Distinct Healthcare Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02677 | 2026-02-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 0 | 23.18 | 22.10 | 23.98 | 20.10 | 24.38 | 6,250 | 144,297 | 23.088 | 23.18 | 22.10 | 23.98 | 20.10 | 24.38 | 6,250 | 23.088 | -1.95% |
| 2026-09-01 | 0 | 23.64 | 23.64 | 24.08 | 23.60 | 24.38 | 3,750 | 90,225 | 24.060 | 23.64 | 23.64 | 24.08 | 23.60 | 24.38 | 3,750 | 24.060 | 0.00% |
| 2026-08-31 | 0 | 23.64 | 23.64 | 24.12 | 23.64 | 24.36 | 3,450 | 83,015 | 24.062 | 23.64 | 23.64 | 24.12 | 23.64 | 24.36 | 3,450 | 24.062 | -1.01% |
| 2026-08-28 | 0 | 23.88 | 23.88 | 24.12 | 23.64 | 24.60 | 3,650 | 88,205 | 24.166 | 23.88 | 23.88 | 24.12 | 23.64 | 24.60 | 3,650 | 24.166 | 0.08% |
| 2026-08-27 | 0 | 23.86 | 23.86 | 23.88 | 23.18 | 24.58 | 7,050 | 168,703 | 23.930 | 23.86 | 23.86 | 23.88 | 23.18 | 24.58 | 7,050 | 23.930 | -0.50% |
| 2026-08-26 | 0 | 23.98 | 23.88 | 24.10 | 23.64 | 26.00 | 7,400 | 181,213 | 24.488 | 23.98 | 23.88 | 24.10 | 23.64 | 26.00 | 7,400 | 24.488 | -2.60% |
| 2026-08-25 | 0 | 24.62 | 24.52 | 24.90 | 24.62 | 26.00 | 9,150 | 235,249 | 25.710 | 24.62 | 24.52 | 24.90 | 24.62 | 26.00 | 9,150 | 25.710 | -3.15% |
| 2026-08-24 | 0 | 25.42 | 25.22 | 25.86 | 24.36 | 26.00 | 5,500 | 139,987 | 25.452 | 25.42 | 25.22 | 25.86 | 24.36 | 26.00 | 5,500 | 25.452 | 3.33% |
| 2026-08-21 | 0 | 24.60 | 24.34 | 24.60 | 24.00 | 26.00 | 5,500 | 137,667 | 25.030 | 24.60 | 24.34 | 24.60 | 24.00 | 26.00 | 5,500 | 25.030 | -1.13% |
| 2026-08-20 | 0 | 24.88 | 24.30 | 24.90 | 23.98 | 26.00 | 6,150 | 153,460 | 24.953 | 24.88 | 24.30 | 24.90 | 23.98 | 26.00 | 6,150 | 24.953 | -0.48% |
| 2026-08-19 | 0 | 25.00 | 23.28 | 25.00 | 21.00 | 27.60 | 7,850 | 194,660 | 24.797 | 25.00 | 23.28 | 25.00 | 21.00 | 27.60 | 7,850 | 24.797 | -1.96% |
| 2026-08-18 | 0 | 25.50 | 25.48 | 25.50 | 25.00 | 27.78 | 5,900 | 150,510 | 25.510 | 25.50 | 25.48 | 25.50 | 25.00 | 27.78 | 5,900 | 25.510 | -0.16% |
| 2026-08-17 | 0 | 25.54 | 24.04 | 25.54 | 23.50 | 28.00 | 9,900 | 250,297 | 25.283 | 25.54 | 24.04 | 25.54 | 23.50 | 28.00 | 9,900 | 25.283 | 0.31% |
| 2026-08-14 | 0 | 25.46 | 24.60 | 25.70 | 21.22 | 26.00 | 45,100 | 1,099,508 | 24.379 | 25.46 | 24.60 | 25.70 | 21.22 | 26.00 | 45,100 | 24.379 | 11.47% |
| 2026-08-13 | 0 | 22.84 | 22.84 | 24.00 | 21.16 | 25.84 | 11,250 | 264,442 | 23.506 | 22.84 | 22.84 | 24.00 | 21.16 | 25.84 | 11,250 | 23.506 | 0.71% |
| 2026-08-12 | 0 | 22.68 | 22.68 | 22.70 | 21.24 | 23.00 | 2,050 | 44,870 | 21.888 | 22.68 | 22.68 | 22.70 | 21.24 | 23.00 | 2,050 | 21.888 | 6.78% |
| 2026-08-11 | 0 | 21.24 | 21.24 | 21.88 | 21.14 | 21.14 | 150 | 3,171 | 21.140 | 21.24 | 21.24 | 21.88 | 21.14 | 21.14 | 150 | 21.140 | 0.57% |
| 2026-08-10 | 0 | 21.12 | 21.12 | 21.88 | - | - | 50 | 1,094 | 21.880 | 21.12 | 21.12 | 21.88 | - | - | 50 | 21.880 | 0.38% |
| 2026-08-07 | 0 | 21.04 | 21.04 | 21.88 | 20.40 | 21.58 | 2,600 | 53,922 | 20.739 | 21.04 | 21.04 | 21.88 | 20.40 | 21.58 | 2,600 | 20.739 | -2.59% |
| 2026-08-06 | 0 | 21.60 | 21.60 | 22.00 | 21.00 | 23.00 | 11,850 | 261,996 | 22.109 | 21.60 | 21.60 | 22.00 | 21.00 | 23.00 | 11,850 | 22.109 | -5.51% |
| 2026-08-05 | 0 | 22.86 | 22.70 | 22.86 | 21.60 | 22.86 | 4,550 | 100,488 | 22.085 | 22.86 | 22.70 | 22.86 | 21.60 | 22.86 | 4,550 | 22.085 | 0.00% |
| 2026-08-04 | 0 | 22.86 | 22.68 | 23.70 | 22.68 | 22.88 | 150 | 3,421 | 22.807 | 22.86 | 22.68 | 23.70 | 22.68 | 22.88 | 150 | 22.807 | 3.91% |
| 2026-08-03 | 0 | 22.00 | 22.00 | 23.10 | 21.26 | 23.30 | 5,750 | 126,265 | 21.959 | 22.00 | 22.00 | 23.10 | 21.26 | 23.30 | 5,750 | 21.959 | -6.78% |
| 2026-07-31 | 0 | 23.60 | 23.58 | 23.60 | 23.22 | 23.60 | 300 | 7,057 | 23.523 | 23.60 | 23.58 | 23.60 | 23.22 | 23.60 | 300 | 23.523 | 1.64% |
| 2026-07-30 | 0 | 23.22 | 23.00 | 23.22 | 23.22 | 23.26 | 1,000 | 23,226 | 23.226 | 23.22 | 23.00 | 23.22 | 23.22 | 23.26 | 1,000 | 23.226 | -5.92% |
| 2026-07-29 | 0 | 24.68 | 24.00 | 24.90 | 24.10 | 25.00 | 1,150 | 28,673 | 24.933 | 24.68 | 24.00 | 24.90 | 24.10 | 25.00 | 1,150 | 24.933 | -1.28% |
| 2026-07-28 | 0 | 25.00 | 24.02 | 28.50 | 25.00 | 25.22 | 6,350 | 159,757 | 25.159 | 25.00 | 24.02 | 28.50 | 25.00 | 25.22 | 6,350 | 25.159 | -0.79% |
| 2026-07-27 | 0 | 25.20 | 25.20 | 25.70 | 25.20 | 26.32 | 1,100 | 28,336 | 25.760 | 25.20 | 25.20 | 25.70 | 25.20 | 26.32 | 1,100 | 25.760 | -4.26% |
| 2026-07-24 | 0 | 26.32 | 25.10 | 26.32 | 25.10 | 26.50 | 150 | 3,902 | 26.013 | 26.32 | 25.10 | 26.32 | 25.10 | 26.50 | 150 | 26.013 | 2.41% |
| 2026-07-23 | 0 | 25.70 | 25.60 | - | 25.68 | 25.70 | 1,050 | 26,984 | 25.699 | 25.70 | 25.60 | - | 25.68 | 25.70 | 1,050 | 25.699 | 0.00% |
| 2026-07-22 | 0 | 25.70 | 25.70 | 26.96 | 25.70 | 25.70 | 250 | 6,425 | 25.700 | 25.70 | 25.70 | 26.96 | 25.70 | 25.70 | 250 | 25.700 | -1.15% |
| 2026-07-21 | 0 | 26.00 | 25.12 | 27.30 | 25.10 | 26.00 | 2,350 | 59,930 | 25.502 | 26.00 | 25.12 | 27.30 | 25.10 | 26.00 | 2,350 | 25.502 | 1.96% |
| 2026-07-20 | 0 | 25.50 | 25.40 | 26.10 | 25.50 | 28.00 | 4,900 | 127,896 | 26.101 | 25.50 | 25.40 | 26.10 | 25.50 | 28.00 | 4,900 | 26.101 | -11.52% |
| 2026-07-17 | 0 | 28.82 | 26.24 | 28.78 | 26.20 | 29.00 | 4,700 | 126,178 | 26.846 | 28.82 | 26.24 | 28.78 | 26.20 | 29.00 | 4,700 | 26.846 | 2.93% |
| 2026-07-16 | 0 | 28.00 | 28.00 | 28.28 | 28.00 | 28.88 | 1,550 | 43,890 | 28.316 | 28.00 | 28.00 | 28.28 | 28.00 | 28.88 | 1,550 | 28.316 | -1.13% |
| 2026-07-15 | 0 | 28.32 | 28.30 | 28.32 | 28.22 | 29.50 | 550 | 15,634 | 28.425 | 28.32 | 28.30 | 28.32 | 28.22 | 29.50 | 550 | 28.425 | -0.63% |
| 2026-07-14 | 0 | 28.50 | 28.50 | 29.10 | 28.50 | 29.90 | 3,700 | 106,992 | 28.917 | 28.50 | 28.50 | 29.10 | 28.50 | 29.90 | 3,700 | 28.917 | -2.20% |
| 2026-07-13 | 0 | 29.14 | 29.12 | 29.72 | 29.14 | 31.00 | 6,400 | 191,302 | 29.891 | 29.14 | 29.12 | 29.72 | 29.14 | 31.00 | 6,400 | 29.891 | -2.93% |
| 2026-07-10 | 0 | 30.02 | 28.54 | 30.80 | 28.00 | 31.94 | 23,400 | 715,119 | 30.561 | 30.02 | 28.54 | 30.80 | 28.00 | 31.94 | 23,400 | 30.561 | 12.27% |
| 2026-07-09 | 0 | 26.74 | 26.80 | 30.80 | 26.74 | 31.00 | 43,600 | 1,307,243 | 29.983 | 26.74 | 26.80 | 30.80 | 26.74 | 31.00 | 43,600 | 29.983 | -7.79% |
| 2026-07-08 | 0 | 29.00 | 28.98 | 29.04 | 25.00 | 30.98 | 25,950 | 760,089 | 29.291 | 29.00 | 28.98 | 29.04 | 25.00 | 30.98 | 25,950 | 29.291 | -6.39% |
| 2026-07-07 | 0 | 30.98 | 29.80 | 30.96 | 29.80 | 32.32 | 55,450 | 1,709,823 | 30.835 | 30.98 | 29.80 | 30.96 | 29.80 | 32.32 | 55,450 | 30.835 | 6.83% |
| 2026-07-06 | 0 | 29.00 | 26.38 | 29.00 | 27.68 | 30.00 | 28,050 | 821,982 | 29.304 | 29.00 | 26.38 | 29.00 | 27.68 | 30.00 | 28,050 | 29.304 | 9.77% |
| 2026-07-03 | 0 | 26.42 | 26.42 | 27.74 | 26.42 | 29.48 | 4,050 | 116,283 | 28.712 | 26.42 | 26.42 | 27.74 | 26.42 | 29.48 | 4,050 | 28.712 | -9.77% |
| 2026-07-02 | 0 | 29.28 | 28.80 | 30.08 | 28.98 | 30.48 | 11,450 | 340,239 | 29.715 | 29.28 | 28.80 | 30.08 | 28.98 | 30.48 | 11,450 | 29.715 | -2.47% |
| 2026-06-30 | 0 | 30.02 | 29.54 | 30.96 | 30.00 | 32.00 | 1,900 | 57,837 | 30.441 | 30.02 | 29.54 | 30.96 | 30.00 | 32.00 | 1,900 | 30.441 | 0.74% |
| 2026-06-29 | 0 | 29.80 | 29.46 | 30.00 | 25.16 | 30.00 | 13,700 | 400,711 | 29.249 | 29.80 | 29.46 | 30.00 | 25.16 | 30.00 | 13,700 | 29.249 | 2.41% |
| 2026-06-26 | 0 | 29.10 | 29.00 | 29.10 | 29.04 | 30.00 | 5,600 | 165,594 | 29.570 | 29.10 | 29.00 | 29.10 | 29.04 | 30.00 | 5,600 | 29.570 | 0.34% |
| 2026-06-25 | 0 | 29.00 | 28.96 | 29.30 | 28.52 | 29.50 | 7,550 | 219,480 | 29.070 | 29.00 | 28.96 | 29.30 | 28.52 | 29.50 | 7,550 | 29.070 | 2.18% |
| 2026-06-24 | 0 | 28.38 | 28.32 | 28.86 | 28.00 | 28.86 | 8,450 | 240,666 | 28.481 | 28.38 | 28.32 | 28.86 | 28.00 | 28.86 | 8,450 | 28.481 | 4.34% |
| 2026-06-23 | 0 | 27.20 | 26.02 | 28.00 | 27.14 | 28.38 | 12,150 | 339,755 | 27.963 | 27.20 | 26.02 | 28.00 | 27.14 | 28.38 | 12,150 | 27.963 | 0.67% |
| 2026-06-22 | 0 | 27.02 | 26.98 | 27.76 | 25.10 | 27.78 | 8,900 | 235,754 | 26.489 | 27.02 | 26.98 | 27.76 | 25.10 | 27.78 | 8,900 | 26.489 | 6.13% |
| 2026-06-18 | 0 | 25.46 | 23.30 | 25.46 | 23.60 | 26.00 | 6,400 | 162,543 | 25.397 | 25.46 | 23.30 | 25.46 | 23.60 | 26.00 | 6,400 | 25.397 | 1.19% |
| 2026-06-17 | 0 | 25.16 | 25.16 | 25.98 | 23.16 | 26.00 | 10,700 | 267,619 | 25.011 | 25.16 | 25.16 | 25.98 | 23.16 | 26.00 | 10,700 | 25.011 | 2.86% |
| 2026-06-16 | 0 | 24.46 | 22.00 | 24.46 | 23.94 | 25.00 | 5,400 | 132,151 | 24.472 | 24.46 | 22.00 | 24.46 | 23.94 | 25.00 | 5,400 | 24.472 | 2.60% |
| 2026-06-15 | 0 | 23.84 | 23.00 | 25.00 | 23.00 | 25.00 | 5,700 | 134,648 | 23.622 | 23.84 | 23.00 | 25.00 | 23.00 | 25.00 | 5,700 | 23.622 | -2.69% |
| 2026-06-12 | 0 | 24.50 | 23.02 | 24.50 | 24.98 | 25.02 | 100 | 2,500 | 25.000 | 24.50 | 23.02 | 24.50 | 24.98 | 25.02 | 100 | 25.000 | -1.84% |
| 2026-06-11 | 0 | 24.96 | - | 24.22 | 23.98 | 26.00 | 7,650 | 189,189 | 24.731 | 24.96 | - | 24.22 | 23.98 | 26.00 | 7,650 | 24.731 | 5.49% |
| 2026-06-10 | 0 | 23.66 | 23.76 | 24.00 | 23.00 | 24.00 | 3,600 | 84,144 | 23.373 | 23.66 | 23.76 | 24.00 | 23.00 | 24.00 | 3,600 | 23.373 | 2.78% |
| 2026-06-09 | 0 | 23.02 | 21.74 | 22.34 | 21.00 | 25.00 | 6,200 | 147,268 | 23.753 | 23.02 | 21.74 | 22.34 | 21.00 | 25.00 | 6,200 | 23.753 | 5.99% |
| 2026-06-08 | 0 | 21.72 | 21.50 | 21.96 | 21.22 | 24.88 | 7,050 | 156,991 | 22.268 | 21.72 | 21.50 | 21.96 | 21.22 | 24.88 | 7,050 | 22.268 | -12.91% |
| 2026-06-05 | 0 | 24.94 | 24.00 | 25.00 | 24.94 | 26.00 | 1,850 | 46,192 | 24.969 | 24.94 | 24.00 | 25.00 | 24.94 | 26.00 | 1,850 | 24.969 | -3.03% |
| 2026-06-04 | 0 | 25.72 | 24.06 | 25.72 | 23.70 | 25.80 | 21,000 | 517,980 | 24.666 | 25.72 | 24.06 | 25.72 | 23.70 | 25.80 | 21,000 | 24.666 | 7.80% |
| 2026-06-03 | 0 | 23.86 | 23.02 | 23.94 | 23.02 | 24.00 | 2,050 | 48,666 | 23.740 | 23.86 | 23.02 | 23.94 | 23.02 | 24.00 | 2,050 | 23.740 | 3.20% |
| 2026-06-02 | 0 | 23.12 | 23.02 | 23.60 | 23.00 | 24.00 | 4,800 | 113,396 | 23.624 | 23.12 | 23.02 | 23.60 | 23.00 | 24.00 | 4,800 | 23.624 | 3.77% |
| 2026-06-01 | 0 | 22.28 | 22.28 | 22.30 | 20.00 | 22.28 | 3,800 | 82,404 | 21.685 | 22.28 | 22.28 | 22.30 | 20.00 | 22.28 | 3,800 | 21.685 | 2.86% |
| 2026-05-29 | 0 | 21.66 | 21.66 | 21.72 | 21.40 | 22.90 | 9,050 | 196,923 | 21.759 | 21.66 | 21.66 | 21.72 | 21.40 | 22.90 | 9,050 | 21.759 | -5.41% |
| 2026-05-28 | 0 | 22.90 | 22.20 | 22.96 | 22.00 | 22.94 | 3,400 | 76,492 | 22.498 | 22.90 | 22.20 | 22.96 | 22.00 | 22.94 | 3,400 | 22.498 | 4.09% |
| 2026-05-27 | 0 | 22.00 | 22.00 | 22.72 | 22.00 | 22.60 | 5,800 | 128,383 | 22.135 | 22.00 | 22.00 | 22.72 | 22.00 | 22.60 | 5,800 | 22.135 | -3.51% |
| 2026-05-26 | 0 | 22.80 | 22.80 | 23.50 | 22.52 | 23.80 | 4,450 | 102,585 | 23.053 | 22.80 | 22.80 | 23.50 | 22.52 | 23.80 | 4,450 | 23.053 | -5.55% |
| 2026-05-22 | 0 | 24.14 | 23.16 | 24.14 | 22.18 | 24.16 | 15,600 | 361,405 | 23.167 | 24.14 | 23.16 | 24.14 | 22.18 | 24.16 | 15,600 | 23.167 | -0.25% |
| 2026-05-21 | 0 | 24.20 | 24.20 | 24.90 | 24.06 | 26.30 | 12,600 | 313,182 | 24.856 | 24.20 | 24.20 | 24.90 | 24.06 | 26.30 | 12,600 | 24.856 | -5.47% |
| 2026-05-20 | 0 | 25.60 | 25.60 | 26.00 | 25.60 | 26.20 | 14,000 | 360,117 | 25.723 | 25.60 | 25.60 | 26.00 | 25.60 | 26.20 | 14,000 | 25.723 | -1.16% |
| 2026-05-19 | 0 | 25.90 | 25.60 | 25.90 | 25.60 | 25.90 | 5,800 | 148,962 | 25.683 | 25.90 | 25.60 | 25.90 | 25.60 | 25.90 | 5,800 | 25.683 | -2.63% |
| 2026-05-18 | 0 | 26.60 | 25.66 | 26.60 | 25.60 | 27.42 | 14,450 | 381,314 | 26.389 | 26.60 | 25.66 | 26.60 | 25.60 | 27.42 | 14,450 | 26.389 | -2.42% |
| 2026-05-15 | 0 | 27.26 | 27.26 | 27.80 | 27.20 | 28.86 | 4,600 | 128,129 | 27.854 | 27.26 | 27.26 | 27.80 | 27.20 | 28.86 | 4,600 | 27.854 | -3.67% |
| 2026-05-14 | 0 | 28.30 | 28.20 | 29.70 | 28.20 | 30.20 | 20,950 | 619,976 | 29.593 | 28.30 | 28.20 | 29.70 | 28.20 | 30.20 | 20,950 | 29.593 | -2.48% |
| 2026-05-13 | 0 | 29.02 | 29.10 | 31.80 | 29.00 | 33.00 | 22,000 | 684,482 | 31.113 | 29.02 | 29.10 | 31.80 | 29.00 | 33.00 | 22,000 | 31.113 | -3.84% |
| 2026-05-12 | 0 | 30.18 | 30.50 | 31.80 | 28.30 | 30.50 | 16,050 | 470,229 | 29.298 | 30.18 | 30.50 | 31.80 | 28.30 | 30.50 | 16,050 | 29.298 | 5.16% |
| 2026-05-11 | 0 | 28.70 | 28.60 | 28.88 | 28.24 | 29.00 | 10,100 | 287,550 | 28.470 | 28.70 | 28.60 | 28.88 | 28.24 | 29.00 | 10,100 | 28.470 | -0.55% |
| 2026-05-08 | 0 | 28.86 | 28.40 | 28.86 | 28.14 | 29.20 | 5,250 | 149,998 | 28.571 | 28.86 | 28.40 | 28.86 | 28.14 | 29.20 | 5,250 | 28.571 | 1.62% |
| 2026-05-07 | 0 | 28.40 | 28.40 | 28.78 | 27.90 | 28.98 | 5,150 | 146,397 | 28.427 | 28.40 | 28.40 | 28.78 | 27.90 | 28.98 | 5,150 | 28.427 | 1.87% |
| 2026-05-06 | 0 | 27.88 | 27.88 | 27.90 | 27.40 | 28.00 | 4,400 | 121,244 | 27.555 | 27.88 | 27.88 | 27.90 | 27.40 | 28.00 | 4,400 | 27.555 | 1.46% |
| 2026-05-05 | 0 | 27.48 | 27.48 | 28.00 | 27.00 | 28.04 | 9,250 | 252,539 | 27.302 | 27.48 | 27.48 | 28.00 | 27.00 | 28.04 | 9,250 | 27.302 | -2.00% |
| 2026-05-04 | 0 | 28.04 | 28.02 | 28.58 | 27.02 | 29.28 | 8,100 | 226,655 | 27.982 | 28.04 | 28.02 | 28.58 | 27.02 | 29.28 | 8,100 | 27.982 | -2.03% |
| 2026-04-30 | 0 | 28.62 | 28.60 | 29.36 | 28.02 | 29.30 | 8,400 | 241,068 | 28.699 | 28.62 | 28.60 | 29.36 | 28.02 | 29.30 | 8,400 | 28.699 | -1.45% |
| 2026-04-29 | 0 | 29.04 | 29.04 | 29.50 | 29.04 | 30.94 | 5,950 | 175,900 | 29.563 | 29.04 | 29.04 | 29.50 | 29.04 | 30.94 | 5,950 | 29.563 | -3.20% |
| 2026-04-28 | 0 | 30.00 | 30.00 | 30.22 | 29.60 | 31.84 | 20,400 | 621,217 | 30.452 | 30.00 | 30.00 | 30.22 | 29.60 | 31.84 | 20,400 | 30.452 | -5.78% |
| 2026-04-27 | 0 | 31.84 | 31.80 | 33.72 | 31.30 | 33.00 | 4,000 | 128,460 | 32.115 | 31.84 | 31.80 | 33.72 | 31.30 | 33.00 | 4,000 | 32.115 | 0.00% |
| 2026-04-24 | 0 | 31.84 | 31.78 | 31.86 | 30.80 | 32.90 | 17,400 | 550,886 | 31.660 | 31.84 | 31.78 | 31.86 | 30.80 | 32.90 | 17,400 | 31.660 | -3.22% |
| 2026-04-23 | 0 | 32.90 | 32.90 | 33.42 | 32.88 | 34.62 | 14,000 | 469,116 | 33.508 | 32.90 | 32.90 | 33.42 | 32.88 | 34.62 | 14,000 | 33.508 | -1.79% |
| 2026-04-22 | 0 | 33.50 | 33.50 | 34.00 | 32.00 | 36.00 | 26,000 | 874,317 | 33.628 | 33.50 | 33.50 | 34.00 | 32.00 | 36.00 | 26,000 | 33.628 | -4.34% |
| 2026-04-21 | 0 | 35.02 | 35.00 | 35.42 | 34.82 | 35.94 | 15,100 | 533,748 | 35.348 | 35.02 | 35.00 | 35.42 | 34.82 | 35.94 | 15,100 | 35.348 | 0.52% |
| 2026-04-20 | 0 | 34.84 | 34.82 | 35.36 | 33.90 | 35.88 | 17,950 | 630,340 | 35.116 | 34.84 | 34.82 | 35.36 | 33.90 | 35.88 | 17,950 | 35.116 | 2.71% |
| 2026-04-17 | 0 | 33.92 | 33.92 | 34.46 | 33.80 | 35.98 | 15,050 | 516,859 | 34.343 | 33.92 | 33.92 | 34.46 | 33.80 | 35.98 | 15,050 | 34.343 | -5.83% |
| 2026-04-16 | 0 | 36.02 | 36.02 | 36.10 | 33.80 | 36.02 | 33,100 | 1,146,716 | 34.644 | 36.02 | 36.02 | 36.10 | 33.80 | 36.02 | 33,100 | 34.644 | 1.18% |
| 2026-04-15 | 0 | 35.60 | 35.60 | 35.74 | 33.00 | 36.98 | 111,900 | 3,963,514 | 35.420 | 35.60 | 35.60 | 35.74 | 33.00 | 36.98 | 111,900 | 35.420 | 11.25% |
| 2026-04-14 | 0 | 32.00 | 32.00 | 32.70 | 28.70 | 33.00 | 39,100 | 1,206,439 | 30.855 | 32.00 | 32.00 | 32.70 | 28.70 | 33.00 | 39,100 | 30.855 | 3.29% |
| 2026-04-13 | 0 | 30.98 | 30.58 | 31.00 | 30.30 | 33.56 | 29,650 | 941,925 | 31.768 | 30.98 | 30.58 | 31.00 | 30.30 | 33.56 | 29,650 | 31.768 | -7.69% |
| 2026-04-10 | 0 | 33.56 | 33.40 | 33.78 | 33.02 | 33.92 | 3,100 | 103,545 | 33.402 | 33.56 | 33.40 | 33.78 | 33.02 | 33.92 | 3,100 | 33.402 | 0.42% |
| 2026-04-09 | 0 | 33.42 | 33.42 | 33.92 | 33.22 | 35.68 | 17,400 | 589,189 | 33.861 | 33.42 | 33.42 | 33.92 | 33.22 | 35.68 | 17,400 | 33.861 | -6.33% |
| 2026-04-08 | 0 | 35.68 | 35.20 | 35.68 | 34.92 | 37.40 | 55,550 | 1,983,518 | 35.707 | 35.68 | 35.20 | 35.68 | 34.92 | 37.40 | 55,550 | 35.707 | 2.18% |
| 2026-04-02 | 0 | 34.92 | 34.92 | 35.00 | 34.00 | 37.76 | 16,350 | 579,851 | 35.465 | 34.92 | 34.92 | 35.00 | 34.00 | 37.76 | 16,350 | 35.465 | -7.52% |
| 2026-04-01 | 0 | 37.76 | 37.08 | 37.88 | 36.80 | 40.00 | 49,450 | 1,885,165 | 38.123 | 37.76 | 37.08 | 37.88 | 36.80 | 40.00 | 49,450 | 38.123 | 0.91% |
| 2026-03-31 | 0 | 37.42 | 36.48 | 37.42 | 33.12 | 40.00 | 32,200 | 1,168,312 | 36.283 | 37.42 | 36.48 | 37.42 | 33.12 | 40.00 | 32,200 | 36.283 | -2.20% |
| 2026-03-30 | 0 | 38.26 | 38.24 | 39.28 | 38.02 | 45.32 | 36,550 | 1,491,792 | 40.815 | 38.26 | 38.24 | 39.28 | 38.02 | 45.32 | 36,550 | 40.815 | -15.58% |
| 2026-03-27 | 0 | 45.32 | 45.30 | 46.96 | 44.02 | 48.10 | 27,450 | 1,260,297 | 45.912 | 45.32 | 45.30 | 46.96 | 44.02 | 48.10 | 27,450 | 45.912 | -5.62% |
| 2026-03-26 | 0 | 48.02 | 48.02 | 49.02 | 48.00 | 53.50 | 14,350 | 725,176 | 50.535 | 48.02 | 48.02 | 49.02 | 48.00 | 53.50 | 14,350 | 50.535 | -10.49% |
| 2026-03-25 | 0 | 53.65 | 52.85 | 53.85 | 52.50 | 55.25 | 37,450 | 1,980,420 | 52.882 | 53.65 | 52.85 | 53.85 | 52.50 | 55.25 | 37,450 | 52.882 | -3.68% |
| 2026-03-24 | 0 | 55.70 | 54.00 | 55.80 | 52.50 | 56.30 | 20,500 | 1,111,240 | 54.207 | 55.70 | 54.00 | 55.80 | 52.50 | 56.30 | 20,500 | 54.207 | 3.15% |
| 2026-03-23 | 0 | 54.00 | 53.80 | 54.00 | 53.40 | 57.50 | 14,300 | 795,300 | 55.615 | 54.00 | 53.80 | 54.00 | 53.40 | 57.50 | 14,300 | 55.615 | -6.09% |
| 2026-03-20 | 0 | 57.50 | 57.00 | 57.55 | 56.45 | 60.00 | 18,750 | 1,088,817 | 58.070 | 57.50 | 57.00 | 57.55 | 56.45 | 60.00 | 18,750 | 58.070 | -4.56% |
| 2026-03-19 | 0 | 60.25 | 59.15 | 60.90 | 59.10 | 62.50 | 43,000 | 2,610,585 | 60.711 | 60.25 | 59.15 | 60.90 | 59.10 | 62.50 | 43,000 | 60.711 | -3.60% |
| 2026-03-18 | 0 | 62.50 | 61.90 | 62.95 | 61.80 | 63.70 | 30,500 | 1,903,957 | 62.425 | 62.50 | 61.90 | 62.95 | 61.80 | 63.70 | 30,500 | 62.425 | -0.64% |
| 2026-03-17 | 0 | 62.90 | 62.50 | 62.95 | 61.00 | 64.40 | 34,450 | 2,163,555 | 62.803 | 62.90 | 62.50 | 62.95 | 61.00 | 64.40 | 34,450 | 62.803 | 2.28% |
| 2026-03-16 | 0 | 61.50 | 61.00 | 62.90 | 61.00 | 64.30 | 54,700 | 3,434,312 | 62.784 | 61.50 | 61.00 | 62.90 | 61.00 | 64.30 | 54,700 | 62.784 | -3.15% |
| 2026-03-13 | 0 | 63.50 | 63.00 | 63.55 | 62.30 | 63.80 | 17,700 | 1,116,718 | 63.091 | 63.50 | 63.00 | 63.55 | 62.30 | 63.80 | 17,700 | 63.091 | -2.83% |
| 2026-03-12 | 0 | 65.35 | 64.60 | 65.40 | 62.10 | 67.00 | 29,100 | 1,899,497 | 65.275 | 65.35 | 64.60 | 65.40 | 62.10 | 67.00 | 29,100 | 65.275 | 0.77% |
| 2026-03-11 | 0 | 64.85 | 63.40 | 65.05 | 62.70 | 65.50 | 35,150 | 2,238,632 | 63.688 | 64.85 | 63.40 | 65.05 | 62.70 | 65.50 | 35,150 | 63.688 | 0.31% |
| 2026-03-10 | 0 | 64.65 | 63.90 | 64.65 | 63.35 | 67.50 | 92,250 | 6,018,442 | 65.241 | 64.65 | 63.90 | 64.65 | 63.35 | 67.50 | 92,250 | 65.241 | 0.47% |
| 2026-03-09 | 0 | 64.35 | 64.35 | 64.50 | 58.60 | 64.95 | 106,200 | 6,752,752 | 63.585 | 64.35 | 64.35 | 64.50 | 58.60 | 64.95 | 106,200 | 63.585 | 7.07% |
| 2026-03-06 | 0 | 60.10 | 59.25 | 60.95 | 58.90 | 61.50 | 25,550 | 1,529,050 | 59.845 | 60.10 | 59.25 | 60.95 | 58.90 | 61.50 | 25,550 | 59.845 | 0.17% |
| 2026-03-05 | 0 | 60.00 | 59.90 | 60.00 | 58.00 | 60.00 | 109,450 | 6,498,157 | 59.371 | 60.00 | 59.90 | 60.00 | 58.00 | 60.00 | 109,450 | 59.371 | 3.09% |
| 2026-03-04 | 0 | 58.20 | 58.20 | 58.85 | 55.25 | 59.00 | 56,550 | 3,274,922 | 57.912 | 58.20 | 58.20 | 58.85 | 55.25 | 59.00 | 56,550 | 57.912 | -0.60% |
| 2026-03-03 | 0 | 58.55 | 58.20 | 58.60 | 57.55 | 59.00 | 33,400 | 1,943,102 | 58.177 | 58.55 | 58.20 | 58.60 | 57.55 | 59.00 | 33,400 | 58.177 | -0.76% |
| 2026-03-02 | 0 | 59.00 | 58.30 | 59.00 | 54.40 | 61.50 | 60,750 | 3,527,885 | 58.072 | 59.00 | 58.30 | 59.00 | 54.40 | 61.50 | 60,750 | 58.072 | 0.00% |
| 2026-02-27 | 0 | 59.00 | 58.60 | 59.00 | 56.90 | 59.00 | 24,900 | 1,442,767 | 57.942 | 59.00 | 58.60 | 59.00 | 56.90 | 59.00 | 24,900 | 57.942 | 0.68% |
| 2026-02-26 | 0 | 58.60 | 58.60 | 59.00 | 58.00 | 61.30 | 55,650 | 3,299,415 | 59.289 | 58.60 | 58.60 | 59.00 | 58.00 | 61.30 | 55,650 | 59.289 | 0.00% |
| 2026-02-25 | 0 | 58.60 | 58.10 | 58.65 | 55.80 | 58.65 | 61,350 | 3,524,422 | 57.448 | 58.60 | 58.10 | 58.65 | 55.80 | 58.65 | 61,350 | 57.448 | 4.83% |
| 2026-02-24 | 0 | 55.90 | 55.90 | 56.95 | 52.80 | 56.95 | 174,300 | 9,469,730 | 54.330 | 55.90 | 55.90 | 56.95 | 52.80 | 56.95 | 174,300 | 54.330 | 0.00% |
| 2026-02-23 | 0 | 55.90 | 55.60 | 56.00 | 54.80 | 57.25 | 103,250 | 5,730,500 | 55.501 | 55.90 | 55.60 | 56.00 | 54.80 | 57.25 | 103,250 | 55.501 | -1.67% |
| 2026-02-20 | 0 | 56.85 | 56.10 | 56.85 | 55.00 | 58.15 | 90,050 | 5,048,235 | 56.060 | 56.85 | 56.10 | 56.85 | 55.00 | 58.15 | 90,050 | 56.060 | -1.98% |
| 2026-02-16 | 0 | 58.00 | 58.00 | 58.15 | 55.60 | 58.20 | 50,050 | 2,829,967 | 56.543 | 58.00 | 58.00 | 58.15 | 55.60 | 58.20 | 50,050 | 56.543 | 0.00% |
| 2026-02-13 | 0 | 58.00 | 58.00 | 58.40 | 57.00 | 59.60 | 103,850 | 6,062,127 | 58.374 | 58.00 | 58.00 | 58.40 | 57.00 | 59.60 | 103,850 | 58.374 | -0.85% |
| 2026-02-12 | 0 | 58.50 | 58.10 | 58.50 | 57.70 | 60.25 | 126,700 | 7,420,990 | 58.571 | 58.50 | 58.10 | 58.50 | 57.70 | 60.25 | 126,700 | 58.571 | -2.66% |
| 2026-02-11 | 0 | 60.10 | 60.00 | 60.10 | 58.50 | 61.00 | 242,750 | 14,452,700 | 59.537 | 60.10 | 60.00 | 60.10 | 58.50 | 61.00 | 242,750 | 59.537 | 0.33% |
| 2026-02-10 | 0 | 59.90 | 59.90 | 60.30 | 54.00 | 62.50 | 257,900 | 15,104,617 | 58.568 | 59.90 | 59.90 | 60.30 | 54.00 | 62.50 | 257,900 | 58.568 | -0.50% |
| 2026-02-09 | 0 | 60.20 | 60.20 | 60.45 | 60.15 | 71.00 | 530,620 | 32,988,867 | 62.170 | 60.20 | 60.20 | 60.45 | 60.15 | 71.00 | 530,620 | 62.170 | -11.34% |
| 2026-02-06 | 0 | 67.90 | 67.90 | 68.00 | 65.15 | 90.85 | 2,417,400 | 202,700,366 | 83.851 | 67.90 | 67.90 | 68.00 | 65.15 | 90.85 | 2,417,400 | 83.851 |
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.