E Fund (HK) Solactive Global Gold Miner Select Index ETF: Unit CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 82824 | 2026-01-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-05 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | -0.12% |
| 2026-10-02 | 0 | 8.525 | - | - | - | - | 0 | 0 | - | 8.525 | - | - | - | - | 0 | - | -1.50% |
| 2026-09-30 | 0 | 8.655 | 8.655 | - | - | - | 0 | 0 | - | 8.655 | 8.655 | - | - | - | 0 | - | 1.82% |
| 2026-09-29 | 0 | 8.500 | - | - | 8.425 | 8.425 | 2,400 | 20,220 | 8.4250 | 8.500 | - | - | 8.425 | 8.425 | 2,400 | 8.4250 | 0.12% |
| 2026-09-28 | 0 | 8.490 | - | - | - | - | 0 | 0 | - | 8.490 | - | - | - | - | 0 | - | -4.07% |
| 2026-09-25 | 0 | 8.850 | - | - | 8.810 | 8.810 | 100 | 881 | 8.8100 | 8.850 | - | - | 8.810 | 8.810 | 100 | 8.8100 | -1.17% |
| 2026-09-24 | 0 | 8.955 | 8.870 | - | - | - | 0 | 0 | - | 8.955 | 8.870 | - | - | - | 0 | - | -2.98% |
| 2026-09-23 | 0 | 9.230 | 9.205 | 9.260 | 9.230 | 9.315 | 400 | 3,707 | 9.2675 | 9.230 | 9.205 | 9.260 | 9.230 | 9.315 | 400 | 9.2675 | 0.82% |
| 2026-09-22 | 0 | 9.155 | 9.110 | - | 9.180 | 9.270 | 300 | 2,767 | 9.2233 | 9.155 | 9.110 | - | 9.180 | 9.270 | 300 | 9.2233 | -2.40% |
| 2026-09-21 | 0 | 9.380 | 9.385 | 9.420 | 9.380 | 9.430 | 200 | 1,881 | 9.4050 | 9.380 | 9.385 | 9.420 | 9.380 | 9.430 | 200 | 9.4050 | -2.34% |
| 2026-09-18 | 0 | 9.605 | 9.605 | - | 9.400 | 9.555 | 300 | 2,838 | 9.4600 | 9.605 | 9.605 | - | 9.400 | 9.555 | 300 | 9.4600 | 1.48% |
| 2026-09-17 | 0 | 9.465 | - | 9.505 | 9.280 | 9.465 | 600 | 5,622 | 9.3700 | 9.465 | - | 9.505 | 9.280 | 9.465 | 600 | 9.3700 | -2.22% |
| 2026-09-16 | 0 | 9.680 | - | - | 9.585 | 9.655 | 400 | 3,845 | 9.6125 | 9.680 | - | - | 9.585 | 9.655 | 400 | 9.6125 | 2.98% |
| 2026-09-15 | 0 | 9.400 | - | - | 9.400 | 9.545 | 500 | 4,740 | 9.4800 | 9.400 | - | - | 9.400 | 9.545 | 500 | 9.4800 | -2.84% |
| 2026-09-14 | 0 | 9.675 | - | - | 9.720 | 9.765 | 200 | 1,948 | 9.7400 | 9.675 | - | - | 9.720 | 9.765 | 200 | 9.7400 | -0.92% |
| 2026-09-11 | 0 | 9.765 | - | - | 9.580 | 9.765 | 500 | 4,840 | 9.6800 | 9.765 | - | - | 9.580 | 9.765 | 500 | 9.6800 | -2.64% |
| 2026-09-10 | 0 | 10.03 | 10.00 | - | - | - | 0 | 0 | - | 10.03 | 10.00 | - | - | - | 0 | - | -0.59% |
| 2026-09-09 | 0 | 10.09 | - | - | 9.945 | 10.09 | 200 | 2,003 | 10.015 | 10.09 | - | - | 9.945 | 10.09 | 200 | 10.015 | 0.10% |
| 2026-09-08 | 0 | 10.08 | - | - | 10.08 | 10.08 | 2,000 | 20,160 | 10.080 | 10.08 | - | - | 10.08 | 10.08 | 2,000 | 10.080 | 1.10% |
| 2026-09-07 | 0 | 9.970 | 9.940 | - | - | - | 0 | 0 | - | 9.970 | 9.940 | - | - | - | 0 | - | -1.97% |
| 2026-09-04 | 0 | 10.17 | - | - | - | - | 0 | 0 | - | 10.17 | - | - | - | - | 0 | - | 1.40% |
| 2026-09-03 | 0 | 10.03 | - | - | 10.03 | 10.03 | 100 | 1,003 | 10.030 | 10.03 | - | - | 10.03 | 10.03 | 100 | 10.030 | 3.46% |
| 2026-09-02 | 0 | 9.695 | - | - | 9.450 | 9.500 | 6,400 | 60,675 | 9.4805 | 9.695 | - | - | 9.450 | 9.500 | 6,400 | 9.4805 | -2.07% |
| 2026-09-01 | 0 | 9.900 | 9.800 | 10.09 | 9.945 | 10.09 | 102,700 | 1,024,781 | 9.9784 | 9.900 | 9.800 | 10.09 | 9.945 | 10.09 | 102,700 | 9.9784 | -1.30% |
| 2026-08-31 | 0 | 10.03 | 9.800 | 10.25 | 9.905 | 10.03 | 300 | 2,996 | 9.9867 | 10.03 | 9.800 | 10.25 | 9.905 | 10.03 | 300 | 9.9867 | -3.84% |
| 2026-08-28 | 0 | 10.43 | 10.12 | - | - | - | 0 | 0 | - | 10.43 | 10.12 | - | - | - | 0 | - | 1.86% |
| 2026-08-27 | 0 | 10.24 | 10.18 | - | 10.32 | 10.36 | 2,300 | 23,748 | 10.325 | 10.24 | 10.18 | - | 10.32 | 10.36 | 2,300 | 10.325 | -1.16% |
| 2026-08-26 | 0 | 10.36 | - | - | 10.55 | 10.62 | 200 | 2,117 | 10.585 | 10.36 | - | - | 10.55 | 10.62 | 200 | 10.585 | 0.39% |
| 2026-08-25 | 0 | 10.32 | - | - | - | - | 0 | 0 | - | 10.32 | - | - | - | - | 0 | - | -2.18% |
| 2026-08-24 | 0 | 10.55 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.67% |
| 2026-08-21 | 0 | 10.48 | - | - | 10.20 | 10.27 | 200 | 2,047 | 10.235 | 10.48 | - | - | 10.20 | 10.27 | 200 | 10.235 | 5.17% |
| 2026-08-20 | 0 | 9.965 | - | - | 9.320 | 10.11 | 34,500 | 346,766 | 10.051 | 9.965 | - | - | 9.320 | 10.11 | 34,500 | 10.051 | 6.92% |
| 2026-08-19 | 0 | 9.320 | - | - | - | - | 0 | 0 | - | 9.320 | - | - | - | - | 0 | - | -0.11% |
| 2026-08-18 | 0 | 9.330 | - | - | 9.290 | 9.290 | 400 | 3,716 | 9.2900 | 9.330 | - | - | 9.290 | 9.290 | 400 | 9.2900 | 0.11% |
| 2026-08-17 | 0 | 9.320 | - | - | - | - | 0 | 0 | - | 9.320 | - | - | - | - | 0 | - | 3.96% |
| 2026-08-14 | 0 | 8.965 | - | - | - | - | 0 | 0 | - | 8.965 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 8.965 | - | - | - | - | 0 | 0 | - | 8.965 | - | - | - | - | 0 | - | -3.81% |
| 2026-08-12 | 0 | 9.320 | - | - | - | - | 0 | 0 | - | 9.320 | - | - | - | - | 0 | - | 1.36% |
| 2026-08-11 | 0 | 9.195 | - | - | - | - | 0 | 0 | - | 9.195 | - | - | - | - | 0 | - | -3.92% |
| 2026-08-10 | 0 | 9.570 | - | - | - | - | 0 | 0 | - | 9.570 | - | - | - | - | 0 | - | 4.25% |
| 2026-08-07 | 0 | 9.180 | - | - | - | - | 0 | 0 | - | 9.180 | - | - | - | - | 0 | - | 2.91% |
| 2026-08-06 | 0 | 8.920 | - | - | - | - | 0 | 0 | - | 8.920 | - | - | - | - | 0 | - | 2.88% |
| 2026-08-05 | 0 | 8.670 | - | - | - | - | 0 | 0 | - | 8.670 | - | - | - | - | 0 | - | 7.50% |
| 2026-08-04 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 1.70% |
| 2026-07-30 | 0 | 7.930 | - | - | - | - | 0 | 0 | - | 7.930 | - | - | - | - | 0 | - | -0.69% |
| 2026-07-29 | 0 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | 1.27% |
| 2026-07-28 | 0 | 7.885 | - | - | - | - | 0 | 0 | - | 7.885 | - | - | - | - | 0 | - | -1.62% |
| 2026-07-27 | 0 | 8.015 | - | - | - | - | 0 | 0 | - | 8.015 | - | - | - | - | 0 | - | 0.56% |
| 2026-07-24 | 0 | 7.970 | - | - | - | - | 0 | 0 | - | 7.970 | - | - | - | - | 0 | - | -1.42% |
| 2026-07-23 | 0 | 8.085 | - | - | - | - | 0 | 0 | - | 8.085 | - | - | - | - | 0 | - | 0.68% |
| 2026-07-22 | 0 | 8.030 | - | - | - | - | 0 | 0 | - | 8.030 | - | - | - | - | 0 | - | 5.80% |
| 2026-07-21 | 0 | 7.590 | - | - | - | - | 0 | 0 | - | 7.590 | - | - | - | - | 0 | - | 5.27% |
| 2026-07-20 | 0 | 7.210 | - | - | - | - | 0 | 0 | - | 7.210 | - | - | - | - | 0 | - | 1.19% |
| 2026-07-17 | 0 | 7.125 | - | - | - | - | 0 | 0 | - | 7.125 | - | - | - | - | 0 | - | -4.49% |
| 2026-07-16 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 1.02% |
| 2026-07-15 | 0 | 7.385 | - | - | - | - | 0 | 0 | - | 7.385 | - | - | - | - | 0 | - | -1.34% |
| 2026-07-14 | 0 | 7.485 | - | - | 7.310 | 7.310 | 3,500 | 25,585 | 7.3100 | 7.485 | - | - | 7.310 | 7.310 | 3,500 | 7.3100 | 1.84% |
| 2026-07-13 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | -1.08% |
| 2026-07-10 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 1.02% |
| 2026-07-09 | 0 | 7.355 | - | - | - | - | 0 | 0 | - | 7.355 | - | - | - | - | 0 | - | -2.06% |
| 2026-07-08 | 0 | 7.510 | - | - | 7.510 | 7.510 | 1,500 | 11,265 | 7.5100 | 7.510 | - | - | 7.510 | 7.510 | 1,500 | 7.5100 | -1.25% |
| 2026-07-07 | 0 | 7.605 | - | 7.620 | - | - | 0 | 0 | - | 7.605 | - | 7.620 | - | - | 0 | - | -3.00% |
| 2026-07-06 | 0 | 7.840 | - | - | - | - | 0 | 0 | - | 7.840 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-03 | 0 | 7.840 | - | - | 7.840 | 7.840 | 1,000 | 7,840 | 7.8400 | 7.840 | - | - | 7.840 | 7.840 | 1,000 | 7.8400 | 9.34% |
| 2026-07-02 | 0 | 7.170 | - | - | - | - | 0 | 0 | - | 7.170 | - | - | - | - | 0 | - | 2.87% |
| 2026-06-30 | 0 | 6.970 | - | - | - | - | 0 | 0 | - | 6.970 | - | - | - | - | 0 | - | -1.27% |
| 2026-06-29 | 0 | 7.060 | - | - | - | - | 0 | 0 | - | 7.060 | - | - | - | - | 0 | - | 0.79% |
| 2026-06-26 | 0 | 7.005 | - | - | 6.980 | 6.980 | 3,000 | 20,940 | 6.9800 | 7.005 | - | - | 6.980 | 6.980 | 3,000 | 6.9800 | -0.07% |
| 2026-06-25 | 0 | 7.010 | - | - | - | - | 0 | 0 | - | 7.010 | - | - | - | - | 0 | - | -5.33% |
| 2026-06-24 | 0 | 7.405 | - | - | - | - | 0 | 0 | - | 7.405 | - | - | - | - | 0 | - | -1.13% |
| 2026-06-23 | 0 | 7.490 | - | - | - | - | 0 | 0 | - | 7.490 | - | - | - | - | 0 | - | -8.66% |
| 2026-06-22 | 0 | 8.200 | - | - | - | - | 0 | 0 | - | 8.200 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 8.200 | - | - | 8.210 | 8.210 | 1,300 | 10,673 | 8.2100 | 8.200 | - | - | 8.210 | 8.210 | 1,300 | 8.2100 | -3.13% |
| 2026-06-17 | 0 | 8.465 | - | - | - | - | 0 | 0 | - | 8.465 | - | - | - | - | 0 | - | 0.18% |
| 2026-06-16 | 0 | 8.450 | - | - | - | - | 0 | 0 | - | 8.450 | - | - | - | - | 0 | - | 0.24% |
| 2026-06-15 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 8.430 | - | - | - | - | 0 | - | 8.42% |
| 2026-06-12 | 0 | 7.775 | - | - | - | - | 0 | 0 | - | 7.775 | - | - | - | - | 0 | - | 4.15% |
| 2026-06-11 | 0 | 7.465 | - | - | - | - | 0 | 0 | - | 7.465 | - | - | - | - | 0 | - | -0.99% |
| 2026-06-10 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | -3.58% |
| 2026-06-09 | 0 | 7.820 | - | - | 7.820 | 7.820 | 6,000 | 46,920 | 7.8200 | 7.820 | - | - | 7.820 | 7.820 | 6,000 | 7.8200 | -0.06% |
| 2026-06-08 | 0 | 7.825 | - | - | - | - | 0 | 0 | - | 7.825 | - | - | - | - | 0 | - | -6.62% |
| 2026-06-05 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.380 | - | - | - | - | 0 | - | -0.83% |
| 2026-06-04 | 0 | 8.450 | - | - | 8.450 | 8.450 | 17,000 | 143,650 | 8.4500 | 8.450 | - | - | 8.450 | 8.450 | 17,000 | 8.4500 | -2.76% |
| 2026-06-03 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.690 | - | - | - | - | 0 | - | -0.80% |
| 2026-06-02 | 0 | 8.760 | - | - | - | - | 0 | 0 | - | 8.760 | - | - | - | - | 0 | - | 0.69% |
| 2026-06-01 | 0 | 8.700 | - | - | - | - | 0 | 0 | - | 8.700 | - | - | - | - | 0 | - | 0.35% |
| 2026-05-29 | 0 | 8.670 | - | - | - | - | 0 | 0 | - | 8.670 | - | - | - | - | 0 | - | 0.87% |
| 2026-05-28 | 0 | 8.595 | - | - | - | - | 0 | 0 | - | 8.595 | - | - | - | - | 0 | - | -5.03% |
| 2026-05-27 | 0 | 9.050 | - | - | 9.050 | 9.050 | 3,300 | 29,865 | 9.0500 | 9.050 | - | - | 9.050 | 9.050 | 3,300 | 9.0500 | -0.60% |
| 2026-05-26 | 0 | 9.105 | - | - | - | - | 0 | 0 | - | 9.105 | - | - | - | - | 0 | - | 2.77% |
| 2026-05-22 | 0 | 8.860 | - | - | - | - | 0 | 0 | - | 8.860 | - | - | - | - | 0 | - | 0.85% |
| 2026-05-21 | 0 | 8.785 | - | - | - | - | 0 | 0 | - | 8.785 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 8.785 | - | - | - | - | 0 | 0 | - | 8.785 | - | - | - | - | 0 | - | -3.46% |
| 2026-05-19 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 9.100 | - | - | - | - | 0 | - | -1.41% |
| 2026-05-18 | 0 | 9.230 | - | - | - | - | 0 | 0 | - | 9.230 | - | - | - | - | 0 | - | -3.60% |
| 2026-05-15 | 0 | 9.575 | - | - | 9.480 | 9.575 | 3,400 | 32,536 | 9.5694 | 9.575 | - | - | 9.480 | 9.575 | 3,400 | 9.5694 | -4.54% |
| 2026-05-14 | 0 | 10.03 | - | - | - | - | 0 | 0 | - | 10.03 | - | - | - | - | 0 | - | -3.37% |
| 2026-05-13 | 0 | 10.38 | - | - | - | - | 0 | 0 | - | 10.38 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 10.38 | - | - | - | - | 0 | 0 | - | 10.38 | - | - | - | - | 0 | - | 0.87% |
| 2026-05-11 | 0 | 10.29 | - | - | - | - | 0 | 0 | - | 10.29 | - | - | - | - | 0 | - | -2.46% |
| 2026-05-08 | 0 | 10.55 | - | - | 10.48 | 10.49 | 4,900 | 51,400 | 10.490 | 10.55 | - | - | 10.48 | 10.49 | 4,900 | 10.490 | 1.34% |
| 2026-05-07 | 0 | 10.41 | - | - | 9.990 | 10.30 | 200 | 2,029 | 10.145 | 10.41 | - | - | 9.990 | 10.30 | 200 | 10.145 | 4.20% |
| 2026-05-06 | 0 | 9.990 | - | - | - | - | 0 | 0 | - | 9.990 | - | - | - | - | 0 | - | 4.33% |
| 2026-05-05 | 0 | 9.575 | - | - | - | - | 0 | 0 | - | 9.575 | - | - | - | - | 0 | - | -0.36% |
| 2026-05-04 | 0 | 9.610 | - | - | - | - | 0 | 0 | - | 9.610 | - | - | - | - | 0 | - | -0.72% |
| 2026-04-30 | 0 | 9.680 | 9.500 | - | 9.680 | 9.735 | 5,200 | 50,341 | 9.6810 | 9.680 | 9.500 | - | 9.680 | 9.735 | 5,200 | 9.6810 | -2.42% |
| 2026-04-29 | 0 | 9.920 | - | - | - | - | 0 | 0 | - | 9.920 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-28 | 0 | 9.920 | - | - | 9.920 | 9.920 | 100 | 992 | 9.9200 | 9.920 | - | - | 9.920 | 9.920 | 100 | 9.9200 | -2.27% |
| 2026-04-27 | 0 | 10.15 | - | - | 10.15 | 10.15 | 100 | 1,015 | 10.150 | 10.15 | - | - | 10.15 | 10.15 | 100 | 10.150 | 0.00% |
| 2026-04-24 | 0 | 10.15 | - | - | 10.08 | 10.11 | 5,100 | 51,558 | 10.109 | 10.15 | - | - | 10.08 | 10.11 | 5,100 | 10.109 | -1.46% |
| 2026-04-23 | 0 | 10.30 | - | - | 10.30 | 10.30 | 100 | 1,030 | 10.300 | 10.30 | - | - | 10.30 | 10.30 | 100 | 10.300 | -3.01% |
| 2026-04-22 | 0 | 10.62 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | -1.76% |
| 2026-04-21 | 0 | 10.81 | - | - | - | - | 0 | 0 | - | 10.81 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 10.81 | - | - | - | - | 0 | 0 | - | 10.81 | - | - | - | - | 0 | - | 0.46% |
| 2026-04-17 | 0 | 10.76 | - | - | 10.81 | 10.81 | 4,700 | 50,807 | 10.810 | 10.76 | - | - | 10.81 | 10.81 | 4,700 | 10.810 | -1.74% |
| 2026-04-16 | 0 | 10.95 | - | - | 10.95 | 10.95 | 100 | 1,095 | 10.950 | 10.95 | - | - | 10.95 | 10.95 | 100 | 10.950 | -1.71% |
| 2026-04-15 | 0 | 11.14 | - | - | - | - | 0 | 0 | - | 11.14 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-14 | 0 | 11.14 | - | - | - | - | 0 | 0 | - | 11.14 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-13 | 0 | 11.14 | - | - | - | - | 0 | 0 | - | 11.14 | - | - | - | - | 0 | - | -0.27% |
| 2026-04-10 | 0 | 11.17 | - | - | 11.19 | 11.20 | 34,500 | 386,355 | 11.199 | 11.17 | - | - | 11.19 | 11.20 | 34,500 | 11.199 | -0.71% |
| 2026-04-09 | 0 | 11.25 | - | - | - | - | 0 | 0 | - | 11.25 | - | - | - | - | 0 | - | -1.83% |
| 2026-04-08 | 0 | 11.46 | - | - | 11.36 | 11.51 | 2,000 | 22,967 | 11.484 | 11.46 | - | - | 11.36 | 11.51 | 2,000 | 11.484 | 5.82% |
| 2026-04-02 | 0 | 10.83 | - | - | - | - | 0 | 0 | - | 10.83 | - | - | - | - | 0 | - | -1.28% |
| 2026-04-01 | 0 | 10.97 | - | - | 10.93 | 10.95 | 400 | 4,377 | 10.943 | 10.97 | - | - | 10.93 | 10.95 | 400 | 10.943 | 4.38% |
| 2026-03-31 | 0 | 10.51 | - | - | 10.51 | 10.77 | 3,500 | 36,854 | 10.530 | 10.51 | - | - | 10.51 | 10.77 | 3,500 | 10.530 | 0.38% |
| 2026-03-30 | 0 | 10.47 | - | - | - | - | 0 | 0 | - | 10.47 | - | - | - | - | 0 | - | 3.56% |
| 2026-03-27 | 0 | 10.11 | - | 10.24 | - | - | 0 | 0 | - | 10.11 | - | 10.24 | - | - | 0 | - | 1.10% |
| 2026-03-26 | 0 | 10.00 | - | - | 10.00 | 10.28 | 1,700 | 17,139 | 10.082 | 10.00 | - | - | 10.00 | 10.28 | 1,700 | 10.082 | -4.03% |
| 2026-03-25 | 0 | 10.42 | 10.30 | - | 10.55 | 10.55 | 300 | 3,165 | 10.550 | 10.42 | 10.30 | - | 10.55 | 10.55 | 300 | 10.550 | 4.51% |
| 2026-03-24 | 0 | 9.970 | - | - | - | - | 0 | 0 | - | 9.970 | - | - | - | - | 0 | - | 7.84% |
| 2026-03-23 | 0 | 9.245 | - | - | - | - | 0 | 0 | - | 9.245 | - | - | - | - | 0 | - | -9.27% |
| 2026-03-20 | 0 | 10.19 | - | - | 10.30 | 10.30 | 300 | 3,090 | 10.300 | 10.19 | - | - | 10.30 | 10.30 | 300 | 10.300 | -0.59% |
| 2026-03-19 | 0 | 10.25 | 9.860 | - | 10.46 | 11.19 | 3,400 | 37,754 | 11.104 | 10.25 | 9.860 | - | 10.46 | 11.19 | 3,400 | 11.104 | -8.56% |
| 2026-03-18 | 0 | 11.21 | - | - | - | - | 0 | 0 | - | 11.21 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 11.21 | - | - | - | - | 0 | 0 | - | 11.21 | - | - | - | - | 0 | - | 0.09% |
| 2026-03-16 | 0 | 11.20 | - | - | 11.12 | 11.17 | 400 | 4,458 | 11.145 | 11.20 | - | - | 11.12 | 11.17 | 400 | 11.145 | -4.76% |
| 2026-03-13 | 0 | 11.76 | - | - | - | - | 0 | 0 | - | 11.76 | - | - | - | - | 0 | - | -3.13% |
| 2026-03-12 | 0 | 12.14 | - | - | - | - | 0 | 0 | - | 12.14 | - | - | - | - | 0 | - | -0.98% |
| 2026-03-11 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.16% |
| 2026-03-10 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.41% |
| 2026-03-09 | 0 | 12.19 | - | - | - | - | 0 | 0 | - | 12.19 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 12.19 | - | - | - | - | 0 | 0 | - | 12.19 | - | - | - | - | 0 | - | -2.40% |
| 2026-03-05 | 0 | 12.49 | - | - | - | - | 0 | 0 | - | 12.49 | - | - | - | - | 0 | - | -1.42% |
| 2026-03-04 | 0 | 12.67 | - | - | - | - | 0 | 0 | - | 12.67 | - | - | - | - | 0 | - | -3.13% |
| 2026-03-03 | 0 | 13.08 | - | - | 13.08 | 13.08 | 4,000 | 52,320 | 13.080 | 13.08 | - | - | 13.08 | 13.08 | 4,000 | 13.080 | 0.00% |
| 2026-03-02 | 0 | 13.08 | 13.08 | - | - | - | 0 | 0 | - | 13.08 | 13.08 | - | - | - | 0 | - | 0.15% |
| 2026-02-27 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.62% |
| 2026-02-26 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | -1.22% |
| 2026-02-25 | 0 | 13.14 | - | - | - | - | 0 | 0 | - | 13.14 | - | - | - | - | 0 | - | 2.50% |
| 2026-02-24 | 0 | 12.82 | 12.80 | - | - | - | 0 | 0 | - | 12.82 | 12.80 | - | - | - | 0 | - | 1.02% |
| 2026-02-23 | 0 | 12.69 | 12.37 | - | 12.69 | 12.79 | 1,000 | 12,720 | 12.720 | 12.69 | 12.37 | - | 12.69 | 12.79 | 1,000 | 12.720 | 2.01% |
| 2026-02-20 | 0 | 12.44 | - | 12.50 | 12.47 | 12.50 | 400 | 4,992 | 12.480 | 12.44 | - | 12.50 | 12.47 | 12.50 | 400 | 12.480 | 0.73% |
| 2026-02-16 | 0 | 12.35 | - | 12.39 | 12.30 | 12.36 | 600 | 7,396 | 12.327 | 12.35 | - | 12.39 | 12.30 | 12.36 | 600 | 12.327 | 2.75% |
| 2026-02-13 | 0 | 12.02 | - | - | 12.13 | 12.19 | 1,400 | 17,028 | 12.163 | 12.02 | - | - | 12.13 | 12.19 | 1,400 | 12.163 | -4.91% |
| 2026-02-12 | 0 | 12.64 | - | 12.70 | 12.61 | 12.64 | 200 | 2,525 | 12.625 | 12.64 | - | 12.70 | 12.61 | 12.64 | 200 | 12.625 | 0.40% |
| 2026-02-11 | 0 | 12.59 | - | - | 12.59 | 12.59 | 600 | 7,554 | 12.590 | 12.59 | - | - | 12.59 | 12.59 | 600 | 12.590 | 4.05% |
| 2026-02-10 | 0 | 12.10 | 11.98 | - | - | - | 0 | 0 | - | 12.10 | 11.98 | - | - | - | 0 | - | 0.00% |
| 2026-02-09 | 0 | 12.10 | - | - | 12.02 | 12.10 | 400 | 4,824 | 12.060 | 12.10 | - | - | 12.02 | 12.10 | 400 | 12.060 | 5.22% |
| 2026-02-06 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | -2.79% |
| 2026-02-05 | 0 | 11.83 | - | 12.40 | - | - | 0 | 0 | - | 11.83 | - | 12.40 | - | - | 0 | - | -4.60% |
| 2026-02-04 | 0 | 12.40 | 11.76 | 12.41 | - | - | 0 | 0 | - | 12.40 | 11.76 | 12.41 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 12.40 | - | 12.55 | 12.40 | 12.40 | 1,800 | 22,320 | 12.400 | 12.40 | - | 12.55 | 12.40 | 12.40 | 1,800 | 12.400 | 0.81% |
| 2026-02-02 | 0 | 12.30 | - | - | - | - | 0 | 0 | - | 12.30 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 12.30 | - | 12.60 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 12.30 | - | 12.60 | 12.30 | 12.30 | 2,000 | 12.300 |
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.