Eastroc Beverage (Group) Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 09980  2026-02-03    
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
2026-10-23 0 94.05 94.00 94.50 88.50 96.45 2,068,341 193,875,154 93.735 94.05 94.00 94.50 88.50 96.45 2,068,341 93.735 6.51%
2026-10-22 0 88.30 88.30 88.35 87.60 90.55 586,727 51,763,198 88.224 88.30 88.30 88.35 87.60 90.55 586,727 88.224 -1.29%
2026-10-21 0 89.45 89.45 89.60 88.55 93.80 1,095,120 98,514,350 89.958 89.45 89.45 89.60 88.55 93.80 1,095,120 89.958 -3.92%
2026-10-20 0 93.10 93.10 93.15 92.65 98.50 577,900 54,367,693 94.078 93.10 93.10 93.15 92.65 98.50 577,900 94.078 -4.41%
2026-10-16 0 97.40 97.35 97.50 95.60 98.60 247,420 24,050,786 97.206 97.40 97.35 97.50 95.60 98.60 247,420 97.206 1.83%
2026-10-15 0 95.65 95.60 95.90 94.60 97.00 296,330 28,366,853 95.727 95.65 95.60 95.90 94.60 97.00 296,330 95.727 -0.26%
2026-10-14 0 95.90 95.90 96.00 95.90 98.55 317,830 30,754,016 96.762 95.90 95.90 96.00 95.90 98.55 317,830 96.762 -2.69%
2026-10-13 0 98.55 98.25 98.55 96.25 99.60 747,740 73,508,165 98.307 98.55 98.25 98.55 96.25 99.60 747,740 98.307 -0.95%
2026-10-12 0 99.50 99.50 99.55 95.15 99.70 1,107,090 108,953,717 98.415 99.50 99.50 99.55 95.15 99.70 1,107,090 98.415 4.13%
2026-10-09 0 95.55 95.40 95.55 94.05 96.35 571,860 54,476,865 95.263 95.55 95.40 95.55 94.05 96.35 571,860 95.263 -0.05%
2026-10-08 0 95.60 95.50 95.60 93.30 96.15 270,120 25,671,151 95.036 95.60 95.50 95.60 93.30 96.15 270,120 95.036 2.41%
2026-10-07 0 93.35 93.30 93.35 92.60 94.85 47,130 4,389,871 93.144 93.35 93.30 93.35 92.60 94.85 47,130 93.144 -0.37%
2026-10-06 0 93.70 93.20 93.70 92.80 95.00 106,921 9,982,652 93.365 93.70 93.20 93.70 92.80 95.00 106,921 93.365 -0.37%
2026-10-05 0 94.05 94.00 94.05 92.90 94.95 118,380 11,123,362 93.963 94.05 94.00 94.05 92.90 94.95 118,380 93.963 0.05%
2026-10-02 0 94.00 94.00 94.25 93.10 96.60 47,960 4,509,148 94.019 94.00 94.00 94.25 93.10 96.60 47,960 94.019 -1.67%
2026-09-30 0 95.60 95.55 95.60 93.40 95.75 228,670 21,627,516 94.580 95.60 95.55 95.60 93.40 95.75 228,670 94.580 1.49%
2026-09-29 0 94.20 94.20 94.25 94.20 96.70 203,400 19,267,900 94.729 94.20 94.20 94.25 94.20 96.70 203,400 94.729 -2.23%
2026-09-28 0 96.35 96.15 96.35 94.55 96.80 195,640 18,781,087 95.998 96.35 96.15 96.35 94.55 96.80 195,640 95.998 2.28%
2026-09-25 0 94.20 94.20 94.25 93.30 96.70 138,920 13,074,440 94.115 94.20 94.20 94.25 93.30 96.70 138,920 94.115 -2.74%
2026-09-24 0 96.85 96.00 96.85 95.70 97.05 195,800 18,871,260 96.380 96.85 96.00 96.85 95.70 97.05 195,800 96.380 0.52%
2026-09-23 0 96.35 96.35 96.65 95.30 98.15 254,608 24,511,324 96.271 96.35 96.35 96.65 95.30 98.15 254,608 96.271 -1.53%
2026-09-22 0 97.85 97.60 97.85 94.75 98.00 492,300 47,307,340 96.095 97.85 97.60 97.85 94.75 98.00 492,300 96.095 2.19%
2026-09-21 0 95.75 95.65 96.00 93.40 96.45 598,515 57,266,217 95.681 95.75 95.65 96.00 93.40 96.45 598,515 95.681 0.79%
2026-09-18 0 95.00 94.85 95.00 93.60 97.10 859,218 81,449,256 94.795 95.00 94.85 95.00 93.60 97.10 859,218 94.795 -1.25%
2026-09-17 0 96.20 96.20 96.30 95.80 100.2 925,015 89,412,204 96.660 96.20 96.20 96.30 95.80 100.2 925,015 96.660 -3.46%
2026-09-16 0 99.65 99.65 99.95 99.20 101.1 476,459 47,653,498 100.02 99.65 99.65 99.95 99.20 101.1 476,459 100.02 -0.85%
2026-09-15 0 100.5 100.3 100.5 99.70 101.7 260,923 26,257,971 100.63 100.5 100.3 100.5 99.70 101.7 260,923 100.63 0.50%
2026-09-14 0 100.0 100.0 100.1 99.90 102.6 264,260 26,581,416 100.59 100.0 100.0 100.1 99.90 102.6 264,260 100.59 -1.19%
2026-09-11 0 101.2 101.1 101.2 98.30 101.5 440,970 44,149,301 100.12 101.2 101.1 101.2 98.30 101.5 440,970 100.12 0.90%
2026-09-10 0 100.3 100.1 100.3 99.40 102.2 609,290 61,113,628 100.30 100.3 100.1 100.3 99.40 102.2 609,290 100.30 -1.86%
2026-09-09 0 102.2 102.1 102.9 99.60 103.9 1,177,290 119,226,453 101.27 102.2 102.1 102.9 99.60 103.9 1,177,290 101.27 0.49%
2026-09-08 0 101.7 101.7 101.8 100.5 103.0 1,116,700 113,778,460 101.89 101.7 101.7 101.8 100.5 103.0 1,116,700 101.89 0.56%
2026-09-07 0 104.6 104.5 104.7 102.6 105.5 442,570 46,249,182 104.50 101.1 101.0 101.2 99.20 102.0 457,741 101.04 1.36%
2026-09-04 0 103.2 103.0 103.2 102.6 105.6 475,100 49,594,155 104.39 99.78 99.59 99.78 99.20 102.1 491,386 100.93 0.58%
2026-09-03 0 102.6 102.6 102.9 102.5 107.0 900,830 93,655,828 103.97 99.20 99.20 99.49 99.10 103.5 931,709 100.52 -3.39%
2026-09-02 0 106.2 106.2 106.7 106.1 111.1 790,162 84,929,432 107.48 102.7 102.7 103.2 102.6 107.4 817,248 103.92 -3.80%
2026-09-01 0 110.4 110.4 110.7 108.2 111.2 461,100 50,776,829 110.12 106.7 106.7 107.0 104.6 107.5 476,906 106.47 1.28%
2026-08-31 0 109.0 108.9 109.0 108.9 112.1 673,032 73,792,214 109.64 105.4 105.3 105.4 105.3 108.4 696,103 106.01 -2.68%
2026-08-28 0 112.0 111.8 112.0 111.6 113.1 272,670 30,557,151 112.07 108.3 108.1 108.3 107.9 109.4 282,017 108.35 -0.36%
2026-08-27 0 112.4 112.4 112.5 112.0 114.3 441,980 49,745,482 112.55 108.7 108.7 108.8 108.3 110.5 457,131 108.82 -0.35%
2026-08-26 0 112.8 112.8 113.1 112.8 119.0 654,726 75,240,494 114.92 109.1 109.1 109.4 109.1 115.1 677,169 111.11 -5.29%
2026-08-25 0 119.1 118.9 119.1 115.6 119.6 432,790 51,176,391 118.25 115.2 115.0 115.2 111.8 115.6 447,626 114.33 0.76%
2026-08-24 0 118.2 117.6 118.2 115.3 118.9 451,240 52,987,816 117.43 114.3 113.7 114.3 111.5 115.0 466,708 113.54 2.52%
2026-08-21 0 115.3 115.1 115.7 115.0 117.4 253,620 29,415,885 115.98 111.5 111.3 111.9 111.2 113.5 262,314 112.14 -0.95%
2026-08-20 0 116.4 116.4 116.9 115.3 118.6 320,530 37,458,100 116.86 112.5 112.5 113.0 111.5 114.7 331,517 112.99 -0.68%
2026-08-19 0 117.2 116.5 117.2 114.6 117.2 241,800 28,097,818 116.20 113.3 112.6 113.3 110.8 113.3 250,089 112.35 2.27%
2026-08-18 0 114.6 114.6 115.0 114.5 118.1 269,380 31,096,765 115.44 110.8 110.8 111.2 110.7 114.2 278,614 111.61 -2.72%
2026-08-17 0 117.8 117.5 117.8 115.8 118.3 260,310 30,495,315 117.15 113.9 113.6 113.9 112.0 114.4 269,233 113.27 0.51%
2026-08-14 0 117.2 116.6 117.2 116.1 119.3 383,290 44,883,740 117.10 113.3 112.7 113.3 112.3 115.3 396,429 113.22 -0.93%
2026-08-13 0 118.3 117.9 118.3 117.8 120.5 460,258 54,735,110 118.92 114.4 114.0 114.4 113.9 116.5 476,035 114.98 -1.33%
2026-08-12 0 119.9 119.1 119.9 117.8 121.2 607,810 72,489,645 119.26 115.9 115.2 115.9 113.9 117.2 628,645 115.31 1.18%
2026-08-11 0 118.5 118.5 119.4 118.5 125.7 1,366,100 164,505,072 120.42 114.6 114.6 115.4 114.6 121.5 1,412,928 116.43 -5.43%
2026-08-10 0 125.3 125.3 125.4 117.6 125.9 933,910 116,113,080 124.33 121.1 121.1 121.2 113.7 121.7 965,923 120.21 5.38%
2026-08-07 0 118.9 118.8 118.9 112.3 119.0 682,055 79,085,542 115.95 115.0 114.9 115.0 108.6 115.1 705,435 112.11 3.84%
2026-08-06 0 114.5 114.3 114.5 111.7 116.1 984,246 111,786,506 113.58 110.7 110.5 110.7 108.0 112.3 1,017,985 109.81 -0.78%
2026-08-05 0 115.4 115.3 115.4 114.4 121.0 1,394,210 161,468,346 115.81 111.6 111.5 111.6 110.6 117.0 1,442,002 111.98 -3.27%
2026-08-04 0 119.3 119.3 119.7 115.7 120.9 948,390 112,481,866 118.60 115.3 115.3 115.7 111.9 116.9 980,900 114.67 0.00%
2026-08-03 0 119.3 119.2 119.3 119.2 125.4 1,157,438 140,272,628 121.19 115.3 115.2 115.3 115.2 121.2 1,197,114 117.18 -4.56%
2026-07-31 0 125.0 124.9 125.0 114.9 126.0 1,924,392 233,488,208 121.33 120.9 120.8 120.9 111.1 121.8 1,990,358 117.31 0.81%
2026-07-30 0 124.0 123.7 124.0 123.4 131.3 1,218,620 154,368,991 126.68 119.9 119.6 119.9 119.3 126.9 1,260,393 122.48 -0.96%
2026-07-29 0 125.2 125.2 125.3 117.7 126.3 1,464,380 181,772,355 124.13 121.1 121.1 121.1 113.8 122.1 1,514,577 120.02 6.37%
2026-07-28 0 117.7 117.2 117.7 109.2 118.4 1,115,710 128,432,661 115.11 113.8 113.3 113.8 105.6 114.5 1,153,955 111.30 7.10%
2026-07-27 0 109.9 109.7 109.9 107.0 112.1 428,673 47,396,065 110.56 106.3 106.1 106.3 103.5 108.4 443,367 106.90 1.20%
2026-07-24 0 108.6 108.0 108.6 106.5 110.0 382,758 41,262,430 107.80 105.0 104.4 105.0 103.0 106.4 395,878 104.23 -1.09%
2026-07-23 0 109.8 109.6 109.8 108.9 112.5 247,062 27,107,547 109.72 106.2 106.0 106.2 105.3 108.8 255,531 106.08 -2.31%
2026-07-22 0 112.4 112.4 112.7 110.6 114.2 323,661 36,388,201 112.43 108.7 108.7 109.0 106.9 110.4 334,756 108.70 -0.18%
2026-07-21 0 112.6 112.2 112.6 111.3 116.6 361,034 40,863,292 113.18 108.9 108.5 108.9 107.6 112.7 373,410 109.43 0.00%
2026-07-20 0 112.6 112.3 112.9 109.8 114.1 212,700 23,967,393 112.68 108.9 108.6 109.2 106.2 110.3 219,991 108.95 2.55%
2026-07-17 0 109.8 109.7 109.8 108.1 118.6 514,240 57,115,089 111.07 106.2 106.1 106.2 104.5 114.7 531,868 107.39 -4.44%
2026-07-16 0 114.9 114.9 115.3 111.0 117.7 634,070 72,933,496 115.02 111.1 111.1 111.5 107.3 113.8 655,805 111.21 2.22%
2026-07-15 0 112.4 112.3 112.4 104.3 113.3 468,486 51,971,577 110.94 108.7 108.6 108.7 100.8 109.5 484,545 107.26 6.04%
2026-07-14 0 106.0 105.6 106.0 104.0 108.3 578,050 61,122,772 105.74 102.5 102.1 102.5 100.6 104.7 597,865 102.24 -0.93%
2026-07-13 0 107.0 107.0 107.4 105.5 108.5 240,755 25,744,418 106.93 103.5 103.5 103.8 102.0 104.9 249,008 103.39 -1.02%
2026-07-10 0 108.1 108.0 108.1 105.4 114.4 453,280 48,894,052 107.87 104.5 104.4 104.5 101.9 110.6 468,818 104.29 0.75%
2026-07-09 0 107.3 107.3 107.4 105.3 115.1 828,934 89,389,408 107.84 103.7 103.7 103.8 101.8 111.3 857,349 104.26 -6.29%
2026-07-08 0 114.5 114.5 114.6 109.5 115.2 432,540 48,976,520 113.23 110.7 110.7 110.8 105.9 111.4 447,367 109.48 3.15%
2026-07-07 0 111.0 110.9 111.1 109.3 113.6 537,365 59,777,793 111.24 107.3 107.2 107.4 105.7 109.8 555,785 107.56 -0.89%
2026-07-06 0 112.0 112.0 112.1 110.7 116.5 594,365 67,373,837 113.35 108.3 108.3 108.4 107.0 112.6 614,739 109.60 -0.71%
2026-07-03 0 112.8 112.7 112.8 107.2 113.9 1,494,135 165,968,316 111.08 109.1 109.0 109.1 103.6 110.1 1,545,352 107.40 5.32%
2026-07-02 0 107.1 106.9 107.1 106.0 111.4 1,670,270 181,388,424 108.60 103.6 103.4 103.6 102.5 107.7 1,727,525 105.00 -0.09%
2026-06-30 0 107.2 107.2 107.3 102.0 110.0 1,177,751 124,083,162 105.36 103.6 103.6 103.7 98.62 106.4 1,218,123 101.86 -2.55%
2026-06-29 0 110.0 109.9 110.0 100.1 112.3 784,420 85,445,649 108.93 106.4 106.3 106.4 96.78 108.6 811,309 105.32 5.36%
2026-06-26 0 104.4 104.0 104.4 101.6 107.8 293,350 30,361,121 103.50 100.9 100.6 100.9 98.23 104.2 303,406 100.07 -1.60%
2026-06-25 0 106.1 106.0 106.1 104.8 107.8 437,700 46,242,440 105.65 102.6 102.5 102.6 101.3 104.2 452,704 102.15 -0.19%
2026-06-24 0 106.3 106.0 106.3 105.5 109.2 349,300 37,204,430 106.51 102.8 102.5 102.8 102.0 105.6 361,274 102.98 -3.19%
2026-06-23 0 109.8 109.5 109.8 106.3 112.1 919,900 100,326,770 109.06 106.2 105.9 106.2 102.8 108.4 951,433 105.45 0.83%
2026-06-22 0 108.9 108.8 108.9 108.2 116.9 1,044,464 114,238,098 109.37 105.3 105.2 105.3 104.6 113.0 1,080,267 105.75 -5.30%
2026-06-18 0 115.0 115.0 115.2 113.9 118.5 488,906 56,470,358 115.50 111.2 111.2 111.4 110.1 114.6 505,665 111.68 -2.79%
2026-06-17 0 118.3 118.1 118.3 117.0 122.8 678,987 80,468,418 118.51 114.4 114.2 114.4 113.1 118.7 702,262 114.58 -1.66%
2026-06-16 0 120.3 120.3 120.6 118.9 125.5 726,034 87,715,481 120.81 116.3 116.3 116.6 115.0 121.3 750,922 116.81 -3.91%
2026-06-15 0 125.2 125.2 125.6 124.9 130.1 315,709 39,858,718 126.25 121.1 121.1 121.4 120.8 125.8 326,531 122.07 -2.26%
2026-06-12 0 128.1 128.0 128.4 126.7 130.0 412,817 52,979,564 128.34 123.9 123.8 124.1 122.5 125.7 426,968 124.08 -2.66%
2026-06-11 0 131.6 131.4 131.7 125.0 131.7 489,670 63,195,307 129.06 127.2 127.0 127.3 120.9 127.3 506,455 124.78 2.33%
2026-06-10 0 128.6 127.4 128.6 126.6 131.6 541,394 69,093,597 127.62 124.3 123.2 124.3 122.4 127.2 559,952 123.39 -0.16%
2026-06-09 0 128.8 128.8 129.8 127.0 131.4 267,710 34,656,376 129.45 124.5 124.5 125.5 122.8 127.0 276,887 125.16 -2.20%
2026-06-08 0 131.7 131.1 131.7 125.8 132.2 324,603 42,287,594 130.27 127.3 126.8 127.3 121.6 127.8 335,730 125.96 1.46%
2026-06-05 0 129.8 129.7 129.8 129.3 140.7 559,132 74,040,062 132.42 125.5 125.4 125.5 125.0 136.0 578,298 128.03 -6.08%
2026-06-04 0 138.2 137.5 138.2 135.8 141.0 271,462 37,264,264 137.27 133.6 132.9 133.6 131.3 136.3 280,767 132.72 -0.72%
2026-06-03 0 139.2 139.0 139.2 135.6 143.6 502,937 69,304,073 137.80 134.6 134.4 134.6 131.1 138.8 520,177 133.23 -3.60%
2026-06-02 0 144.4 143.4 144.4 136.0 147.3 829,122 116,296,641 140.26 139.6 138.6 139.6 131.5 142.4 857,543 135.62 0.00%
2026-06-01 0 144.4 144.3 144.4 135.1 146.6 1,040,109 148,272,338 142.55 139.6 139.5 139.6 130.6 141.7 1,075,763 137.83 9.15%
2026-05-29 0 132.3 132.1 132.3 124.5 135.8 1,558,304 203,613,731 130.66 127.9 127.7 127.9 120.4 131.3 1,611,721 126.33 2.56%
2026-05-28 0 129.0 128.9 129.0 125.1 131.0 654,643 84,017,740 128.34 124.7 124.6 124.7 121.0 126.7 677,083 124.09 -0.69%
2026-05-27 0 129.9 129.7 129.9 127.6 139.0 519,236 67,729,572 130.44 125.6 125.4 125.6 123.4 134.4 537,035 126.12 -5.11%
2026-05-26 0 136.9 136.9 137.0 133.9 151.9 637,049 88,024,197 138.17 132.4 132.4 132.5 129.5 146.9 658,886 133.60 -8.92%
2026-05-22 0 150.3 150.3 151.4 150.2 156.1 96,622 14,807,859 153.26 145.3 145.3 146.4 145.2 150.9 99,934 148.18 -3.03%
2026-05-21 0 155.0 155.0 155.3 151.8 158.6 110,308 17,302,092 156.85 149.9 149.9 150.2 146.8 153.3 114,089 151.65 -0.19%
2026-05-20 0 155.3 154.4 155.4 153.1 163.4 258,611 40,729,653 157.49 150.2 149.3 150.2 148.0 158.0 267,476 152.27 -1.96%
2026-05-19 0 158.4 158.4 159.9 158.0 174.5 194,619 32,039,913 164.63 153.2 153.2 154.6 152.8 168.7 201,290 159.17 -4.35%
2026-05-18 0 165.6 165.0 165.6 163.3 171.4 137,973 22,970,911 166.49 160.1 159.5 160.1 157.9 165.7 142,703 160.97 -2.07%
2026-05-15 0 169.1 168.0 169.1 166.1 176.5 108,600 18,558,993 170.89 163.5 162.4 163.5 160.6 170.7 112,323 165.23 -2.48%
2026-05-14 0 173.4 172.7 173.5 166.3 174.0 252,515 43,286,811 171.42 167.7 167.0 167.7 160.8 168.2 261,171 165.74 2.42%
2026-05-13 0 169.3 168.2 169.3 166.5 172.0 124,689 21,146,932 169.60 163.7 162.6 163.7 161.0 166.3 128,963 163.98 1.38%
2026-05-12 0 167.0 167.0 167.4 165.0 170.0 78,352 13,089,632 167.06 161.5 161.5 161.9 159.5 164.4 81,038 161.52 -0.30%
2026-05-11 0 167.5 167.0 167.5 163.4 170.6 240,444 40,126,760 166.89 161.9 161.5 161.9 158.0 164.9 248,686 161.36 -0.59%
2026-05-08 0 168.5 168.1 170.0 168.1 175.3 122,690 20,981,738 171.01 162.9 162.5 164.4 162.5 169.5 126,896 165.35 -2.38%
2026-05-07 0 172.6 170.0 172.6 166.0 172.6 296,376 50,159,942 169.24 166.9 164.4 166.9 160.5 166.9 306,535 163.64 3.60%
2026-05-06 0 166.6 166.6 167.9 162.4 170.9 227,290 37,884,052 166.68 161.1 161.1 162.3 157.0 165.2 235,081 161.15 1.52%
2026-05-05 0 164.1 163.0 164.1 161.7 173.0 111,600 18,433,938 165.18 158.7 157.6 158.7 156.3 167.3 115,426 159.70 2.49%
2026-05-04 0 211.0 210.0 211.0 202.2 212.8 58,688 12,349,428 210.43 154.8 154.1 154.8 148.3 156.1 79,992 154.38 4.35%
2026-04-30 0 202.2 202.2 202.4 202.0 224.0 678,669 140,235,467 206.63 148.3 148.3 148.5 148.2 164.3 925,024 151.60 -9.73%
2026-04-29 0 224.0 223.6 224.0 208.0 226.0 532,500 117,925,080 221.46 164.3 164.1 164.3 152.6 165.8 725,796 162.48 8.63%
2026-04-28 0 206.2 206.2 207.8 202.6 208.8 220,400 45,240,841 205.27 151.3 151.3 152.5 148.6 153.2 300,405 150.60 -0.39%
2026-04-27 0 207.0 207.0 207.8 202.8 209.8 495,662 102,041,828 205.87 151.9 151.9 152.5 148.8 153.9 675,586 151.04 0.88%
2026-04-24 0 205.2 205.2 206.0 202.4 207.8 57,700 11,823,708 204.92 150.6 150.6 151.1 148.5 152.5 78,645 150.34 -0.19%
2026-04-23 0 205.6 205.6 207.0 201.8 210.0 132,500 27,280,372 205.89 150.8 150.8 151.9 148.1 154.1 180,597 151.06 0.00%
2026-04-22 0 205.6 205.6 206.4 203.6 210.2 224,900 46,265,950 205.72 150.8 150.8 151.4 149.4 154.2 306,538 150.93 -2.10%
2026-04-21 0 210.0 210.0 210.6 209.8 218.0 188,400 40,166,260 213.20 154.1 154.1 154.5 153.9 159.9 256,789 156.42 -2.33%
2026-04-20 0 215.0 215.0 216.0 208.6 218.0 145,600 31,241,900 214.57 157.7 157.7 158.5 153.0 159.9 198,452 157.43 3.07%
2026-04-17 0 208.6 208.4 208.6 203.6 211.2 195,622 40,364,265 206.34 153.0 152.9 153.0 149.4 155.0 266,632 151.39 0.77%
2026-04-16 0 207.0 207.0 208.0 204.0 213.0 104,300 21,644,610 207.52 151.9 151.9 152.6 149.7 156.3 142,161 152.25 0.49%
2026-04-15 0 206.0 206.0 208.0 199.6 209.4 359,628 73,604,034 204.67 151.1 151.1 152.6 146.4 153.6 490,172 150.16 2.49%
2026-04-14 0 201.0 199.7 201.0 195.0 206.2 248,200 49,636,180 199.98 147.5 146.5 147.5 143.1 151.3 338,296 146.72 0.50%
2026-04-13 0 200.0 199.8 200.0 190.2 200.8 147,300 28,965,125 196.64 146.7 146.6 146.7 139.5 147.3 200,770 144.27 0.50%
2026-04-10 0 199.0 199.0 199.1 198.0 207.8 124,328 24,936,332 200.57 146.0 146.0 146.1 145.3 152.5 169,459 147.15 -2.93%
2026-04-09 0 205.0 205.0 205.8 201.0 207.6 357,100 72,659,680 203.47 150.4 150.4 151.0 147.5 152.3 486,726 149.28 -0.87%
2026-04-08 0 206.8 206.4 208.6 205.0 211.2 350,800 72,712,197 207.28 151.7 151.4 153.0 150.4 155.0 478,140 152.07 1.57%
2026-04-02 0 203.6 203.6 204.6 203.2 219.8 160,859 33,822,428 210.26 149.4 149.4 150.1 149.1 161.3 219,250 154.26 -6.00%
2026-04-01 0 216.6 215.6 217.0 209.2 219.0 186,614 40,330,159 216.12 158.9 158.2 159.2 153.5 160.7 254,354 158.56 7.33%
2026-03-31 0 201.8 201.6 204.0 200.0 218.8 485,227 100,564,753 207.25 148.1 147.9 149.7 146.7 160.5 661,363 152.06 -6.23%
2026-03-30 0 215.2 215.2 216.4 210.2 219.0 292,490 63,095,854 215.72 157.9 157.9 158.8 154.2 160.7 398,663 158.27 1.22%
2026-03-27 0 212.6 212.6 213.0 211.0 219.8 532,700 114,102,037 214.20 156.0 156.0 156.3 154.8 161.3 726,069 157.15 -1.21%
2026-03-26 0 215.2 215.2 217.4 213.0 239.6 260,300 58,777,186 225.81 157.9 157.9 159.5 156.3 175.8 354,788 165.67 -9.20%
2026-03-25 0 237.0 237.0 238.0 228.8 239.6 247,900 58,672,099 236.68 173.9 173.9 174.6 167.9 175.8 337,887 173.64 3.58%
2026-03-24 0 228.8 227.0 229.0 209.2 228.8 447,600 99,434,080 222.15 167.9 166.5 168.0 153.5 167.9 610,078 162.99 9.79%
2026-03-23 0 208.4 208.0 208.8 203.0 210.0 287,600 59,591,752 207.20 152.9 152.6 153.2 148.9 154.1 391,998 152.02 -0.76%
2026-03-20 0 210.0 210.0 210.6 207.8 215.4 118,700 25,015,236 210.74 154.1 154.1 154.5 152.5 158.0 161,788 154.62 -1.87%
2026-03-19 0 214.0 213.0 214.2 210.8 216.4 144,368 30,906,973 214.08 157.0 156.3 157.2 154.7 158.8 196,773 157.07 -1.11%
2026-03-18 0 216.4 216.4 218.0 215.0 221.0 151,800 32,932,600 216.95 158.8 158.8 159.9 157.7 162.1 206,903 159.17 -0.82%
2026-03-17 0 218.2 218.0 218.2 215.0 228.0 172,900 37,932,906 219.39 160.1 159.9 160.1 157.7 167.3 235,662 160.96 -2.15%
2026-03-16 0 223.0 223.0 224.0 214.0 233.0 411,713 92,022,879 223.51 163.6 163.6 164.3 157.0 170.9 561,164 163.99 4.01%
2026-03-13 0 214.4 214.4 215.0 212.4 226.2 389,300 85,338,167 219.21 157.3 157.3 157.7 155.8 166.0 530,615 160.83 -3.34%
2026-03-12 0 221.8 221.2 222.4 214.0 229.0 580,800 127,277,308 219.14 162.7 162.3 163.2 157.0 168.0 791,629 160.78 -3.14%
2026-03-11 0 229.0 229.0 229.4 224.4 240.0 254,600 58,350,810 229.19 168.0 168.0 168.3 164.6 176.1 347,019 168.15 -2.55%
2026-03-10 0 235.0 235.0 235.8 216.0 237.0 492,261 112,553,261 228.65 172.4 172.4 173.0 158.5 173.9 670,951 167.75 10.02%
2026-03-09 0 213.6 213.6 215.8 205.0 219.0 414,103 87,892,703 212.25 156.7 156.7 158.3 150.4 160.7 564,421 155.72 -2.47%
2026-03-06 0 219.0 219.0 219.2 215.4 229.6 424,600 94,364,523 222.24 160.7 160.7 160.8 158.0 168.5 578,729 163.05 -2.06%
2026-03-05 0 223.6 223.6 224.8 215.0 232.2 701,667 157,541,097 224.52 164.1 164.1 164.9 157.7 170.4 956,370 164.73 6.27%
2026-03-04 0 210.4 210.4 212.2 209.0 231.0 578,700 125,296,260 216.51 154.4 154.4 155.7 153.3 169.5 788,767 158.85 -8.12%
2026-03-03 0 229.0 229.0 229.2 227.8 238.0 176,800 40,669,860 230.03 168.0 168.0 168.2 167.1 174.6 240,978 168.77 -2.05%
2026-03-02 0 233.8 233.8 234.0 226.4 248.0 957,000 229,932,016 240.26 171.5 171.5 171.7 166.1 182.0 1,304,389 176.28 -5.73%
2026-02-27 0 248.0 248.0 248.8 245.6 250.0 1,290,307 319,439,668 247.57 182.0 182.0 182.5 180.2 183.4 1,758,685 181.64 0.00%
2026-02-26 0 248.0 248.0 249.6 248.0 267.8 492,300 126,136,280 256.22 182.0 182.0 183.1 182.0 196.5 671,004 187.98 -1.59%
2026-02-25 0 252.0 252.0 252.8 248.6 254.4 309,827 78,105,138 252.09 184.9 184.9 185.5 182.4 186.6 422,293 184.95 1.20%
2026-02-24 0 249.0 248.6 250.6 247.6 253.8 801,956 199,403,990 248.65 182.7 182.4 183.9 181.7 186.2 1,093,064 182.43 -1.97%
2026-02-23 0 254.0 253.0 254.0 249.0 256.2 217,100 55,009,370 253.38 186.4 185.6 186.4 182.7 188.0 295,907 185.90 1.60%
2026-02-20 0 250.0 250.0 250.4 248.4 251.2 251,852 62,871,821 249.64 183.4 183.4 183.7 182.2 184.3 343,274 183.15 -0.79%
2026-02-16 0 252.0 251.0 252.0 250.0 259.8 185,700 46,743,860 251.72 184.9 184.2 184.9 183.4 190.6 253,109 184.68 -2.02%
2026-02-13 0 257.2 255.0 257.2 255.0 264.2 233,182 60,526,424 259.57 188.7 187.1 188.7 187.1 193.8 317,826 190.44 -2.13%
2026-02-12 0 262.8 260.0 263.0 254.4 263.0 276,730 71,640,897 258.88 192.8 190.8 193.0 186.6 193.0 377,182 189.94 1.08%
2026-02-11 0 260.0 259.0 260.0 248.2 261.8 450,900 115,607,510 256.39 190.8 190.0 190.8 182.1 192.1 614,576 188.11 4.00%
2026-02-10 0 250.0 249.8 250.0 250.0 257.0 715,369 180,286,463 252.02 183.4 183.3 183.4 183.4 188.6 975,046 184.90 -3.10%
2026-02-09 0 258.0 258.0 258.2 258.0 276.8 782,115 206,265,977 263.73 189.3 189.3 189.4 189.3 203.1 1,066,021 193.49 -3.87%
2026-02-06 0 268.4 267.0 268.4 252.2 279.8 612,200 165,641,904 270.57 196.9 195.9 196.9 185.0 205.3 834,427 198.51 -2.68%
2026-02-05 0 275.8 275.8 276.2 268.8 296.0 1,322,640 374,115,402 282.86 202.3 202.3 202.6 197.2 217.2 1,802,755 207.52 0.00%
2026-02-04 0 275.8 273.0 275.8 249.8 275.8 3,099,005 819,666,948 264.49 202.3 200.3 202.3 183.3 202.3 4,223,936 194.05 9.53%
2026-02-03 0 251.8 251.2 251.8 245.6 251.8 5,536,841 1,377,054,171 248.71 184.7 184.3 184.7 180.2 184.7 7,546,701 182.47

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