50 50.55 49.10 51.20 134,300 6,760,161 50.336 50.50 50.50 50.55 49.10 51.20 134,300 50.336 1.36%
2026-05-13 0 49.82 49.80 49.90 49.10 51.60 215,100 10,791,978 50.172 49.82 49.80 49.90 49.10 51.60 215,100 50.172 -4.19%
2026-05-12 0 52.00 51.55 52.10 51.40 52.70 113,200 5,894,115 52.068 52.00 51.55 52.10 51.40 52.70 113,200 52.068 1.36%
2026-05-11 0 51.30 51.30 51.85 51.00 52.55 98,300 5,080,730 51.686 51.30 51.30 51.85 51.00 52.55 98,300 51.686 -3.30%
2026-05-08 0 53.05 53.05 53.25 52.60 54.10 144,500 7,670,694 53.084 53.05 53.05 53.25 52.60 54.10 144,500 53.084 -0.56%
2026-05-07 0 53.35 53.00 53.35 51.00 53.70 205,500 10,758,404 52.352 53.35 53.00 53.35 51.00 53.70 205,500 52.352 2.60%
2026-05-06 0 52.00 52.00 52.05 51.05 52.85 245,900 12,762,905 51.903 52.00 52.00 52.05 51.05 52.85 245,900 51.903 -0.95%
2026-05-05 0 52.50 52.50 52.60 52.00 54.30 266,400 14,128,981 53.037 52.50 52.50 52.60 52.00 54.30 266,400 53.037 -2.51%
2026-05-04 0 53.85 53.85 54.05 52.00 54.60 122,300 6,546,460 53.528 53.85 53.85 54.05 52.00 54.60 122,300 53.528 2.18%
2026-04-30 0 52.70 52.65 52.85 51.60 53.30 148,100 7,755,080 52.364 52.70 52.65 52.85 51.60 53.30 148,100 52.364 -0.85%
2026-04-29 0 53.15 53.15 53.55 51.60 54.60 95,700 5,101,590 53.308 53.15 53.15 53.55 51.60 54.60 95,700 53.308 2.21%
2026-04-28 0 52.00 52.00 52.35 51.95 53.85 79,400 4,191,862 52.794 52.00 52.00 52.35 51.95 53.85 79,400 52.794 -1.61%
2026-04-27 0 52.85 52.85 53.35 52.60 54.50 61,300 3,268,595 53.321 52.85 52.85 53.35 52.60 54.50 61,300 53.321 -0.09%
2026-04-24 0 52.90 52.90 53.15 50.70 53.95 286,000 14,976,225 52.364 52.90 52.90 53.15 50.70 53.95 286,000 52.364 -1.95%
2026-04-23 0 53.95 53.60 53.95 53.55 56.50 129,300 7,043,610 54.475 53.95 53.60 53.95 53.55 56.50 129,300 54.475 -3.66%
2026-04-22 0 56.00 56.00 56.50 55.60 57.85 179,700 10,174,970 56.622 56.00 56.00 56.50 55.60 57.85 179,700 56.622 -3.20%
2026-04-21 0 57.85 57.80 57.85 56.15 59.50 250,300 14,517,235 57.999 57.85 57.80 57.85 56.15 59.50 250,300 57.999 -0.26%
2026-04-20 0 58.00 58.00 58.75 55.95 59.80 808,200 47,328,350 58.560 58.00 58.00 58.75 55.95 59.80 808,200 58.560 3.57%
2026-04-17 0 56.00 56.00 56.05 54.00 58.40 183,400 10,085,580 54.992 56.00 56.00 56.05 54.00 58.40 183,400 54.992 0.09%
2026-04-16 0 55.95 55.95 56.00 53.55 58.00 792,300 44,679,795 56.393 55.95 55.95 56.00 53.55 58.00 792,300 56.393 3.61%
2026-04-15 0 54.00 53.95 54.00 53.65 56.50 706,400 38,863,420 55.016 54.00 53.95 54.00 53.65 56.50 706,400 55.016 0.56%
2026-04-14 0 53.70 53.70 54.00 53.35 55.75 280,000 15,124,092 54.015 53.70 53.70 54.00 53.35 55.75 280,000 54.015 0.19%
2026-04-13 0 53.60 53.60 53.80 53.50 55.45 102,700 5,579,115 54.324 53.60 53.60 53.80 53.50 55.45 102,700 54.324 -2.55%
2026-04-10 0 55.00 54.90 55.00 53.05 55.80 286,000 15,655,630 54.740 55.00 54.90 55.00 53.05 55.80 286,000 54.740 1.01%
2026-04-09 0 54.45 54.45 54.60 53.55 58.30 143,580 7,867,610 54.796 54.45 54.45 54.60 53.55 58.30 143,580 54.796 -5.06%
2026-04-08 0 57.35 57.30 58.00 56.50 59.00 333,000 19,263,925 57.850 57.35 57.30 58.00 56.50 59.00 333,000 57.850 0.97%
2026-04-02 0 56.80 56.65 56.80 55.70 57.40 76,300 4,304,830 56.420 56.80 56.65 56.80 55.70 57.40 76,300 56.420 0.35%
2026-04-01 0 56.60 56.60 57.55 55.45 59.30 206,900 11,968,450 57.847 56.60 56.60 57.55 55.45 59.30 206,900 57.847 0.53%
2026-03-31 0 56.30 56.30 56.95 54.80 57.25 186,700 10,541,400 56.462 56.30 56.30 56.95 54.80 57.25 186,700 56.462 2.55%
2026-03-30 0 54.90 54.85 55.00 52.50 57.00 516,528 28,574,059 55.319 54.90 54.85 55.00 52.50 57.00 516,528 55.319 2.81%
2026-03-27 0 53.40 53.40 54.15 51.35 54.45 269,500 14,297,595 53.052 53.40 53.40 54.15 51.35 54.45 269,500 53.052 1.23%
2026-03-26 0 52.75 52.60 52.80 50.00 53.20 424,900 21,959,748 51.682 52.75 52.60 52.80 50.00 53.20 424,900 51.682 -2.31%
2026-03-25 0 54.00 53.70 54.00 52.15 54.50 444,000 23,764,494 53.524 54.00 53.70 54.00 52.15 54.50 444,000 53.524 2.86%
2026-03-24 0 52.50 52.05 52.50 49.00 52.70 365,100 18,397,439 50.390 52.50 52.05 52.50 49.00 52.70 365,100 50.390 1.35%
2026-03-23 0 51.80 51.80 52.25 51.00 54.55 165,600 8,549,200 51.626 51.80 51.80 52.25 51.00 54.55 165,600 51.626 -5.04%
2026-03-20 0 54.55 54.40 54.55 54.00 56.20 131,200 7,155,930 54.542 54.55 54.40 54.55 54.00 56.20 131,200 54.542 -1.27%
2026-03-19 0 55.25 55.20 55.65 55.20 56.80 94,600 5,284,700 55.864 55.25 55.20 55.65 55.20 56.80 94,600 55.864 -2.73%
2026-03-18 0 56.80 56.65 57.30 55.55 57.55 52,080 2,950,167 56.647 56.80 56.65 57.30 55.55 57.55 52,080 56.647 2.81%
2026-03-17 0 55.25 55.00 55.25 54.00 58.20 593,300 33,395,843 56.288 55.25 55.00 55.25 54.00 58.20 593,300 56.288 2.13%
2026-03-16 0 54.10 53.80 54.10 53.50 58.50 495,800 27,490,765 55.447 54.10 53.80 54.10 53.50 58.50 495,800 55.447 -6.16%
2026-03-13 0 57.65 57.60 57.80 57.65 60.45 209,700 12,297,365 58.643 57.65 57.60 57.80 57.65 60.45 209,700 58.643 -4.16%
2026-03-12 0 60.15 60.05 60.15 59.55 63.00 132,400 8,032,770 60.670 60.15 60.05 60.15 59.55 63.00 132,400 60.670 -2.35%
2026-03-11 0 61.60 61.60 62.05 61.30 63.70 102,400 6,388,605 62.389 61.60 61.60 62.05 61.30 63.70 102,400 62.389 -0.40%
2026-03-10 0 61.85 61.85 62.05 61.15 63.40 166,100 10,355,230 62.343 61.85 61.85 62.05 61.15 63.40 166,100 62.343 1.31%
2026-03-09 0 61.05 61.05 61.10 57.50 61.85 248,200 14,707,340 59.256 61.05 61.05 61.10 57.50 61.85 248,200 59.256 -4.76%
2026-03-06 0 64.10 60.50 64.10 59.10 64.10 361,000 21,825,942 60.460 64.10 60.50 64.10 59.10 64.10 361,000 60.460 6.83%
2026-03-05 0 60.00 60.00 60.40 60.00 62.00 156,700 9,516,250 60.729 60.00 60.00 60.40 60.00 62.00 156,700 60.729 0.67%
2026-03-04 0 59.60 59.10 59.60 58.85 61.00 360,000 21,422,479 59.507 59.60 59.10 59.60 58.85 61.00 360,000 59.507 -2.30%
2026-03-03 0 61.00 60.90 61.20 60.40 64.00 326,300 20,409,870 62.549 61.00 60.90 61.20 60.40 64.00 326,300 62.549 1.58%
2026-03-02 0 60.05 60.05 60.50 59.60 63.00 296,300 18,000,575 60.751 60.05 60.05 60.50 59.60 63.00 296,300 60.751 -6.32%
2026-02-27 0 64.10 64.05 64.10 61.50 64.90 250,200 15,804,195 63.166 64.10 64.05 64.10 61.50 64.90 250,200 63.166 -1.84%
2026-02-26 0 65.30 65.30 66.00 60.30 65.30 268,900 16,632,080 61.852 65.30 65.30 66.00 60.30 65.30 268,900 61.852 7.05%
2026-02-25 0 61.00 60.95 61.00 60.80 67.35 345,400 21,912,972 63.442 61.00 60.95 61.00 60.80 67.35 345,400 63.442 -8.68%
2026-02-24 0 66.80 66.40 66.80 65.85 69.70 169,000 11,302,575 66.879 66.80 66.40 66.80 65.85 69.70 169,000 66.879 -4.16%
2026-02-23 0 69.70 69.60 69.70 64.65 71.00 376,100 26,039,532 69.236 69.70 69.60 69.70 64.65 71.00 376,100 69.236 7.81%
2026-02-20 0 64.65 64.65 65.55 64.65 68.00 94,400 6,182,210 65.490 64.65 64.65 65.55 64.65 68.00 94,400 65.490 -3.36%
2026-02-16 0 66.90 66.90 67.00 62.80 68.45 292,600 19,327,100 66.053 66.90 66.90 67.00 62.80 68.45 292,600 66.053 0.53%
2026-02-13 0 66.55 66.35 66.55 63.05 68.55 440,500 29,381,570 66.700 66.55 66.35 66.55 63.05 68.55 440,500 66.700 3.58%
2026-02-12 0 64.25 64.20 64.60 63.05 65.00 118,100 7,594,460 64.305 64.25 64.20 64.60 63.05 65.00 118,100 64.305 0.00%
2026-02-11 0 64.25 63.45 64.25 62.30 65.10 223,800 14,383,305 64.269 64.25 63.45 64.25 62.30 65.10 223,800 64.269 -0.39%
2026-02-10 0 64.50 64.30 64.50 58.25 65.50 681,900 43,248,240 63.423 64.50 64.30 64.50 58.25 65.50 681,900 63.423 10.73%
2026-02-09 0 58.25 58.20 58.25 57.00 60.50 306,900 17,717,610 57.731 58.25 58.20 58.25 57.00 60.50 306,900 57.731 -2.18%
2026-02-06 0 59.55 58.15 59.55 56.35 59.75 207,800 12,212,720 58.772 59.55 58.15 59.55 56.35 59.75 207,800 58.772 1.28%
2026-02-05 0 58.80 58.70 58.80 57.50 59.50 222,600 12,998,421 58.394 58.80 58.70 58.80 57.50 59.50 222,600 58.394 -1.26%
2026-02-04 0 59.55 59.25 59.55 57.25 62.50 667,000 39,217,920 58.797 59.55 59.25 59.55 57.25 62.50 667,000 58.797 -4.72%
2026-02-03 0 62.50 62.00 62.50 59.15 64.00 381,500 23,371,245 61.261 62.50 62.00 62.50 59.15 64.00 381,500 61.261 -0.32%
2026-02-02 0 62.70 61.60 62.70 61.35 64.90 328,700 20,561,152 62.553 62.70 61.60 62.70 61.35 64.90 328,700 62.553 -1.57%
2026-01-30 0 63.70 63.50 63.70 59.50 64.20 445,600 27,599,272 61.937 63.70 63.50 63.70 59.50 64.20 445,600 61.937 2.99%
2026-01-29 0 61.85 61.85 62.10 61.60 65.80 434,700 27,488,317 63.235 61.85 61.85 62.10 61.60 65.80 434,700 63.235 -4.99%
2026-01-28 0 65.10 65.10 65.65 64.00 71.00 605,600 40,252,511 66.467 65.10 65.10 65.65 64.00 71.00 605,600 66.467 -3.63%
2026-01-27 0 67.55 67.50 68.00 64.95 69.60 233,300 15,776,390 67.623 67.55 67.50 68.00 64.95 69.60 233,300 67.623 2.35%
2026-01-26 0 66.00 66.00 66.45 66.00 70.15 459,900 30,927,637 67.249 66.00 66.00 66.45 66.00 70.15 459,900 67.249 -5.92%
2026-01-23 0 70.15 69.80 70.20 69.00 72.75 516,200 36,277,855 70.279 70.15 69.80 70.20 69.00 72.75 516,200 70.279 -1.13%
2026-01-22 0 70.95 70.95 71.40 64.80 73.00 980,200 67,373,055 68.734 70.95 70.95 71.40 64.80 73.00 980,200 68.734 7.34%
2026-01-21 0 66.10 66.05 66.10 60.40 67.60 1,127,600 72,867,440 64.622 66.10 66.05 66.10 60.40 67.60 1,127,600 64.622 11.28%
2026-01-20 0 59.40 59.35 59.40 58.00 62.50 443,700 26,414,530 59.532 59.40 59.35 59.40 58.00 62.50 443,700 59.532 -3.26%
2026-01-19 0 61.40 60.80 61.45 60.50 64.80 615,700 37,993,650 61.708 61.40 60.80 61.45 60.50 64.80 615,700 61.708 -3.61%
2026-01-16 0 63.70 63.70 63.80 62.00 67.50 1,013,910 64,716,134 63.828 63.70 63.70 63.80 62.00 67.50 1,013,910 63.828 -5.28%
2026-01-15 0 67.25 67.05 67.25 65.80 73.70 1,416,900 98,199,692 69.306 67.25 67.05 67.25 65.80 73.70 1,416,900 69.306 -3.72%
2026-01-14 0 69.85 69.80 69.85 62.40 72.00 2,559,800 173,685,724 67.851 69.85 69.80 69.85 62.40 72.00 2,559,800 67.851 11.05%
2026-01-13 0 62.90 62.90 62.95 57.40 64.30 1,917,800 117,086,244 61.052 62.90 62.90 62.95 57.40 64.30 1,917,800 61.052 8.35%
2026-01-12 0 58.05 58.00 58.05 54.50 61.95 2,321,700 136,729,630 58.892 58.05 58.00 58.05 54.50 61.95 2,321,700 58.892 3.66%
2026-01-09 0 56.00 56.00 56.05 51.80 58.85 2,052,000 112,837,835 54.989 56.00 56.00 56.05 51.80 58.85 2,052,000 54.989 -1.06%
2026-01-08 0 56.60 56.60 56.75 48.00 60.00 12,673,990 709,649,200 55.993 56.60 56.60 56.75 48.00 60.00 12,673,990 55.993

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