BBSB International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08610  2026-01-13    
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
2026-09-25 0 0.580 0.565 0.610 - - 0 0 - 0.580 0.565 0.610 - - 0 - 0.00%
2026-09-24 0 0.580 0.580 0.600 0.580 0.600 80,000 46,560 0.5820 0.580 0.580 0.600 0.580 0.600 80,000 0.5820 -3.33%
2026-09-23 0 0.600 0.565 0.600 - - 0 0 - 0.600 0.565 0.600 - - 0 - 0.00%
2026-09-22 0 0.600 0.590 0.600 0.590 0.605 52,000 31,180 0.5996 0.600 0.590 0.600 0.590 0.605 52,000 0.5996 0.00%
2026-09-21 0 0.600 0.585 0.600 0.585 0.600 132,000 77,340 0.5859 0.600 0.585 0.600 0.585 0.600 132,000 0.5859 2.56%
2026-09-18 0 0.585 0.560 0.585 - - 0 0 - 0.585 0.560 0.585 - - 0 - 0.00%
2026-09-17 0 0.585 0.585 0.600 - - 0 0 - 0.585 0.585 0.600 - - 0 - 2.63%
2026-09-16 0 0.570 0.570 0.600 0.560 0.560 40,000 22,640 0.5660 0.570 0.570 0.600 0.560 0.560 40,000 0.5660 1.79%
2026-09-15 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.560 0.560 0.580 0.560 0.560 8,000 0.5600 -3.45%
2026-09-14 0 0.580 0.565 0.580 - - 0 0 - 0.580 0.565 0.580 - - 0 - -0.85%
2026-09-11 0 0.585 0.560 0.590 0.555 0.585 8,000 4,560 0.5700 0.585 0.560 0.590 0.555 0.585 8,000 0.5700 -0.85%
2026-09-10 0 0.600 0.590 0.610 0.555 0.600 48,000 28,020 0.5838 0.590 0.580 0.600 0.546 0.590 48,814 0.5740 8.11%
2026-09-09 0 0.555 0.555 0.590 0.555 0.580 236,000 132,440 0.5612 0.546 0.546 0.580 0.546 0.570 240,000 0.5518 -7.50%
2026-09-08 0 0.600 0.580 0.610 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2026-09-07 0 0.600 0.580 0.610 - - 4,000 2,400 0.6000 0.590 0.570 0.600 - - 4,068 0.5900 0.00%
2026-09-04 0 0.600 0.590 0.600 0.580 0.610 188,000 113,640 0.6045 0.590 0.580 0.590 0.570 0.600 191,186 0.5944 4.35%
2026-09-03 0 0.575 0.575 0.580 0.565 0.575 36,000 20,540 0.5706 0.565 0.565 0.570 0.556 0.565 36,610 0.5610 7.48%
2026-09-02 0 0.535 0.520 0.580 0.520 0.570 20,000 11,200 0.5600 0.526 0.511 0.570 0.511 0.560 20,339 0.5507 -8.55%
2026-09-01 0 0.585 0.570 0.600 0.570 0.600 56,000 32,140 0.5739 0.575 0.560 0.590 0.560 0.590 56,949 0.5644 -0.85%
2026-08-31 0 0.590 0.545 0.590 0.590 0.590 4,000 2,360 0.5900 0.580 0.536 0.580 0.580 0.580 4,068 0.5802 -1.67%
2026-08-28 0 0.600 0.595 0.600 0.595 0.610 80,000 48,100 0.6013 0.590 0.585 0.590 0.585 0.600 81,356 0.5912 3.45%
2026-08-27 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.570 0.570 0.590 0.570 0.570 8,136 0.5703 -0.85%
2026-08-26 0 0.585 0.575 0.590 0.570 0.595 68,000 39,440 0.5800 0.575 0.565 0.580 0.560 0.585 69,153 0.5703 1.74%
2026-08-25 0 0.575 0.575 0.590 0.570 0.590 52,000 29,740 0.5719 0.565 0.565 0.580 0.560 0.580 52,881 0.5624 -2.54%
2026-08-24 0 0.590 0.570 0.590 0.590 0.595 8,000 4,740 0.5925 0.580 0.560 0.580 0.580 0.585 8,136 0.5826 -1.67%
2026-08-21 0 0.600 0.580 0.600 0.510 0.600 692,000 404,100 0.5840 0.590 0.570 0.590 0.501 0.590 703,729 0.5742 5.26%
2026-08-20 0 0.570 0.550 0.570 0.570 0.580 56,000 32,320 0.5771 0.560 0.541 0.560 0.560 0.570 56,949 0.5675 -1.72%
2026-08-19 0 0.580 0.570 0.580 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2026-08-18 0 0.580 0.580 0.590 0.560 0.580 40,000 22,900 0.5725 0.570 0.570 0.580 0.551 0.570 40,678 0.5630 0.00%
2026-08-17 0 0.580 0.575 0.580 0.575 0.590 44,000 25,380 0.5768 0.570 0.565 0.570 0.565 0.580 44,746 0.5672 0.87%
2026-08-14 0 0.575 0.550 0.575 0.570 0.575 32,000 18,400 0.5750 0.565 0.541 0.565 0.560 0.565 32,542 0.5654 0.00%
2026-08-13 0 0.575 0.575 0.580 0.560 0.580 72,000 41,000 0.5694 0.565 0.565 0.570 0.551 0.570 73,220 0.5600 0.00%
2026-08-12 0 0.575 0.575 0.580 0.550 0.580 44,000 24,600 0.5591 0.565 0.565 0.570 0.541 0.570 44,746 0.5498 -2.54%
2026-08-11 0 0.590 0.580 0.590 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2026-08-10 0 0.590 0.580 0.590 0.580 0.590 28,000 16,320 0.5829 0.580 0.570 0.580 0.570 0.580 28,475 0.5731 0.00%
2026-08-07 0 0.590 0.530 0.590 0.580 0.590 12,000 7,000 0.5833 0.580 0.521 0.580 0.570 0.580 12,203 0.5736 0.00%
2026-08-06 0 0.590 0.580 0.590 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2026-08-05 0 0.590 0.585 0.590 0.560 0.590 156,000 90,520 0.5803 0.580 0.575 0.580 0.551 0.580 158,644 0.5706 5.36%
2026-08-04 0 0.560 0.560 0.570 0.560 0.570 20,000 11,360 0.5680 0.551 0.551 0.560 0.551 0.560 20,339 0.5585 -1.75%
2026-08-03 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.560 0.551 0.560 0.560 0.560 4,068 0.5605 0.00%
2026-07-31 0 0.570 0.570 0.580 0.550 0.570 88,000 49,240 0.5595 0.560 0.560 0.570 0.541 0.560 89,492 0.5502 0.00%
2026-07-30 0 0.570 0.500 0.570 0.570 0.570 8,000 4,560 0.5700 0.560 0.492 0.560 0.560 0.560 8,136 0.5605 -1.72%
2026-07-29 0 0.580 0.570 0.580 0.570 0.580 148,000 84,480 0.5708 0.570 0.560 0.570 0.560 0.570 150,508 0.5613 1.75%
2026-07-28 0 0.570 0.570 0.600 0.550 0.560 32,000 17,800 0.5563 0.560 0.560 0.590 0.541 0.551 32,542 0.5470 1.79%
2026-07-27 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.551 0.541 0.551 0.551 0.551 4,068 0.5507 0.00%
2026-07-24 0 0.560 0.550 0.570 0.550 0.560 40,000 22,240 0.5560 0.551 0.541 0.560 0.541 0.551 40,678 0.5467 -1.75%
2026-07-23 0 0.570 0.560 0.590 0.570 0.570 12,000 6,840 0.5700 0.560 0.551 0.580 0.560 0.560 12,203 0.5605 0.00%
2026-07-22 0 0.570 0.550 0.580 0.550 0.570 288,000 164,080 0.5697 0.560 0.541 0.570 0.541 0.560 292,881 0.5602 -3.39%
2026-07-21 0 0.590 0.570 0.590 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2026-07-20 0 0.590 0.570 0.590 0.570 0.590 40,000 23,040 0.5760 0.580 0.560 0.580 0.560 0.580 40,678 0.5664 3.51%
2026-07-17 0 0.570 0.570 0.590 0.530 0.580 120,000 66,880 0.5573 0.560 0.560 0.580 0.521 0.570 122,034 0.5480 -3.39%
2026-07-16 0 0.590 0.580 0.590 0.590 0.590 24,000 14,160 0.5900 0.580 0.570 0.580 0.580 0.580 24,407 0.5802 1.72%
2026-07-15 0 0.580 0.580 0.590 0.580 0.590 96,000 55,880 0.5821 0.570 0.570 0.580 0.570 0.580 97,627 0.5724 1.75%
2026-07-14 0 0.570 0.570 0.580 0.570 0.580 36,000 20,640 0.5733 0.560 0.560 0.570 0.560 0.570 36,610 0.5638 0.00%
2026-07-13 0 0.570 0.560 0.590 0.570 0.580 16,000 9,160 0.5725 0.560 0.551 0.580 0.560 0.570 16,271 0.5630 -3.39%
2026-07-10 0 0.590 0.580 0.600 0.580 0.590 172,000 101,280 0.5888 0.580 0.570 0.590 0.570 0.580 174,915 0.5790 3.51%
2026-07-09 0 0.570 0.570 0.580 0.560 0.560 32,000 18,240 0.5700 0.560 0.560 0.570 0.551 0.551 32,542 0.5605 -3.39%
2026-07-08 0 0.590 0.580 0.600 0.590 0.590 60,000 35,200 0.5867 0.580 0.570 0.590 0.580 0.580 61,017 0.5769 0.00%
2026-07-07 0 0.590 0.570 0.590 0.570 0.590 120,000 70,480 0.5873 0.580 0.560 0.580 0.560 0.580 122,034 0.5775 0.00%
2026-07-06 0 0.590 0.580 0.600 0.590 0.590 72,000 42,480 0.5900 0.580 0.570 0.590 0.580 0.580 73,220 0.5802 0.00%
2026-07-03 0 0.590 0.570 0.590 0.560 0.590 156,000 89,200 0.5718 0.580 0.560 0.580 0.551 0.580 158,644 0.5623 0.00%
2026-07-02 0 0.590 0.550 0.590 0.500 0.600 420,000 220,720 0.5255 0.580 0.541 0.580 0.492 0.590 427,119 0.5168 18.00%
2026-06-30 0 0.500 0.495 0.500 0.490 0.510 60,000 30,360 0.5060 0.492 0.487 0.492 0.482 0.501 61,017 0.4976 0.00%
2026-06-29 0 0.500 0.495 0.510 0.490 0.500 128,000 63,440 0.4956 0.492 0.487 0.501 0.482 0.492 130,169 0.4874 1.01%
2026-06-26 0 0.495 0.490 0.495 0.490 0.500 80,000 39,480 0.4935 0.487 0.482 0.487 0.482 0.492 81,356 0.4853 -2.94%
2026-06-25 0 0.510 0.490 0.510 0.490 0.510 428,000 210,060 0.4908 0.501 0.482 0.501 0.482 0.501 435,254 0.4826 3.03%
2026-06-24 0 0.495 0.490 0.495 0.495 0.510 136,000 68,000 0.5000 0.487 0.482 0.487 0.487 0.501 138,305 0.4917 -2.94%
2026-06-23 0 0.510 0.510 0.520 0.510 0.520 128,000 65,440 0.5113 0.501 0.501 0.511 0.501 0.511 130,169 0.5027 -1.92%
2026-06-22 0 0.520 0.520 0.530 0.520 0.520 28,000 14,560 0.5200 0.511 0.511 0.521 0.511 0.511 28,475 0.5113 -3.70%
2026-06-18 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.531 0.511 0.531 0.531 0.531 4,068 0.5310 0.00%
2026-06-17 0 0.540 0.520 0.540 0.500 0.540 196,000 102,640 0.5237 0.531 0.511 0.531 0.492 0.531 199,322 0.5149 3.85%
2026-06-16 0 0.520 0.520 0.530 0.510 0.530 116,000 60,360 0.5203 0.511 0.511 0.521 0.501 0.521 117,966 0.5117 -1.89%
2026-06-15 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.521 0.521 0.531 0.521 0.521 4,068 0.5212 -1.85%
2026-06-12 0 0.540 0.530 0.540 0.530 0.540 264,000 142,320 0.5391 0.531 0.521 0.531 0.521 0.531 268,475 0.5301 3.85%
2026-06-11 0 0.520 0.520 0.540 0.520 0.530 116,000 60,720 0.5234 0.511 0.511 0.531 0.511 0.521 117,966 0.5147 -5.45%
2026-06-10 0 0.550 0.530 0.550 0.530 0.550 100,000 53,600 0.5360 0.541 0.521 0.541 0.521 0.541 101,695 0.5271 0.00%
2026-06-09 0 0.550 0.530 0.550 0.530 0.550 164,000 87,960 0.5363 0.541 0.521 0.541 0.521 0.541 166,780 0.5274 1.85%
2026-06-08 0 0.540 0.520 0.540 0.520 0.550 376,000 199,960 0.5318 0.531 0.511 0.531 0.511 0.541 382,373 0.5229 -1.82%
2026-06-05 0 0.550 0.550 0.570 0.550 0.550 160,000 88,000 0.5500 0.541 0.541 0.560 0.541 0.541 162,712 0.5408 -3.51%
2026-06-04 0 0.570 0.540 0.570 0.550 0.570 24,000 13,440 0.5600 0.560 0.531 0.560 0.541 0.560 24,407 0.5507 0.00%
2026-06-03 0 0.570 0.560 0.570 0.540 0.570 228,000 125,720 0.5514 0.560 0.551 0.560 0.531 0.560 231,864 0.5422 3.64%
2026-06-02 0 0.550 0.550 0.570 0.550 0.560 68,000 37,880 0.5571 0.541 0.541 0.560 0.541 0.551 69,153 0.5478 -3.51%
2026-06-01 0 0.570 0.570 0.590 0.570 0.570 88,000 50,160 0.5700 0.560 0.560 0.580 0.560 0.560 89,492 0.5605 0.00%
2026-05-29 0 0.570 0.560 0.570 0.550 0.570 212,000 117,160 0.5526 0.560 0.551 0.560 0.541 0.560 215,593 0.5434 3.64%
2026-05-28 0 0.550 0.540 0.550 0.540 0.550 28,000 15,360 0.5486 0.541 0.531 0.541 0.531 0.541 28,475 0.5394 -1.79%
2026-05-27 0 0.560 0.540 0.560 0.540 0.560 156,000 84,320 0.5405 0.551 0.531 0.551 0.531 0.551 158,644 0.5315 1.82%
2026-05-26 0 0.550 0.550 0.560 0.540 0.560 268,000 147,040 0.5487 0.541 0.541 0.551 0.531 0.551 272,542 0.5395 -3.51%
2026-05-22 0 0.570 0.570 0.580 0.550 0.570 52,000 29,360 0.5646 0.560 0.560 0.570 0.541 0.560 52,881 0.5552 0.00%
2026-05-21 0 0.570 0.560 0.570 0.540 0.570 212,000 118,320 0.5581 0.560 0.551 0.560 0.531 0.560 215,593 0.5488 3.64%
2026-05-20 0 0.550 0.550 0.560 0.530 0.570 80,000 43,920 0.5490 0.541 0.541 0.551 0.521 0.560 81,356 0.5399 -5.17%
2026-05-19 0 0.580 0.560 0.570 0.560 0.580 80,000 44,920 0.5615 0.570 0.551 0.560 0.551 0.570 81,356 0.5521 3.57%
2026-05-18 0 0.560 0.560 0.580 0.550 0.560 88,000 49,160 0.5586 0.551 0.551 0.570 0.541 0.551 89,492 0.5493 -3.45%
2026-05-15 0 0.580 0.570 0.580 0.550 0.580 320,000 179,800 0.5619 0.570 0.560 0.570 0.541 0.570 325,424 0.5525 0.00%
2026-05-14 0 0.580 0.570 0.580 0.580 0.580 176,000 101,920 0.5791 0.570 0.560 0.570 0.570 0.570 178,983 0.5694 0.00%
2026-05-13 0 0.580 0.570 0.580 0.570 0.580 212,000 120,920 0.5704 0.570 0.560 0.570 0.560 0.570 215,593 0.5609 0.00%
2026-05-12 0 0.580 0.570 0.580 0.570 0.580 112,000 63,880 0.5704 0.570 0.560 0.570 0.560 0.570 113,898 0.5609 0.00%
2026-05-11 0 0.580 0.570 0.590 0.570 0.580 76,000 43,560 0.5732 0.570 0.560 0.580 0.560 0.570 77,288 0.5636 0.00%
2026-05-08 0 0.580 0.580 0.590 0.580 0.590 20,000 11,640 0.5820 0.570 0.570 0.580 0.570 0.580 20,339 0.5723 -3.33%
2026-05-07 0 0.600 0.590 0.600 0.590 0.610 280,000 167,480 0.5981 0.590 0.580 0.590 0.580 0.600 284,746 0.5882 3.45%
2026-05-06 0 0.580 0.580 0.590 0.570 0.600 24,000 13,920 0.5800 0.570 0.570 0.580 0.560 0.590 24,407 0.5703 0.00%
2026-05-05 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.570 0.570 0.590 0.570 0.570 4,068 0.5703 -3.33%
2026-05-04 0 0.600 0.590 0.610 0.580 0.620 392,000 235,200 0.6000 0.590 0.580 0.600 0.570 0.610 398,644 0.5900 3.45%
2026-04-30 0 0.580 0.570 0.580 0.570 0.580 124,000 71,400 0.5758 0.570 0.560 0.570 0.560 0.570 126,102 0.5662 -1.69%
2026-04-29 0 0.590 0.580 0.590 0.560 0.600 184,000 106,840 0.5807 0.580 0.570 0.580 0.551 0.590 187,119 0.5710 1.72%
2026-04-28 0 0.580 0.570 0.590 0.570 0.580 105,844 60,166 0.5684 0.570 0.560 0.580 0.560 0.570 107,638 0.5590 0.00%
2026-04-27 0 0.580 0.580 0.590 0.570 0.590 92,000 53,240 0.5787 0.570 0.570 0.580 0.560 0.580 93,559 0.5691 1.75%
2026-04-24 0 0.570 0.570 0.580 0.560 0.580 96,000 54,880 0.5717 0.560 0.560 0.570 0.551 0.570 97,627 0.5621 1.79%
2026-04-23 0 0.560 0.560 0.570 0.560 0.590 52,000 29,440 0.5662 0.551 0.551 0.560 0.551 0.580 52,881 0.5567 -5.08%
2026-04-22 0 0.590 0.580 0.590 0.590 0.590 40,000 23,600 0.5900 0.580 0.570 0.580 0.580 0.580 40,678 0.5802 0.00%
2026-04-21 0 0.590 0.590 0.600 0.540 0.600 376,000 220,480 0.5864 0.580 0.580 0.590 0.531 0.590 382,373 0.5766 5.36%
2026-04-20 0 0.560 0.540 0.560 0.520 0.560 1,212,000 655,720 0.5410 0.551 0.531 0.551 0.511 0.551 1,232,542 0.5320 5.66%
2026-04-17 0 0.530 0.520 0.530 0.530 0.550 616,000 327,160 0.5311 0.521 0.511 0.521 0.521 0.541 626,441 0.5223 -3.64%
2026-04-16 0 0.550 0.530 0.550 0.520 0.550 656,000 352,760 0.5377 0.541 0.521 0.541 0.511 0.541 667,119 0.5288 0.00%
2026-04-15 0 0.550 0.540 0.550 0.530 0.560 300,598 162,840 0.5417 0.541 0.531 0.541 0.521 0.551 305,693 0.5327 -1.79%
2026-04-14 0 0.560 0.540 0.560 0.540 0.560 156,000 85,440 0.5477 0.551 0.531 0.551 0.531 0.551 158,644 0.5386 1.82%
2026-04-13 0 0.550 0.540 0.550 0.500 0.550 1,008,000 531,040 0.5268 0.541 0.531 0.541 0.492 0.541 1,025,085 0.5180 -1.79%
2026-04-10 0 0.560 0.550 0.560 0.550 0.560 364,000 202,240 0.5556 0.551 0.541 0.551 0.541 0.551 370,169 0.5463 0.00%
2026-04-09 0 0.560 0.550 0.560 0.550 0.570 124,000 69,040 0.5568 0.551 0.541 0.551 0.541 0.560 126,102 0.5475 0.00%
2026-04-08 0 0.560 0.560 0.570 0.560 0.580 108,000 60,800 0.5630 0.551 0.551 0.560 0.551 0.570 109,831 0.5536 -3.45%
2026-04-02 0 0.580 0.570 0.580 0.560 0.580 160,000 90,680 0.5668 0.570 0.560 0.570 0.551 0.570 162,712 0.5573 0.00%
2026-04-01 0 0.580 0.570 0.580 0.570 0.580 476,000 275,800 0.5794 0.570 0.560 0.570 0.560 0.570 484,068 0.5698 0.00%
2026-03-31 0 0.580 0.580 0.590 0.570 0.590 220,000 129,000 0.5864 0.570 0.570 0.580 0.560 0.580 223,729 0.5766 0.00%
2026-03-30 0 0.580 0.570 0.580 0.570 0.580 56,000 32,360 0.5779 0.570 0.560 0.570 0.560 0.570 56,949 0.5682 0.00%
2026-03-27 0 0.580 0.560 0.580 0.560 0.590 252,000 143,240 0.5684 0.570 0.551 0.570 0.551 0.580 256,271 0.5589 -1.69%
2026-03-26 0 0.590 0.580 0.590 0.570 0.590 184,000 104,960 0.5704 0.580 0.570 0.580 0.560 0.580 187,119 0.5609 -1.67%
2026-03-25 0 0.600 0.590 0.600 0.560 0.600 328,000 188,200 0.5738 0.590 0.580 0.590 0.551 0.590 333,559 0.5642 0.00%
2026-03-24 0 0.600 0.580 0.600 0.540 0.610 824,000 478,120 0.5802 0.590 0.570 0.590 0.531 0.600 837,966 0.5706 0.00%
2026-03-23 0 0.600 0.590 0.600 0.590 0.600 388,000 229,560 0.5916 0.590 0.580 0.590 0.580 0.590 394,576 0.5818 -1.64%
2026-03-20 0 0.610 0.600 0.610 0.600 0.620 364,000 219,000 0.6016 0.600 0.590 0.600 0.590 0.610 370,169 0.5916 1.67%
2026-03-19 0 0.600 0.600 0.610 0.600 0.610 32,000 19,320 0.6038 0.590 0.590 0.600 0.590 0.600 32,542 0.5937 -1.64%
2026-03-18 0 0.610 0.610 0.620 0.600 0.620 304,000 183,960 0.6051 0.600 0.600 0.610 0.590 0.610 309,153 0.5950 -1.61%
2026-03-17 0 0.620 0.610 0.620 0.610 0.620 240,000 146,640 0.6110 0.610 0.600 0.610 0.600 0.610 244,068 0.6008 0.00%
2026-03-16 0 0.620 0.610 0.620 0.600 0.630 176,000 108,200 0.6148 0.610 0.600 0.610 0.590 0.619 178,983 0.6045 1.64%
2026-03-13 0 0.610 0.600 0.610 0.600 0.620 268,000 162,200 0.6052 0.600 0.590 0.600 0.590 0.610 272,542 0.5951 -1.61%
2026-03-12 0 0.620 0.610 0.620 0.610 0.630 524,000 320,760 0.6121 0.610 0.600 0.610 0.600 0.619 532,881 0.6019 1.64%
2026-03-11 0 0.610 0.610 0.620 0.600 0.620 548,000 331,880 0.6056 0.600 0.600 0.610 0.590 0.610 557,288 0.5955 -1.61%
2026-03-10 0 0.620 0.620 0.630 0.600 0.620 328,000 200,720 0.6120 0.610 0.610 0.619 0.590 0.610 333,559 0.6018 0.00%
2026-03-09 0 0.620 0.610 0.620 0.600 0.630 1,368,000 844,320 0.6172 0.610 0.600 0.610 0.590 0.619 1,391,186 0.6069 0.00%
2026-03-06 0 0.620 0.610 0.620 0.610 0.630 340,000 209,360 0.6158 0.610 0.600 0.610 0.600 0.619 345,763 0.6055 -1.59%
2026-03-05 0 0.630 0.620 0.630 0.610 0.630 132,000 81,840 0.6200 0.619 0.610 0.619 0.600 0.619 134,237 0.6097 3.28%
2026-03-04 0 0.610 0.610 0.630 0.590 0.640 2,684,000 1,674,000 0.6237 0.600 0.600 0.619 0.580 0.629 2,729,492 0.6133 -1.61%
2026-03-03 0 0.620 0.610 0.620 0.610 0.640 592,000 368,440 0.6224 0.610 0.600 0.610 0.600 0.629 602,034 0.6120 -3.12%
2026-03-02 0 0.640 0.630 0.640 0.630 0.660 360,000 228,040 0.6334 0.629 0.619 0.629 0.619 0.649 366,102 0.6229 -3.03%
2026-02-27 0 0.660 0.650 0.660 0.630 0.660 1,012,000 652,320 0.6446 0.649 0.639 0.649 0.619 0.649 1,029,153 0.6338 4.76%
2026-02-26 0 0.630 0.630 0.640 0.620 0.640 1,032,000 647,960 0.6279 0.619 0.619 0.629 0.610 0.629 1,049,492 0.6174 -3.08%
2026-02-25 0 0.650 0.640 0.650 0.630 0.650 832,000 532,720 0.6403 0.639 0.629 0.639 0.619 0.639 846,102 0.6296 0.00%
2026-02-24 0 0.650 0.630 0.650 0.630 0.670 824,000 527,400 0.6400 0.639 0.619 0.639 0.619 0.659 837,966 0.6294 -2.99%
2026-02-23 0 0.670 0.660 0.670 0.650 0.670 524,000 344,280 0.6570 0.659 0.649 0.659 0.639 0.659 532,881 0.6461 3.08%
2026-02-20 0 0.650 0.640 0.650 0.640 0.660 448,000 287,000 0.6406 0.639 0.629 0.639 0.629 0.649 455,593 0.6299 -1.52%
2026-02-16 0 0.660 0.650 0.660 0.650 0.660 92,000 59,960 0.6517 0.649 0.639 0.649 0.639 0.649 93,559 0.6409 0.00%
2026-02-13 0 0.660 0.650 0.660 0.640 0.670 356,000 232,640 0.6535 0.649 0.639 0.649 0.629 0.659 362,034 0.6426 -1.49%
2026-02-12 0 0.670 0.660 0.670 0.650 0.670 512,000 336,640 0.6575 0.659 0.649 0.659 0.639 0.659 520,678 0.6465 -1.47%
2026-02-11 0 0.680 0.670 0.680 0.660 0.700 748,000 504,080 0.6739 0.669 0.659 0.669 0.649 0.688 760,678 0.6627 -1.45%
2026-02-10 0 0.690 0.680 0.690 0.650 0.700 2,588,484 1,785,289 0.6897 0.678 0.669 0.678 0.639 0.688 2,632,357 0.6782 2.99%
2026-02-09 0 0.670 0.660 0.670 0.630 0.670 1,516,000 1,000,760 0.6601 0.659 0.649 0.659 0.619 0.659 1,541,695 0.6491 3.08%
2026-02-06 0 0.650 0.640 0.650 0.620 0.650 372,000 235,400 0.6328 0.639 0.629 0.639 0.610 0.639 378,305 0.6222 0.00%
2026-02-05 0 0.650 0.640 0.650 0.620 0.660 1,620,000 1,026,840 0.6339 0.639 0.629 0.639 0.610 0.649 1,647,458 0.6233 0.00%
2026-02-04 0 0.650 0.640 0.650 0.630 0.660 544,000 345,840 0.6357 0.639 0.629 0.639 0.619 0.649 553,220 0.6251 -1.52%
2026-02-03 0 0.660 0.650 0.660 0.650 0.680 916,000 602,680 0.6579 0.649 0.639 0.649 0.639 0.669 931,525 0.6470 -2.94%
2026-02-02 0 0.680 0.670 0.680 0.620 0.680 2,000,000 1,275,360 0.6377 0.669 0.659 0.669 0.610 0.669 2,033,898 0.6271 3.03%
2026-01-30 0 0.660 0.650 0.660 0.650 0.690 984,000 646,160 0.6567 0.649 0.639 0.649 0.639 0.678 1,000,678 0.6457 -4.35%
2026-01-29 0 0.690 0.680 0.690 0.640 0.710 3,136,000 2,171,760 0.6925 0.678 0.669 0.678 0.629 0.698 3,189,153 0.6810 -2.82%
2026-01-28 0 0.710 0.700 0.710 0.690 0.710 3,168,000 2,226,720 0.7029 0.698 0.688 0.698 0.678 0.698 3,221,695 0.6912 1.43%
2026-01-27 0 0.700 0.700 0.710 0.690 0.730 3,392,040 2,399,187 0.7073 0.688 0.688 0.698 0.678 0.718 3,449,532 0.6955 1.45%
2026-01-26 0 0.690 0.680 0.690 0.650 0.710 7,368,000 5,009,440 0.6799 0.678 0.669 0.678 0.639 0.698 7,492,881 0.6686 6.15%
2026-01-23 0 0.650 0.640 0.650 0.600 0.660 5,332,000 3,341,850 0.6268 0.639 0.629 0.639 0.590 0.649 5,422,373 0.6163 4.84%
2026-01-22 0 0.620 0.620 0.630 0.620 0.640 2,204,000 1,379,200 0.6258 0.610 0.610 0.619 0.610 0.629 2,241,356 0.6153 -3.12%
2026-01-21 0 0.640 0.630 0.640 0.630 0.640 2,384,000 1,505,680 0.6316 0.629 0.619 0.629 0.619 0.629 2,424,407 0.6211 0.00%
2026-01-20 0 0.640 0.630 0.640 0.630 0.640 2,228,000 1,407,120 0.6316 0.629 0.619 0.629 0.619 0.629 2,265,763 0.6210 0.00%
2026-01-19 0 0.640 0.630 0.640 0.620 0.660 3,356,000 2,123,261 0.6327 0.629 0.619 0.629 0.610 0.649 3,412,881 0.6221 -3.03%
2026-01-16 0 0.660 0.650 0.660 0.640 0.680 4,404,000 2,899,120 0.6583 0.649 0.639 0.649 0.629 0.669 4,478,644 0.6473 3.13%
2026-01-15 0 0.640 0.640 0.650 0.620 0.660 6,720,000 4,268,160 0.6351 0.629 0.629 0.639 0.610 0.649 6,833,898 0.6246 -3.03%
2026-01-14 0 0.660 0.660 0.670 0.620 0.790 26,923,000 18,531,933 0.6883 0.649 0.649 0.659 0.610 0.777 27,379,322 0.6769 -1.49%
2026-01-13 0 0.670 0.660 0.670 0.590 3.110 120,963,660 180,043,600 1.4884 0.659 0.649 0.659 0.580 3.058 123,013,892 1.4636

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