Suzhou Ribo Life Science Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06938  2026-01-09    
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 52.65 52.65 52.80 52.25 54.35 48,088 2,561,929 53.276 52.65 52.65 52.80 52.25 54.35 48,088 53.276 0.77%
2026-10-20 0 52.25 52.15 52.25 50.55 55.30 251,201 13,422,042 53.431 52.25 52.15 52.25 50.55 55.30 251,201 53.431 3.26%
2026-10-16 0 50.60 50.40 50.65 50.40 53.85 227,000 11,701,740 51.550 50.60 50.40 50.65 50.40 53.85 227,000 51.550 0.50%
2026-10-15 0 50.35 49.96 50.35 49.68 51.85 205,200 10,320,190 50.293 50.35 49.96 50.35 49.68 51.85 205,200 50.293 -2.04%
2026-10-14 0 51.40 51.00 51.40 50.00 52.40 313,600 16,016,830 51.074 51.40 51.00 51.40 50.00 52.40 313,600 51.074 -2.84%
2026-10-13 0 52.90 52.25 52.90 51.00 54.00 228,400 11,887,690 52.048 52.90 52.25 52.90 51.00 54.00 228,400 52.048 -3.02%
2026-10-12 0 54.55 54.55 54.75 54.40 56.65 127,000 6,988,630 55.029 54.55 54.55 54.75 54.40 56.65 127,000 55.029 -2.42%
2026-10-09 0 55.90 55.90 56.50 50.75 57.30 501,400 27,770,835 55.387 55.90 55.90 56.50 50.75 57.30 501,400 55.387 3.04%
2026-10-08 0 54.25 54.20 55.60 53.40 56.95 382,400 21,078,820 55.122 54.25 54.20 55.60 53.40 56.95 382,400 55.122 1.21%
2026-10-07 0 53.60 53.60 53.65 52.80 55.10 79,600 4,279,660 53.765 53.60 53.60 53.65 52.80 55.10 79,600 53.765 -2.90%
2026-10-06 0 55.20 55.20 56.15 55.10 56.95 44,600 2,488,820 55.803 55.20 55.20 56.15 55.10 56.95 44,600 55.803 0.82%
2026-10-05 0 54.75 54.75 55.20 53.90 56.20 85,000 4,659,985 54.823 54.75 54.75 55.20 53.90 56.20 85,000 54.823 0.83%
2026-10-02 0 54.30 54.10 54.30 52.00 56.85 115,200 6,232,640 54.103 54.30 54.10 54.30 52.00 56.85 115,200 54.103 -4.65%
2026-09-30 0 56.95 56.95 57.00 54.95 57.65 281,600 16,003,962 56.832 56.95 56.95 57.00 54.95 57.65 281,600 56.832 4.78%
2026-09-29 0 54.35 54.25 54.65 52.00 55.25 187,000 10,145,378 54.253 54.35 54.25 54.65 52.00 55.25 187,000 54.253 6.26%
2026-09-28 0 51.15 51.15 51.70 50.30 54.30 215,000 11,086,530 51.565 51.15 51.15 51.70 50.30 54.30 215,000 51.565 -2.20%
2026-09-25 0 52.30 51.85 52.30 51.80 56.00 94,200 4,964,850 52.705 52.30 51.85 52.30 51.80 56.00 94,200 52.705 -1.51%
2026-09-24 0 53.10 53.10 53.15 53.00 55.20 230,500 12,445,915 53.995 53.10 53.10 53.15 53.00 55.20 230,500 53.995 -4.32%
2026-09-23 0 55.50 55.50 55.65 55.00 58.00 196,200 10,984,448 55.986 55.50 55.50 55.65 55.00 58.00 196,200 55.986 0.91%
2026-09-22 0 55.00 55.00 55.55 54.60 57.50 524,000 29,427,027 56.158 55.00 55.00 55.55 54.60 57.50 524,000 56.158 -3.76%
2026-09-21 0 57.15 57.15 57.20 53.40 57.95 877,000 49,425,202 56.357 57.15 57.15 57.20 53.40 57.95 877,000 56.357 7.32%
2026-09-18 0 53.25 52.55 53.25 51.70 54.00 375,800 19,711,290 52.452 53.25 52.55 53.25 51.70 54.00 375,800 52.452 3.70%
2026-09-17 0 51.35 51.00 51.35 50.65 52.80 269,400 13,904,874 51.614 51.35 51.00 51.35 50.65 52.80 269,400 51.614 0.10%
2026-09-16 0 51.30 51.30 51.45 49.20 52.00 445,500 22,674,045 50.896 51.30 51.30 51.45 49.20 52.00 445,500 50.896 2.40%
2026-09-15 0 50.10 50.00 50.10 50.00 54.80 318,000 16,334,290 51.366 50.10 50.00 50.10 50.00 54.80 318,000 51.366 -5.74%
2026-09-14 0 53.15 53.15 53.20 52.25 55.50 318,000 17,108,802 53.801 53.15 53.15 53.20 52.25 55.50 318,000 53.801 -1.85%
2026-09-11 0 54.15 54.00 54.65 52.70 56.45 789,800 42,795,525 54.185 54.15 54.00 54.65 52.70 56.45 789,800 54.185 -4.07%
2026-09-10 0 56.45 56.45 56.60 56.30 59.45 391,600 22,380,100 57.150 56.45 56.45 56.60 56.30 59.45 391,600 57.150 -2.17%
2026-09-09 0 57.70 57.55 57.70 57.50 59.55 346,000 20,088,110 58.058 57.70 57.55 57.70 57.50 59.55 346,000 58.058 -0.69%
2026-09-08 0 58.10 58.05 58.30 56.00 59.20 524,800 30,209,880 57.565 58.10 58.05 58.30 56.00 59.20 524,800 57.565 2.20%
2026-09-07 0 56.85 56.85 58.00 56.55 67.85 1,711,669 101,988,421 59.584 56.85 56.85 58.00 56.55 67.85 1,711,669 59.584 -13.93%
2026-09-04 0 66.05 66.05 66.90 63.45 67.60 493,400 32,646,030 66.165 66.05 66.05 66.90 63.45 67.60 493,400 66.165 2.80%
2026-09-03 0 64.25 64.25 64.70 62.20 65.65 348,262 22,378,949 64.259 64.25 64.25 64.70 62.20 65.65 348,262 64.259 0.39%
2026-09-02 0 64.00 63.80 64.05 59.65 66.55 604,462 38,582,579 63.830 64.00 63.80 64.05 59.65 66.55 604,462 63.830 6.05%
2026-09-01 0 60.35 60.20 60.35 59.50 62.00 234,000 14,199,755 60.683 60.35 60.20 60.35 59.50 62.00 234,000 60.683 0.17%
2026-08-31 0 60.25 60.20 60.30 58.30 61.50 184,625 11,052,216 59.863 60.25 60.20 60.30 58.30 61.50 184,625 59.863 -2.51%
2026-08-28 0 61.80 61.50 61.80 61.05 67.00 127,851 8,114,845 63.471 61.80 61.50 61.80 61.05 67.00 127,851 63.471 -3.29%
2026-08-27 0 63.90 63.50 63.95 61.10 64.20 180,155 11,329,227 62.886 63.90 63.50 63.95 61.10 64.20 180,155 62.886 0.47%
2026-08-26 0 63.60 63.50 63.90 61.05 64.25 405,982 25,588,972 63.030 63.60 63.50 63.90 61.05 64.25 405,982 63.030 5.12%
2026-08-25 0 60.50 60.50 61.20 59.00 61.50 286,884 17,295,324 60.287 60.50 60.50 61.20 59.00 61.50 286,884 60.287 -1.47%
2026-08-24 0 61.40 61.30 61.40 53.30 61.40 1,044,056 60,431,021 57.881 61.40 61.30 61.40 53.30 61.40 1,044,056 57.881 14.98%
2026-08-21 0 53.40 52.80 53.40 52.00 56.05 1,410,945 77,092,287 54.639 53.40 52.80 53.40 52.00 56.05 1,410,945 54.639 3.69%
2026-08-20 0 51.50 51.45 52.70 50.00 54.75 165,656 8,624,375 52.062 51.50 51.45 52.70 50.00 54.75 165,656 52.062 5.10%
2026-08-19 0 49.00 48.94 49.00 48.50 52.10 243,987 12,144,107 49.774 49.00 48.94 49.00 48.50 52.10 243,987 49.774 -5.50%
2026-08-18 0 51.85 51.85 52.00 49.66 52.00 194,637 9,872,989 50.725 51.85 51.85 52.00 49.66 52.00 194,637 50.725 1.27%
2026-08-17 0 51.20 51.15 51.20 50.85 52.50 143,225 7,382,323 51.544 51.20 51.15 51.20 50.85 52.50 143,225 51.544 -3.21%
2026-08-14 0 52.90 52.90 53.00 52.25 54.80 127,300 6,731,859 52.882 52.90 52.90 53.00 52.25 54.80 127,300 52.882 -2.04%
2026-08-13 0 54.00 53.60 54.00 53.05 54.90 122,098 6,592,598 53.994 54.00 53.60 54.00 53.05 54.90 122,098 53.994 0.65%
2026-08-12 0 53.65 52.70 53.65 52.05 54.35 119,297 6,330,965 53.069 53.65 52.70 53.65 52.05 54.35 119,297 53.069 0.66%
2026-08-11 0 53.30 53.10 53.30 51.80 56.35 362,223 19,721,161 54.445 53.30 53.10 53.30 51.80 56.35 362,223 54.445 1.43%
2026-08-10 0 52.55 52.10 52.55 51.00 53.90 114,808 6,024,460 52.474 52.55 52.10 52.55 51.00 53.90 114,808 52.474 0.57%
2026-08-07 0 52.25 51.30 52.25 50.10 53.00 135,464 7,018,913 51.814 52.25 51.30 52.25 50.10 53.00 135,464 51.814 3.36%
2026-08-06 0 50.55 49.80 50.55 48.24 51.00 106,623 5,336,073 50.046 50.55 49.80 50.55 48.24 51.00 106,623 50.046 -0.10%
2026-08-05 0 50.60 50.60 50.65 47.30 51.50 143,378 7,233,372 50.450 50.60 50.60 50.65 47.30 51.50 143,378 50.450 5.42%
2026-08-04 0 48.00 47.50 48.00 46.86 50.00 188,126 9,048,646 48.099 48.00 47.50 48.00 46.86 50.00 188,126 48.099 2.92%
2026-08-03 0 46.64 46.48 47.30 46.06 48.00 177,253 8,304,263 46.850 46.64 46.48 47.30 46.06 48.00 177,253 46.850 -1.10%
2026-07-31 0 47.16 47.16 47.50 46.00 48.00 125,621 5,955,159 47.406 47.16 47.16 47.50 46.00 48.00 125,621 47.406 2.52%
2026-07-30 0 46.00 45.90 46.58 45.00 49.94 127,418 5,843,005 45.857 46.00 45.90 46.58 45.00 49.94 127,418 45.857 -0.56%
2026-07-29 0 46.26 46.26 46.30 44.46 49.90 351,515 16,152,855 45.952 46.26 46.26 46.30 44.46 49.90 351,515 45.952 -7.29%
2026-07-28 0 49.90 48.40 49.90 48.42 53.85 358,976 17,920,912 49.922 49.90 48.40 49.90 48.42 53.85 358,976 49.922 -6.82%
2026-07-27 0 53.55 53.00 53.55 52.40 54.15 241,715 12,895,588 53.350 53.55 53.00 53.55 52.40 54.15 241,715 53.350 -0.09%
2026-07-24 0 53.60 53.45 53.60 52.40 56.30 223,203 11,996,473 53.747 53.60 53.45 53.60 52.40 56.30 223,203 53.747 -4.80%
2026-07-23 0 56.30 55.75 56.35 52.70 56.30 234,495 12,911,525 55.061 56.30 55.75 56.35 52.70 56.30 234,495 55.061 4.36%
2026-07-22 0 53.95 53.95 54.00 50.50 55.15 530,639 28,303,140 53.338 53.95 53.95 54.00 50.50 55.15 530,639 53.338 6.20%
2026-07-21 0 50.80 50.80 51.05 48.26 51.35 121,131 6,061,601 50.042 50.80 50.80 51.05 48.26 51.35 121,131 50.042 -0.78%
2026-07-20 0 51.20 50.50 51.25 47.90 52.90 276,561 14,095,462 50.967 51.20 50.50 51.25 47.90 52.90 276,561 50.967 4.70%
2026-07-17 0 48.90 48.28 48.90 45.02 51.50 429,336 20,502,668 47.754 48.90 48.28 48.90 45.02 51.50 429,336 47.754 -2.20%
2026-07-16 0 50.00 49.90 50.00 49.80 52.80 656,345 33,341,374 50.799 50.00 49.90 50.00 49.80 52.80 656,345 50.799 0.44%
2026-07-15 0 49.78 49.76 49.78 48.48 52.85 1,460,012 74,473,347 51.009 49.78 49.76 49.78 48.48 52.85 1,460,012 51.009 -0.04%
2026-07-14 0 49.80 49.50 49.80 47.14 49.80 112,484 5,473,523 48.660 49.80 49.50 49.80 47.14 49.80 112,484 48.660 0.00%
2026-07-13 0 49.80 48.26 49.80 45.28 52.35 449,613 22,298,010 49.594 49.80 48.26 49.80 45.28 52.35 449,613 49.594 3.23%
2026-07-10 0 48.24 47.48 48.24 45.20 52.40 332,780 15,998,468 48.075 48.24 47.48 48.24 45.20 52.40 332,780 48.075 -0.62%
2026-07-09 0 48.54 47.70 48.54 45.42 54.00 722,800 34,862,090 48.232 48.54 47.70 48.54 45.42 54.00 722,800 48.232 -12.70%
2026-07-08 0 55.60 55.30 55.60 51.60 55.95 313,400 17,031,830 54.345 55.60 55.30 55.60 51.60 55.95 313,400 54.345 7.13%
2026-07-07 0 51.90 51.30 51.90 51.20 53.95 108,800 5,679,310 52.200 51.90 51.30 51.90 51.20 53.95 108,800 52.200 0.10%
2026-07-06 0 51.85 51.30 51.90 50.45 54.65 554,400 29,067,607 52.431 51.85 51.30 51.90 50.45 54.65 554,400 52.431 1.57%
2026-07-03 0 51.05 51.05 51.50 48.60 52.45 429,600 21,614,615 50.313 51.05 51.05 51.50 48.60 52.45 429,600 50.313 2.10%
2026-07-02 0 50.00 50.00 50.05 48.60 51.90 217,200 10,839,130 49.904 50.00 50.00 50.05 48.60 51.90 217,200 49.904 6.61%
2026-06-30 0 46.90 46.70 46.90 45.00 47.58 193,140 9,058,688 46.902 46.90 46.70 46.90 45.00 47.58 193,140 46.902 2.49%
2026-06-29 0 45.76 45.50 46.04 44.98 49.10 44,400 2,059,100 46.376 45.76 45.50 46.04 44.98 49.10 44,400 46.376 1.73%
2026-06-26 0 44.98 44.84 44.98 43.60 47.76 77,200 3,531,520 45.745 44.98 44.84 44.98 43.60 47.76 77,200 45.745 -6.29%
2026-06-25 0 48.00 47.94 48.00 47.88 49.80 352,400 17,089,760 48.495 48.00 47.94 48.00 47.88 49.80 352,400 48.495 -1.64%
2026-06-24 0 48.80 48.78 48.80 48.80 50.85 89,694 4,468,487 49.819 48.80 48.78 48.80 48.80 50.85 89,694 49.819 -2.40%
2026-06-23 0 50.00 48.04 50.00 47.38 51.00 255,361 12,507,444 48.979 50.00 48.04 50.00 47.38 51.00 255,361 48.979 2.04%
2026-06-22 0 49.00 48.30 49.00 47.56 49.40 161,184 7,829,241 48.573 49.00 48.30 49.00 47.56 49.40 161,184 48.573 -1.01%
2026-06-18 0 49.50 48.58 49.50 48.00 50.15 267,296 13,100,797 49.012 49.50 48.58 49.50 48.00 50.15 267,296 49.012 -1.00%
2026-06-17 0 50.00 50.00 50.40 47.32 50.00 78,858 3,898,842 49.441 50.00 50.00 50.40 47.32 50.00 78,858 49.441 -1.57%
2026-06-16 0 50.80 50.80 51.00 47.50 50.95 243,711 11,894,445 48.806 50.80 50.80 51.00 47.50 50.95 243,711 48.806 1.20%
2026-06-15 0 50.20 50.00 50.20 49.60 51.00 38,056 1,909,541 50.177 50.20 50.00 50.20 49.60 51.00 38,056 50.177 -1.57%
2026-06-12 0 51.00 49.70 51.00 48.50 51.00 109,414 5,418,227 49.520 51.00 49.70 51.00 48.50 51.00 109,414 49.520 2.00%
2026-06-11 0 50.00 49.40 50.00 48.58 50.80 207,832 10,287,696 49.500 50.00 49.40 50.00 48.58 50.80 207,832 49.500 1.50%
2026-06-10 0 49.26 49.00 49.26 48.66 49.50 221,531 10,839,307 48.929 49.26 49.00 49.26 48.66 49.50 221,531 48.929 0.53%
2026-06-09 0 49.00 48.72 49.00 49.00 52.05 175,451 8,739,357 49.811 49.00 48.72 49.00 49.00 52.05 175,451 49.811 -5.59%
2026-06-08 0 51.90 51.90 52.00 46.54 53.20 409,857 20,279,486 49.479 51.90 51.90 52.00 46.54 53.20 409,857 49.479 -2.44%
2026-06-05 0 53.20 52.75 53.25 52.65 58.00 112,664 6,104,188 54.180 53.20 52.75 53.25 52.65 58.00 112,664 54.180 -4.57%
2026-06-04 0 55.75 55.50 56.00 54.50 56.80 45,244 2,519,430 55.685 55.75 55.50 56.00 54.50 56.80 45,244 55.685 2.29%
2026-06-03 0 54.50 54.00 54.50 52.45 56.00 273,232 14,782,964 54.104 54.50 54.00 54.50 52.45 56.00 273,232 54.104 -4.05%
2026-06-02 0 56.80 55.10 56.80 53.55 56.80 79,148 4,432,452 56.002 56.80 55.10 56.80 53.55 56.80 79,148 56.002 -1.90%
2026-06-01 0 57.90 57.90 57.95 55.10 58.25 202,297 11,466,326 56.681 57.90 57.90 57.95 55.10 58.25 202,297 56.681 -0.52%
2026-05-29 0 58.20 58.20 59.00 53.20 58.20 101,190 5,587,952 55.222 58.20 58.20 59.00 53.20 58.20 101,190 55.222 5.91%
2026-05-28 0 54.95 54.35 54.95 54.50 55.95 160,877 8,944,461 55.598 54.95 54.35 54.95 54.50 55.95 160,877 55.598 -1.43%
2026-05-27 0 55.75 55.15 55.75 54.50 55.95 56,945 3,144,975 55.228 55.75 55.15 55.75 54.50 55.95 56,945 55.228 -0.27%
2026-05-26 0 55.90 55.90 56.00 52.75 57.75 475,509 26,241,726 55.187 55.90 55.90 56.00 52.75 57.75 475,509 55.187 -1.06%
2026-05-22 0 56.50 56.50 56.75 55.35 58.00 69,740 3,951,070 56.654 56.50 56.50 56.75 55.35 58.00 69,740 56.654 1.35%
2026-05-21 0 55.75 55.45 55.75 55.15 57.75 71,921 4,047,155 56.272 55.75 55.45 55.75 55.15 57.75 71,921 56.272 -1.68%
2026-05-20 0 56.70 56.70 56.75 56.60 58.40 82,695 4,732,591 57.229 56.70 56.70 56.75 56.60 58.40 82,695 57.229 -2.16%
2026-05-19 0 57.95 57.80 57.95 57.30 62.50 272,421 15,984,994 58.678 57.95 57.80 57.95 57.30 62.50 272,421 58.678 -2.11%
2026-05-18 0 59.20 58.00 59.35 56.80 60.80 131,644 7,719,740 58.641 59.20 58.00 59.35 56.80 60.80 131,644 58.641 -2.07%
2026-05-15 0 60.45 59.35 60.45 59.00 61.05 55,668 3,321,175 59.660 60.45 59.35 60.45 59.00 61.05 55,668 59.660 1.09%
2026-05-14 0 59.80 59.80 60.45 59.20 61.30 184,096 11,107,116 60.333 59.80 59.80 60.45 59.20 61.30 184,096 60.333 -0.83%
2026-05-13 0 60.30 59.50 60.35 56.95 60.30 187,227 10,978,242 58.636 60.30 59.50 60.35 56.95 60.30 187,227 58.636 5.14%
2026-05-12 0 57.35 57.35 58.30 57.35 61.50 229,443 13,513,654 58.898 57.35 57.35 58.30 57.35 61.50 229,443 58.898 -5.98%
2026-05-11 0 61.00 61.00 61.05 58.00 62.40 597,900 35,885,885 60.020 61.00 61.00 61.05 58.00 62.40 597,900 60.020 0.00%
2026-05-08 0 61.00 60.00 61.00 58.05 62.15 423,316 25,293,782 59.752 61.00 60.00 61.00 58.05 62.15 423,316 59.752 0.00%
2026-05-07 0 61.00 60.30 61.00 58.80 61.50 530,080 31,494,310 59.414 61.00 60.30 61.00 58.80 61.50 530,080 59.414 1.33%
2026-05-06 0 60.20 60.05 60.20 56.35 60.35 280,104 16,385,367 58.497 60.20 60.05 60.20 56.35 60.35 280,104 58.497 0.25%
2026-05-05 0 60.05 58.60 60.35 58.55 61.50 89,975 5,339,338 59.342 60.05 58.60 60.35 58.55 61.50 89,975 59.342 0.08%
2026-05-04 0 60.00 59.00 60.00 57.65 64.00 181,524 10,712,789 59.016 60.00 59.00 60.00 57.65 64.00 181,524 59.016 -1.48%
2026-04-30 0 60.90 60.80 61.15 58.15 62.00 224,651 13,384,020 59.577 60.90 60.80 61.15 58.15 62.00 224,651 59.577 -0.49%
2026-04-29 0 61.20 60.55 61.20 60.10 65.95 254,165 15,791,846 62.132 61.20 60.55 61.20 60.10 65.95 254,165 62.132 -2.86%
2026-04-28 0 63.00 63.00 64.30 61.40 64.95 252,334 15,881,849 62.940 63.00 63.00 64.30 61.40 64.95 252,334 62.940 1.53%
2026-04-27 0 62.05 61.65 62.10 61.05 64.95 135,897 8,442,306 62.123 62.05 61.65 62.10 61.05 64.95 135,897 62.123 -0.72%
2026-04-24 0 62.50 62.50 63.00 62.50 65.50 111,850 7,134,762 63.789 62.50 62.50 63.00 62.50 65.50 111,850 63.789 -3.47%
2026-04-23 0 64.75 64.40 64.75 63.50 65.95 127,378 8,234,286 64.644 64.75 64.40 64.75 63.50 65.95 127,378 64.644 0.00%
2026-04-22 0 64.75 64.75 65.30 64.05 67.15 185,379 12,056,923 65.039 64.75 64.75 65.30 64.05 67.15 185,379 65.039 -2.41%
2026-04-21 0 66.35 66.20 66.35 63.15 66.40 248,304 16,111,336 64.886 66.35 66.20 66.35 63.15 66.40 248,304 64.886 0.53%
2026-04-20 0 66.00 65.80 66.40 65.15 68.80 102,164 6,806,632 66.625 66.00 65.80 66.40 65.15 68.80 102,164 66.625 0.15%
2026-04-17 0 65.90 65.35 65.90 63.00 68.00 93,933 6,090,193 64.835 65.90 65.35 65.90 63.00 68.00 93,933 64.835 -0.83%
2026-04-16 0 66.45 65.55 66.45 65.15 70.25 382,254 25,638,345 67.071 66.45 65.55 66.45 65.15 70.25 382,254 67.071 -6.41%
2026-04-15 0 71.00 71.00 71.05 69.05 74.50 942,734 68,391,770 72.546 71.00 71.00 71.05 69.05 74.50 942,734 72.546 3.27%
2026-04-14 0 68.75 68.40 68.95 65.00 69.50 187,444 12,599,485 67.217 68.75 68.40 68.95 65.00 69.50 187,444 67.217 2.38%
2026-04-13 0 67.15 66.60 67.25 63.10 68.35 188,211 12,470,306 66.257 67.15 66.60 67.25 63.10 68.35 188,211 66.257 -4.89%
2026-04-10 0 70.60 70.00 70.80 67.45 70.60 166,238 11,493,571 69.139 70.60 70.00 70.80 67.45 70.60 166,238 69.139 2.54%
2026-04-09 0 68.85 68.60 69.00 64.50 72.20 333,748 22,761,588 68.200 68.85 68.60 69.00 64.50 72.20 333,748 68.200 0.95%
2026-04-08 0 68.20 67.10 68.20 63.70 69.50 307,929 20,731,434 67.325 68.20 67.10 68.20 63.70 69.50 307,929 67.325 5.41%
2026-04-02 0 64.70 64.40 64.70 61.00 65.50 154,000 9,788,230 63.560 64.70 64.40 64.70 61.00 65.50 154,000 63.560 0.54%
2026-04-01 0 64.35 63.60 64.35 57.40 64.35 301,204 18,728,210 62.178 64.35 63.60 64.35 57.40 64.35 301,204 62.178 12.30%
2026-03-31 0 57.30 56.00 57.30 53.95 58.50 188,574 10,582,670 56.119 57.30 56.00 57.30 53.95 58.50 188,574 56.119 0.53%
2026-03-30 0 57.00 56.00 57.00 55.25 58.50 53,400 3,028,430 56.712 57.00 56.00 57.00 55.25 58.50 53,400 56.712 -0.35%
2026-03-27 0 57.20 57.20 57.85 54.80 59.00 184,800 10,561,190 57.149 57.20 57.20 57.85 54.80 59.00 184,800 57.149 4.28%
2026-03-26 0 54.85 54.85 54.90 52.20 57.10 75,000 4,059,580 54.128 54.85 54.85 54.90 52.20 57.10 75,000 54.128 -0.36%
2026-03-25 0 55.05 55.00 55.70 53.85 56.85 59,800 3,308,150 55.320 55.05 55.00 55.70 53.85 56.85 59,800 55.320 0.27%
2026-03-24 0 54.90 53.70 54.90 51.50 54.95 275,000 14,727,036 53.553 54.90 53.70 54.90 51.50 54.95 275,000 53.553 3.68%
2026-03-23 0 52.95 51.35 52.95 51.20 56.00 441,400 23,290,235 52.764 52.95 51.35 52.95 51.20 56.00 441,400 52.764 -7.19%
2026-03-20 0 57.05 56.75 57.05 56.35 58.25 43,800 2,497,470 57.020 57.05 56.75 57.05 56.35 58.25 43,800 57.020 0.44%
2026-03-19 0 56.80 56.80 57.10 56.80 60.00 51,200 2,970,920 58.026 56.80 56.80 57.10 56.80 60.00 51,200 58.026 -5.33%
2026-03-18 0 60.00 59.70 60.00 57.40 60.95 79,000 4,664,660 59.046 60.00 59.70 60.00 57.40 60.95 79,000 59.046 2.48%
2026-03-17 0 58.55 58.15 58.95 58.55 61.55 52,600 3,163,640 60.145 58.55 58.15 58.95 58.55 61.55 52,600 60.145 -0.43%
2026-03-16 0 58.80 58.50 58.80 55.95 60.20 118,600 6,952,465 58.621 58.80 58.50 58.80 55.95 60.20 118,600 58.621 5.09%
2026-03-13 0 55.95 55.55 55.95 54.55 56.90 157,000 8,769,175 55.855 55.95 55.55 55.95 54.55 56.90 157,000 55.855 -1.93%
2026-03-12 0 57.05 56.30 57.05 55.10 58.15 666,800 37,079,290 55.608 57.05 56.30 57.05 55.10 58.15 666,800 55.608 -1.30%
2026-03-11 0 57.80 57.75 59.90 57.50 61.95 106,600 6,256,560 58.692 57.80 57.75 59.90 57.50 61.95 106,600 58.692 -3.26%
2026-03-10 0 59.75 59.75 59.85 58.00 60.25 161,000 9,567,680 59.427 59.75 59.75 59.85 58.00 60.25 161,000 59.427 3.11%
2026-03-09 0 57.95 57.80 57.95 52.00 59.10 303,600 16,739,930 55.138 57.95 57.80 57.95 52.00 59.10 303,600 55.138 -3.82%
2026-03-06 0 60.25 59.90 60.25 57.45 63.00 179,000 10,890,600 60.841 60.25 59.90 60.25 57.45 63.00 179,000 60.841 3.43%
2026-03-05 0 58.25 58.20 58.25 57.15 61.15 108,200 6,372,050 58.891 58.25 58.20 58.25 57.15 61.15 108,200 58.891 -0.94%
2026-03-04 0 58.80 57.50 58.80 54.00 59.80 272,200 15,435,300 56.706 58.80 57.50 58.80 54.00 59.80 272,200 56.706 -3.61%
2026-03-03 0 61.00 59.15 61.00 59.00 64.95 291,400 17,714,520 60.791 61.00 59.15 61.00 59.00 64.95 291,400 60.791 -5.06%
2026-03-02 0 64.25 63.90 64.35 63.10 68.45 279,800 18,414,620 65.814 64.25 63.90 64.35 63.10 68.45 279,800 65.814 -6.20%
2026-02-27 0 68.50 68.30 68.65 67.25 69.25 394,200 26,875,898 68.178 68.50 68.30 68.65 67.25 69.25 394,200 68.178 1.93%
2026-02-26 0 67.20 67.20 67.95 66.50 71.25 140,400 9,600,190 68.377 67.20 67.20 67.95 66.50 71.25 140,400 68.377 -6.01%
2026-02-25 0 71.50 71.10 71.60 70.40 71.60 86,500 6,140,245 70.985 71.50 71.10 71.60 70.40 71.60 86,500 70.985 0.00%
2026-02-24 0 71.50 71.15 72.00 70.75 77.80 219,000 16,424,413 74.997 71.50 71.15 72.00 70.75 77.80 219,000 74.997 -2.79%
2026-02-23 0 73.55 73.25 73.95 72.45 74.80 48,800 3,595,930 73.687 73.55 73.25 73.95 72.45 74.80 48,800 73.687 1.52%
2026-02-20 0 72.45 72.45 73.00 69.05 74.30 124,000 8,964,215 72.292 72.45 72.45 73.00 69.05 74.30 124,000 72.292 1.90%
2026-02-16 0 71.10 69.80 71.10 66.50 71.15 100,600 6,957,419 69.159 71.10 69.80 71.10 66.50 71.15 100,600 69.159 1.50%
2026-02-13 0 70.05 70.05 70.50 69.05 74.55 201,000 14,363,887 71.462 70.05 70.05 70.50 69.05 74.55 201,000 71.462 -5.40%
2026-02-12 0 74.05 72.80 74.05 71.00 80.80 727,200 54,431,410 74.851 74.05 72.80 74.05 71.00 80.80 727,200 74.851 5.26%
2026-02-11 0 70.35 70.35 72.25 67.80 73.20 147,400 10,536,510 71.482 70.35 70.35 72.25 67.80 73.20 147,400 71.482 1.96%
2026-02-10 0 69.00 69.00 69.05 67.55 73.00 508,817 35,514,108 69.797 69.00 69.00 69.05 67.55 73.00 508,817 69.797 0.66%
2026-02-09 0 68.55 68.55 68.60 64.50 70.35 388,000 26,014,530 67.048 68.55 68.55 68.60 64.50 70.35 388,000 67.048 -1.08%
2026-02-06 0 69.30 68.80 69.80 66.35 70.55 147,400 10,164,020 68.955 69.30 68.80 69.80 66.35 70.55 147,400 68.955 -2.26%
2026-02-05 0 70.90 70.00 70.90 64.00 71.00 650,140 45,048,935 69.291 70.90 70.00 70.90 64.00 71.00 650,140 69.291 7.42%
2026-02-04 0 66.00 65.10 66.00 62.90 66.65 305,900 19,915,260 65.104 66.00 65.10 66.00 62.90 66.65 305,900 65.104 1.77%
2026-02-03 0 64.85 64.65 65.00 61.40 65.45 466,000 29,905,590 64.175 64.85 64.65 65.00 61.40 65.45 466,000 64.175 5.62%
2026-02-02 0 61.40 61.40 61.45 58.55 69.15 848,500 52,270,635 61.604 61.40 61.40 61.45 58.55 69.15 848,500 61.604 -10.76%
2026-01-30 0 68.80 68.55 68.80 67.60 73.00 776,200 53,453,455 68.866 68.80 68.55 68.80 67.60 73.00 776,200 68.866 -5.75%
2026-01-29 0 73.00 73.00 73.25 71.05 75.00 365,400 26,716,000 73.114 73.00 73.00 73.25 71.05 75.00 365,400 73.114 -0.68%
2026-01-28 0 73.50 73.20 73.50 71.00 76.65 629,200 45,853,730 72.876 73.50 73.20 73.50 71.00 76.65 629,200 72.876 -4.11%
2026-01-27 0 76.65 76.65 77.00 74.60 79.20 360,350 27,652,042 76.737 76.65 76.65 77.00 74.60 79.20 360,350 76.737 -2.67%
2026-01-26 0 78.75 78.70 78.80 78.25 81.00 187,400 14,888,260 79.446 78.75 78.70 78.80 78.25 81.00 187,400 79.446 0.06%
2026-01-23 0 78.70 78.70 79.55 77.50 80.85 347,050 27,362,300 78.843 78.70 78.70 79.55 77.50 80.85 347,050 78.843 -0.76%
2026-01-22 0 79.30 79.05 79.30 77.60 81.40 363,700 28,728,060 78.988 79.30 79.05 79.30 77.60 81.40 363,700 78.988 3.32%
2026-01-21 0 76.75 76.75 77.30 73.20 78.00 343,700 26,433,625 76.909 76.75 76.75 77.30 73.20 78.00 343,700 76.909 2.33%
2026-01-20 0 75.00 75.00 75.05 71.65 76.60 1,381,600 102,489,925 74.182 75.00 75.00 75.05 71.65 76.60 1,381,600 74.182 0.00%
2026-01-19 0 75.00 75.00 75.05 70.05 76.70 1,759,500 129,227,389 73.446 75.00 75.00 75.05 70.05 76.70 1,759,500 73.446 -1.06%
2026-01-16 0 75.80 75.75 75.80 75.00 78.20 977,800 74,107,610 75.790 75.80 75.75 75.80 75.00 78.20 977,800 75.790 -0.33%
2026-01-15 0 76.05 76.05 76.25 74.50 82.00 1,104,800 85,800,820 77.662 76.05 76.05 76.25 74.50 82.00 1,104,800 77.662 -0.13%
2026-01-14 0 76.15 76.05 76.25 74.50 82.75 1,127,920 87,466,083 77.546 76.15 76.05 76.25 74.50 82.75 1,127,920 77.546 -5.87%
2026-01-13 0 80.90 80.90 80.95 79.15 88.00 1,075,540 89,327,935 83.054 80.90 80.90 80.95 79.15 88.00 1,075,540 83.054 -6.80%
2026-01-12 0 86.80 86.80 87.25 85.35 95.80 2,224,122 200,197,491 90.012 86.80 86.80 87.25 85.35 95.80 2,224,122 90.012 5.72%
2026-01-09 0 82.10 82.10 83.60 65.90 87.00 14,151,773 1,056,891,078 74.683 82.10 82.10 83.60 65.90 87.00 14,151,773 74.683

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