Montage Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06809 | 2026-02-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0 | 202.0 | 201.8 | 202.0 | 198.5 | 215.0 | 4,041,175 | 825,506,060 | 204.27 | 202.0 | 201.8 | 202.0 | 198.5 | 215.0 | 4,041,175 | 204.27 | -11.09% |
| 2026-10-14 | 0 | 227.2 | 227.0 | 227.2 | 224.0 | 243.8 | 2,128,428 | 491,829,450 | 231.08 | 227.2 | 227.0 | 227.2 | 224.0 | 243.8 | 2,128,428 | 231.08 | -6.04% |
| 2026-10-13 | 0 | 241.8 | 241.6 | 241.8 | 235.0 | 245.6 | 2,910,941 | 699,965,812 | 240.46 | 241.8 | 241.6 | 241.8 | 235.0 | 245.6 | 2,910,941 | 240.46 | -5.10% |
| 2026-10-12 | 0 | 254.8 | 254.6 | 254.8 | 252.8 | 266.2 | 1,718,828 | 444,356,295 | 258.52 | 254.8 | 254.6 | 254.8 | 252.8 | 266.2 | 1,718,828 | 258.52 | -5.00% |
| 2026-10-09 | 0 | 268.2 | 268.2 | 268.4 | 255.0 | 272.4 | 2,546,025 | 675,045,410 | 265.14 | 268.2 | 268.2 | 268.4 | 255.0 | 272.4 | 2,546,025 | 265.14 | -1.90% |
| 2026-10-08 | 0 | 273.4 | 273.2 | 273.4 | 273.0 | 293.6 | 2,021,443 | 567,808,926 | 280.89 | 273.4 | 273.2 | 273.4 | 273.0 | 293.6 | 2,021,443 | 280.89 | -6.05% |
| 2026-10-07 | 0 | 291.0 | 291.0 | 291.2 | 284.4 | 312.0 | 1,356,579 | 401,481,172 | 295.95 | 291.0 | 291.0 | 291.2 | 284.4 | 312.0 | 1,356,579 | 295.95 | -6.37% |
| 2026-10-06 | 0 | 310.8 | 310.0 | 310.8 | 300.0 | 315.4 | 1,453,422 | 449,086,366 | 308.99 | 310.8 | 310.0 | 310.8 | 300.0 | 315.4 | 1,453,422 | 308.99 | 1.97% |
| 2026-10-05 | 0 | 304.8 | 304.6 | 304.8 | 289.2 | 308.6 | 979,313 | 297,025,211 | 303.30 | 304.8 | 304.6 | 304.8 | 289.2 | 308.6 | 979,313 | 303.30 | 5.25% |
| 2026-10-02 | 0 | 289.6 | 288.6 | 289.6 | 275.6 | 291.0 | 442,629 | 126,938,261 | 286.78 | 289.6 | 288.6 | 289.6 | 275.6 | 291.0 | 442,629 | 286.78 | 0.77% |
| 2026-09-30 | 0 | 287.4 | 287.4 | 287.6 | 276.0 | 299.0 | 2,213,894 | 629,307,922 | 284.25 | 287.4 | 287.4 | 287.6 | 276.0 | 299.0 | 2,213,894 | 284.25 | -2.24% |
| 2026-09-29 | 0 | 294.0 | 293.8 | 294.0 | 280.2 | 298.6 | 2,317,437 | 670,764,552 | 289.44 | 294.0 | 293.8 | 294.0 | 280.2 | 298.6 | 2,317,437 | 289.44 | 3.09% |
| 2026-09-28 | 0 | 285.2 | 285.2 | 285.4 | 282.0 | 299.4 | 2,076,831 | 598,880,048 | 288.36 | 285.2 | 285.2 | 285.4 | 282.0 | 299.4 | 2,076,831 | 288.36 | -5.12% |
| 2026-09-25 | 0 | 300.6 | 300.0 | 300.6 | 292.6 | 303.0 | 779,166 | 232,225,636 | 298.04 | 300.6 | 300.0 | 300.6 | 292.6 | 303.0 | 779,166 | 298.04 | 0.20% |
| 2026-09-24 | 0 | 300.0 | 299.6 | 300.0 | 294.8 | 306.2 | 1,873,237 | 562,184,264 | 300.11 | 300.0 | 299.6 | 300.0 | 294.8 | 306.2 | 1,873,237 | 300.11 | -2.15% |
| 2026-09-23 | 0 | 306.6 | 306.6 | 306.8 | 305.0 | 320.8 | 2,360,977 | 737,198,332 | 312.24 | 306.6 | 306.6 | 306.8 | 305.0 | 320.8 | 2,360,977 | 312.24 | -0.97% |
| 2026-09-22 | 0 | 309.6 | 309.6 | 310.0 | 307.0 | 337.8 | 6,973,766 | 2,241,981,361 | 321.49 | 309.6 | 309.6 | 310.0 | 307.0 | 337.8 | 6,973,766 | 321.49 | 8.10% |
| 2026-09-21 | 0 | 286.4 | 286.4 | 287.0 | 283.0 | 297.8 | 2,733,219 | 789,166,289 | 288.73 | 286.4 | 286.4 | 287.0 | 283.0 | 297.8 | 2,733,219 | 288.73 | 1.20% |
| 2026-09-18 | 0 | 283.0 | 282.8 | 283.0 | 270.4 | 284.8 | 6,585,608 | 1,849,091,928 | 280.78 | 283.0 | 282.8 | 283.0 | 270.4 | 284.8 | 6,585,608 | 280.78 | 5.75% |
| 2026-09-17 | 0 | 267.6 | 267.4 | 267.6 | 260.0 | 274.8 | 2,394,431 | 636,239,375 | 265.72 | 267.6 | 267.4 | 267.6 | 260.0 | 274.8 | 2,394,431 | 265.72 | -0.96% |
| 2026-09-16 | 0 | 270.2 | 270.0 | 270.2 | 257.8 | 271.2 | 2,536,139 | 671,386,298 | 264.73 | 270.2 | 270.0 | 270.2 | 257.8 | 271.2 | 2,536,139 | 264.73 | 5.46% |
| 2026-09-15 | 0 | 256.2 | 256.0 | 256.2 | 243.2 | 263.6 | 3,722,879 | 954,835,786 | 256.48 | 256.2 | 256.0 | 256.2 | 243.2 | 263.6 | 3,722,879 | 256.48 | 5.43% |
| 2026-09-14 | 0 | 243.0 | 242.8 | 243.0 | 242.6 | 255.8 | 2,287,711 | 565,964,778 | 247.39 | 243.0 | 242.8 | 243.0 | 242.6 | 255.8 | 2,287,711 | 247.39 | -5.81% |
| 2026-09-11 | 0 | 258.0 | 257.8 | 258.0 | 251.8 | 263.6 | 2,435,450 | 626,066,066 | 257.06 | 258.0 | 257.8 | 258.0 | 251.8 | 263.6 | 2,435,450 | 257.06 | -4.59% |
| 2026-09-10 | 0 | 270.4 | 270.2 | 270.4 | 269.0 | 282.6 | 2,644,653 | 728,861,618 | 275.60 | 270.4 | 270.2 | 270.4 | 269.0 | 282.6 | 2,644,653 | 275.60 | -0.37% |
| 2026-09-09 | 0 | 271.4 | 271.4 | 271.6 | 270.0 | 287.4 | 2,316,437 | 641,849,610 | 277.08 | 271.4 | 271.4 | 271.6 | 270.0 | 287.4 | 2,316,437 | 277.08 | -1.67% |
| 2026-09-08 | 0 | 276.0 | 275.8 | 276.0 | 271.6 | 287.6 | 2,961,209 | 827,375,972 | 279.40 | 276.0 | 275.8 | 276.0 | 271.6 | 287.6 | 2,961,209 | 279.40 | -1.08% |
| 2026-09-07 | 0 | 279.0 | 279.0 | 279.4 | 270.0 | 283.8 | 4,095,518 | 1,134,839,377 | 277.09 | 279.0 | 279.0 | 279.4 | 270.0 | 283.8 | 4,095,518 | 277.09 | 6.65% |
| 2026-09-04 | 0 | 261.6 | 261.4 | 261.6 | 256.0 | 273.8 | 3,252,172 | 861,542,081 | 264.91 | 261.6 | 261.4 | 261.6 | 256.0 | 273.8 | 3,252,172 | 264.91 | 1.24% |
| 2026-09-03 | 0 | 258.4 | 258.2 | 258.4 | 252.6 | 268.6 | 2,339,782 | 605,860,643 | 258.94 | 258.4 | 258.2 | 258.4 | 252.6 | 268.6 | 2,339,782 | 258.94 | -1.30% |
| 2026-09-02 | 0 | 261.8 | 261.4 | 261.8 | 252.0 | 267.2 | 2,359,251 | 612,719,226 | 259.71 | 261.8 | 261.4 | 261.8 | 252.0 | 267.2 | 2,359,251 | 259.71 | -0.68% |
| 2026-09-01 | 0 | 263.6 | 263.4 | 263.6 | 258.8 | 271.6 | 1,817,417 | 478,516,323 | 263.29 | 263.6 | 263.4 | 263.6 | 258.8 | 271.6 | 1,817,417 | 263.29 | -2.01% |
| 2026-08-31 | 0 | 269.0 | 268.8 | 269.0 | 258.6 | 278.2 | 4,873,330 | 1,300,650,551 | 266.89 | 269.0 | 268.8 | 269.0 | 258.6 | 278.2 | 4,873,330 | 266.89 | -5.61% |
| 2026-08-28 | 0 | 285.0 | 285.0 | 285.2 | 283.6 | 298.0 | 2,704,213 | 788,042,932 | 291.41 | 285.0 | 285.0 | 285.2 | 283.6 | 298.0 | 2,704,213 | 291.41 | -5.38% |
| 2026-08-27 | 0 | 301.2 | 301.2 | 301.4 | 271.2 | 303.0 | 6,625,373 | 1,923,464,710 | 290.32 | 301.2 | 301.2 | 301.4 | 271.2 | 303.0 | 6,625,373 | 290.32 | 12.30% |
| 2026-08-26 | 0 | 268.2 | 268.2 | 268.4 | 254.8 | 274.6 | 3,077,216 | 822,080,036 | 267.15 | 268.2 | 268.2 | 268.4 | 254.8 | 274.6 | 3,077,216 | 267.15 | 2.21% |
| 2026-08-25 | 0 | 262.4 | 261.4 | 262.4 | 242.6 | 263.4 | 2,864,282 | 728,203,700 | 254.24 | 262.4 | 261.4 | 262.4 | 242.6 | 263.4 | 2,864,282 | 254.24 | 4.96% |
| 2026-08-24 | 0 | 250.0 | 249.8 | 250.0 | 250.0 | 270.8 | 2,473,244 | 632,640,604 | 255.79 | 250.0 | 249.8 | 250.0 | 250.0 | 270.8 | 2,473,244 | 255.79 | -8.09% |
| 2026-08-21 | 0 | 272.0 | 270.2 | 272.0 | 265.4 | 274.8 | 2,236,769 | 603,837,449 | 269.96 | 272.0 | 270.2 | 272.0 | 265.4 | 274.8 | 2,236,769 | 269.96 | 1.27% |
| 2026-08-20 | 0 | 268.6 | 268.4 | 268.6 | 262.2 | 273.4 | 2,414,226 | 646,779,027 | 267.90 | 268.6 | 268.4 | 268.6 | 262.2 | 273.4 | 2,414,226 | 267.90 | -0.67% |
| 2026-08-19 | 0 | 270.4 | 270.2 | 270.4 | 260.6 | 283.8 | 4,297,051 | 1,160,200,012 | 270.00 | 270.4 | 270.2 | 270.4 | 260.6 | 283.8 | 4,297,051 | 270.00 | -7.02% |
| 2026-08-18 | 0 | 290.8 | 290.6 | 290.8 | 288.0 | 317.8 | 4,263,452 | 1,269,717,767 | 297.81 | 290.8 | 290.6 | 290.8 | 288.0 | 317.8 | 4,263,452 | 297.81 | -6.50% |
| 2026-08-17 | 0 | 311.0 | 311.0 | 311.2 | 284.0 | 312.0 | 5,710,768 | 1,712,791,395 | 299.92 | 311.0 | 311.0 | 311.2 | 284.0 | 312.0 | 5,710,768 | 299.92 | 9.58% |
| 2026-08-14 | 0 | 283.8 | 283.4 | 283.8 | 282.2 | 299.2 | 3,568,804 | 1,038,903,884 | 291.11 | 283.8 | 283.4 | 283.8 | 282.2 | 299.2 | 3,568,804 | 291.11 | -1.05% |
| 2026-08-13 | 0 | 286.8 | 286.4 | 286.8 | 284.0 | 301.0 | 4,837,712 | 1,416,031,252 | 292.71 | 286.8 | 286.4 | 286.8 | 284.0 | 301.0 | 4,837,712 | 292.71 | 1.34% |
| 2026-08-12 | 0 | 283.0 | 283.0 | 283.4 | 267.0 | 284.0 | 4,646,891 | 1,290,919,478 | 277.80 | 283.0 | 283.0 | 283.4 | 267.0 | 284.0 | 4,646,891 | 277.80 | 7.60% |
| 2026-08-11 | 0 | 263.0 | 263.0 | 263.2 | 251.8 | 278.0 | 5,242,995 | 1,392,722,310 | 265.63 | 263.0 | 263.0 | 263.2 | 251.8 | 278.0 | 5,242,995 | 265.63 | 2.10% |
| 2026-08-10 | 0 | 257.6 | 257.4 | 257.6 | 252.0 | 275.6 | 6,441,801 | 1,671,818,497 | 259.53 | 257.6 | 257.4 | 257.6 | 252.0 | 275.6 | 6,441,801 | 259.53 | -4.31% |
| 2026-08-07 | 0 | 269.2 | 269.0 | 269.2 | 258.2 | 275.4 | 5,891,349 | 1,584,928,628 | 269.03 | 269.2 | 269.0 | 269.2 | 258.2 | 275.4 | 5,891,349 | 269.03 | 3.14% |
| 2026-08-06 | 0 | 261.0 | 261.0 | 261.2 | 256.0 | 272.6 | 3,971,862 | 1,044,986,147 | 263.10 | 261.0 | 261.0 | 261.2 | 256.0 | 272.6 | 3,971,862 | 263.10 | -3.48% |
| 2026-08-05 | 0 | 270.4 | 270.2 | 270.4 | 262.2 | 282.8 | 5,150,971 | 1,411,801,236 | 274.08 | 270.4 | 270.2 | 270.4 | 262.2 | 282.8 | 5,150,971 | 274.08 | 2.97% |
| 2026-08-04 | 0 | 262.6 | 262.4 | 262.6 | 250.0 | 265.8 | 4,808,348 | 1,241,879,177 | 258.28 | 262.6 | 262.4 | 262.6 | 250.0 | 265.8 | 4,808,348 | 258.28 | 5.55% |
| 2026-08-03 | 0 | 248.8 | 248.6 | 248.8 | 245.0 | 263.4 | 3,765,336 | 947,611,757 | 251.67 | 248.8 | 248.6 | 248.8 | 245.0 | 263.4 | 3,765,336 | 251.67 | -7.51% |
| 2026-07-31 | 0 | 269.0 | 269.0 | 269.2 | 267.4 | 305.8 | 8,009,560 | 2,285,076,892 | 285.29 | 269.0 | 269.0 | 269.2 | 267.4 | 305.8 | 8,009,560 | 285.29 | 7.00% |
| 2026-07-30 | 0 | 251.4 | 251.4 | 252.0 | 247.8 | 278.6 | 6,064,883 | 1,581,714,936 | 260.80 | 251.4 | 251.4 | 252.0 | 247.8 | 278.6 | 6,064,883 | 260.80 | -6.75% |
| 2026-07-29 | 0 | 269.6 | 269.6 | 269.8 | 242.8 | 282.6 | 8,377,936 | 2,202,895,595 | 262.94 | 269.6 | 269.6 | 269.8 | 242.8 | 282.6 | 8,377,936 | 262.94 | -2.88% |
| 2026-07-28 | 0 | 277.6 | 277.6 | 278.0 | 275.6 | 306.4 | 4,938,403 | 1,421,376,631 | 287.82 | 277.6 | 277.6 | 278.0 | 275.6 | 306.4 | 4,938,403 | 287.82 | -13.79% |
| 2026-07-27 | 0 | 322.0 | 321.8 | 322.0 | 302.2 | 337.0 | 5,489,385 | 1,734,576,052 | 315.99 | 322.0 | 321.8 | 322.0 | 302.2 | 337.0 | 5,489,385 | 315.99 | -3.19% |
| 2026-07-24 | 0 | 332.6 | 332.4 | 332.8 | 312.0 | 345.0 | 5,903,124 | 1,947,799,646 | 329.96 | 332.6 | 332.4 | 332.8 | 312.0 | 345.0 | 5,903,124 | 329.96 | 6.67% |
| 2026-07-23 | 0 | 311.8 | 311.8 | 312.0 | 310.0 | 338.6 | 4,494,320 | 1,457,140,446 | 324.22 | 311.8 | 311.8 | 312.0 | 310.0 | 338.6 | 4,494,320 | 324.22 | -2.38% |
| 2026-07-22 | 0 | 319.4 | 319.4 | 319.6 | 307.6 | 356.0 | 10,220,554 | 3,372,561,742 | 329.98 | 319.4 | 319.4 | 319.6 | 307.6 | 356.0 | 10,220,554 | 329.98 | 3.37% |
| 2026-07-21 | 0 | 309.0 | 309.0 | 309.4 | 256.2 | 310.2 | 8,205,882 | 2,350,118,400 | 286.39 | 309.0 | 309.0 | 309.4 | 256.2 | 310.2 | 8,205,882 | 286.39 | 17.05% |
| 2026-07-20 | 0 | 264.0 | 264.0 | 264.4 | 254.6 | 280.6 | 5,010,141 | 1,328,207,625 | 265.10 | 264.0 | 264.0 | 264.4 | 254.6 | 280.6 | 5,010,141 | 265.10 | 3.53% |
| 2026-07-17 | 0 | 255.0 | 254.4 | 255.0 | 248.6 | 275.8 | 5,611,383 | 1,462,215,966 | 260.58 | 255.0 | 254.4 | 255.0 | 248.6 | 275.8 | 5,611,383 | 260.58 | -8.47% |
| 2026-07-16 | 0 | 278.6 | 278.6 | 278.8 | 273.2 | 341.0 | 10,026,632 | 2,988,465,158 | 298.05 | 278.6 | 278.6 | 278.8 | 273.2 | 341.0 | 10,026,632 | 298.05 | -22.95% |
| 2026-07-15 | 0 | 361.6 | 361.4 | 361.6 | 342.0 | 372.0 | 2,913,353 | 1,027,994,499 | 352.86 | 361.6 | 361.4 | 361.6 | 342.0 | 372.0 | 2,913,353 | 352.86 | 0.78% |
| 2026-07-14 | 0 | 358.8 | 358.4 | 358.8 | 327.2 | 362.2 | 4,076,417 | 1,417,725,084 | 347.79 | 358.8 | 358.4 | 358.8 | 327.2 | 362.2 | 4,076,417 | 347.79 | 8.01% |
| 2026-07-13 | 0 | 332.2 | 332.2 | 332.4 | 324.0 | 360.0 | 3,246,888 | 1,096,215,395 | 337.62 | 332.2 | 332.2 | 332.4 | 324.0 | 360.0 | 3,246,888 | 337.62 | -5.19% |
| 2026-07-10 | 0 | 350.4 | 350.4 | 350.6 | 344.4 | 412.4 | 6,671,917 | 2,505,871,955 | 375.59 | 350.4 | 350.4 | 350.6 | 344.4 | 412.4 | 6,671,917 | 375.59 | -8.70% |
| 2026-07-09 | 0 | 383.8 | 383.8 | 385.8 | 333.4 | 387.8 | 6,178,983 | 2,228,858,693 | 360.72 | 383.8 | 383.8 | 385.8 | 333.4 | 387.8 | 6,178,983 | 360.72 | 19.42% |
| 2026-07-08 | 0 | 321.4 | 321.2 | 322.0 | 317.0 | 348.4 | 4,415,127 | 1,457,654,697 | 330.15 | 321.4 | 321.2 | 322.0 | 317.0 | 348.4 | 4,415,127 | 330.15 | -3.66% |
| 2026-07-07 | 0 | 333.6 | 333.6 | 334.0 | 322.0 | 360.4 | 4,948,748 | 1,679,567,350 | 339.39 | 333.6 | 333.6 | 334.0 | 322.0 | 360.4 | 4,948,748 | 339.39 | -10.22% |
| 2026-07-06 | 0 | 372.0 | 372.0 | 372.2 | 352.4 | 404.0 | 3,249,947 | 1,224,459,171 | 376.76 | 371.6 | 371.6 | 371.8 | 352.0 | 403.5 | 3,253,804 | 376.32 | -2.77% |
| 2026-07-03 | 0 | 382.6 | 380.2 | 382.6 | 365.0 | 405.0 | 3,636,576 | 1,407,447,972 | 387.03 | 382.1 | 379.7 | 382.1 | 364.6 | 404.5 | 3,640,892 | 386.57 | -1.49% |
| 2026-07-02 | 0 | 388.4 | 388.4 | 388.6 | 387.6 | 439.8 | 3,635,656 | 1,505,517,917 | 414.10 | 387.9 | 387.9 | 388.1 | 387.1 | 439.3 | 3,639,971 | 413.61 | -16.40% |
| 2026-06-30 | 0 | 464.6 | 464.4 | 464.6 | 437.0 | 480.0 | 4,573,791 | 2,119,232,275 | 463.34 | 464.0 | 463.8 | 464.0 | 436.5 | 479.4 | 4,579,220 | 462.79 | 3.80% |
| 2026-06-29 | 0 | 447.6 | 447.6 | 448.0 | 408.0 | 460.0 | 5,748,166 | 2,539,718,972 | 441.83 | 447.1 | 447.1 | 447.5 | 407.5 | 459.5 | 5,754,988 | 441.31 | 6.62% |
| 2026-06-26 | 0 | 419.8 | 419.4 | 419.8 | 401.8 | 450.0 | 3,966,782 | 1,670,397,761 | 421.10 | 419.3 | 418.9 | 419.3 | 401.3 | 449.5 | 3,971,490 | 420.60 | -8.54% |
| 2026-06-25 | 0 | 459.0 | 458.8 | 459.0 | 434.6 | 465.0 | 4,112,015 | 1,864,745,941 | 453.49 | 458.5 | 458.3 | 458.5 | 434.1 | 464.4 | 4,116,896 | 452.95 | 6.69% |
| 2026-06-24 | 0 | 430.2 | 430.2 | 430.8 | 409.0 | 438.8 | 3,769,517 | 1,604,351,689 | 425.61 | 429.7 | 429.7 | 430.3 | 408.5 | 438.3 | 3,773,991 | 425.11 | 5.39% |
| 2026-06-23 | 0 | 408.2 | 408.0 | 408.2 | 408.2 | 477.6 | 4,342,177 | 1,863,163,874 | 429.09 | 407.7 | 407.5 | 407.7 | 407.7 | 477.0 | 4,347,331 | 428.58 | -12.44% |
| 2026-06-22 | 0 | 466.2 | 466.2 | 466.4 | 445.4 | 478.0 | 4,562,693 | 2,121,762,676 | 465.02 | 465.6 | 465.6 | 465.8 | 444.9 | 477.4 | 4,568,108 | 464.47 | 4.44% |
| 2026-06-18 | 0 | 446.4 | 446.4 | 446.6 | 416.4 | 452.8 | 5,384,852 | 2,364,510,546 | 439.10 | 445.9 | 445.9 | 446.1 | 415.9 | 452.3 | 5,391,243 | 438.58 | 6.13% |
| 2026-06-17 | 0 | 420.6 | 420.6 | 420.8 | 369.4 | 430.0 | 5,493,628 | 2,238,176,585 | 407.41 | 420.1 | 420.1 | 420.3 | 369.0 | 429.5 | 5,500,148 | 406.93 | 11.15% |
| 2026-06-16 | 0 | 378.4 | 378.2 | 378.4 | 375.8 | 393.0 | 2,627,076 | 1,011,833,695 | 385.16 | 378.0 | 377.8 | 378.0 | 375.4 | 392.5 | 2,630,194 | 384.70 | -1.61% |
| 2026-06-15 | 0 | 384.6 | 384.6 | 385.0 | 356.2 | 388.0 | 3,262,947 | 1,228,745,606 | 376.58 | 384.1 | 384.1 | 384.5 | 355.8 | 387.5 | 3,266,820 | 376.13 | 8.34% |
| 2026-06-12 | 0 | 355.0 | 354.8 | 355.0 | 345.0 | 399.0 | 4,167,055 | 1,566,246,855 | 375.86 | 354.6 | 354.4 | 354.6 | 344.6 | 398.5 | 4,172,001 | 375.42 | -2.74% |
| 2026-06-11 | 0 | 365.0 | 364.8 | 365.0 | 336.8 | 369.0 | 2,962,981 | 1,042,988,584 | 352.01 | 364.6 | 364.4 | 364.6 | 336.4 | 368.6 | 2,966,498 | 351.59 | 5.74% |
| 2026-06-10 | 0 | 345.2 | 344.8 | 345.2 | 336.2 | 366.8 | 2,562,711 | 896,446,765 | 349.80 | 344.8 | 344.4 | 344.8 | 335.8 | 366.4 | 2,565,753 | 349.39 | -4.22% |
| 2026-06-09 | 0 | 360.4 | 360.2 | 360.4 | 350.8 | 369.0 | 3,350,565 | 1,207,999,658 | 360.54 | 360.0 | 359.8 | 360.0 | 350.4 | 368.6 | 3,354,542 | 360.11 | 3.74% |
| 2026-06-08 | 0 | 347.4 | 347.2 | 347.4 | 340.0 | 363.8 | 3,501,946 | 1,220,375,656 | 348.49 | 347.0 | 346.8 | 347.0 | 339.6 | 363.4 | 3,506,102 | 348.07 | -5.80% |
| 2026-06-05 | 0 | 368.8 | 368.2 | 368.8 | 362.4 | 395.0 | 4,266,972 | 1,606,094,354 | 376.40 | 368.4 | 367.8 | 368.4 | 362.0 | 394.5 | 4,272,036 | 375.96 | -9.21% |
| 2026-06-04 | 0 | 406.2 | 406.0 | 406.2 | 387.0 | 417.6 | 3,780,072 | 1,541,054,338 | 407.68 | 405.7 | 405.5 | 405.7 | 386.5 | 417.1 | 3,784,559 | 407.20 | 0.79% |
| 2026-06-03 | 0 | 403.0 | 403.0 | 403.2 | 394.0 | 425.0 | 6,212,173 | 2,560,035,332 | 412.10 | 402.5 | 402.5 | 402.7 | 393.5 | 424.5 | 6,219,546 | 411.61 | 6.00% |
| 2026-06-02 | 0 | 380.2 | 380.0 | 380.2 | 356.0 | 389.4 | 5,265,317 | 1,976,779,756 | 375.43 | 379.7 | 379.5 | 379.7 | 355.6 | 388.9 | 5,271,566 | 374.99 | 2.09% |
| 2026-06-01 | 0 | 372.4 | 372.4 | 372.6 | 366.6 | 412.0 | 5,306,918 | 2,022,644,064 | 381.13 | 372.0 | 372.0 | 372.2 | 366.2 | 411.5 | 5,313,217 | 380.68 | -6.90% |
| 2026-05-29 | 0 | 400.0 | 399.6 | 400.0 | 394.6 | 465.0 | 8,506,754 | 3,584,306,054 | 421.35 | 399.5 | 399.1 | 399.5 | 394.1 | 464.4 | 8,516,851 | 420.85 | -12.82% |
| 2026-05-28 | 0 | 458.8 | 458.8 | 459.4 | 445.0 | 472.6 | 2,826,242 | 1,300,729,344 | 460.23 | 458.3 | 458.3 | 458.9 | 444.5 | 472.0 | 2,829,596 | 459.69 | -2.17% |
| 2026-05-27 | 0 | 469.0 | 467.6 | 469.0 | 455.0 | 498.0 | 3,946,240 | 1,886,194,351 | 477.97 | 468.4 | 467.0 | 468.4 | 454.5 | 497.4 | 3,950,924 | 477.41 | 1.52% |
| 2026-05-26 | 0 | 462.0 | 462.0 | 462.2 | 461.6 | 500.0 | 3,767,166 | 1,783,690,923 | 473.48 | 461.5 | 461.5 | 461.7 | 461.1 | 499.4 | 3,771,637 | 472.92 | -2.08% |
| 2026-05-22 | 0 | 471.8 | 471.6 | 471.8 | 449.2 | 479.0 | 4,796,296 | 2,239,002,394 | 466.82 | 471.2 | 471.0 | 471.2 | 448.7 | 478.4 | 4,801,989 | 466.27 | 5.74% |
| 2026-05-21 | 0 | 446.2 | 446.2 | 446.4 | 445.0 | 500.0 | 6,329,054 | 2,988,559,509 | 472.20 | 445.7 | 445.7 | 445.9 | 444.5 | 499.4 | 6,336,566 | 471.64 | -0.13% |
| 2026-05-20 | 0 | 446.8 | 446.8 | 447.0 | 425.0 | 458.2 | 6,360,070 | 2,800,090,405 | 440.26 | 446.3 | 446.3 | 446.5 | 424.5 | 457.7 | 6,367,619 | 439.74 | 5.48% |
| 2026-05-19 | 0 | 423.6 | 423.2 | 423.6 | 403.6 | 434.8 | 5,025,222 | 2,098,536,123 | 417.60 | 423.1 | 422.7 | 423.1 | 403.1 | 434.3 | 5,031,186 | 417.11 | -3.90% |
| 2026-05-18 | 0 | 440.8 | 440.6 | 441.0 | 433.8 | 480.0 | 4,582,288 | 2,081,958,350 | 454.35 | 440.3 | 440.1 | 440.5 | 433.3 | 479.4 | 4,587,727 | 453.81 | -1.74% |
| 2026-05-15 | 0 | 448.6 | 448.6 | 448.8 | 420.0 | 500.0 | 7,720,774 | 3,498,159,904 | 453.08 | 448.1 | 448.1 | 448.3 | 419.5 | 499.4 | 7,729,938 | 452.55 | -7.01% |
| 2026-05-14 | 0 | 482.4 | 482.4 | 482.6 | 478.2 | 543.0 | 6,251,040 | 3,187,608,364 | 509.93 | 481.8 | 481.8 | 482.0 | 477.6 | 542.4 | 6,258,459 | 509.33 | -3.71% |
| 2026-05-13 | 0 | 501.0 | 500.5 | 501.0 | 400.0 | 524.5 | 5,947,867 | 2,686,722,587 | 451.71 | 500.4 | 499.9 | 500.4 | 399.5 | 523.9 | 5,954,926 | 451.18 | 21.31% |
| 2026-05-12 | 0 | 413.0 | 412.8 | 413.0 | 390.2 | 442.8 | 4,765,852 | 1,969,461,429 | 413.24 | 412.5 | 412.3 | 412.5 | 389.7 | 442.3 | 4,771,509 | 412.75 | -1.34% |
| 2026-05-11 | 0 | 418.6 | 418.6 | 418.8 | 400.6 | 464.4 | 5,837,609 | 2,528,832,437 | 433.20 | 418.1 | 418.1 | 418.3 | 400.1 | 463.8 | 5,844,538 | 432.68 | 11.45% |
| 2026-05-08 | 0 | 375.6 | 375.0 | 375.6 | 333.4 | 375.6 | 4,459,214 | 1,579,114,131 | 354.12 | 375.2 | 374.6 | 375.2 | 333.0 | 375.2 | 4,464,507 | 353.70 | 5.03% |
| 2026-05-07 | 0 | 357.6 | 357.0 | 357.6 | 317.0 | 364.8 | 4,860,449 | 1,656,658,368 | 340.84 | 357.2 | 356.6 | 357.2 | 316.6 | 364.4 | 4,866,218 | 340.44 | 11.19% |
| 2026-05-06 | 0 | 321.6 | 321.6 | 321.8 | 291.0 | 335.0 | 5,818,024 | 1,853,049,065 | 318.50 | 321.2 | 321.2 | 321.4 | 290.7 | 334.6 | 5,824,929 | 318.12 | 16.78% |
| 2026-05-05 | 0 | 275.4 | 275.4 | 275.6 | 273.0 | 294.6 | 1,592,854 | 450,362,651 | 282.74 | 275.1 | 275.1 | 275.3 | 272.7 | 294.3 | 1,594,745 | 282.40 | 1.85% |
| 2026-05-04 | 0 | 270.4 | 270.4 | 272.6 | 268.2 | 288.6 | 957,564 | 264,192,578 | 275.90 | 270.1 | 270.1 | 272.3 | 267.9 | 288.3 | 958,701 | 275.57 | 3.28% |
| 2026-04-30 | 0 | 261.8 | 261.8 | 262.0 | 246.0 | 268.6 | 3,185,407 | 827,581,315 | 259.80 | 261.5 | 261.5 | 261.7 | 245.7 | 268.3 | 3,189,188 | 259.50 | 2.75% |
| 2026-04-29 | 0 | 254.8 | 254.8 | 255.0 | 248.6 | 264.8 | 1,930,696 | 492,327,814 | 255.00 | 254.5 | 254.5 | 254.7 | 248.3 | 264.5 | 1,932,988 | 254.70 | -3.78% |
| 2026-04-28 | 0 | 264.8 | 264.8 | 265.0 | 247.2 | 275.0 | 3,874,966 | 1,018,921,357 | 262.95 | 264.5 | 264.5 | 264.7 | 246.9 | 274.7 | 3,879,565 | 262.64 | 2.16% |
| 2026-04-27 | 0 | 259.2 | 259.0 | 259.2 | 237.4 | 266.0 | 5,352,083 | 1,367,347,694 | 255.48 | 258.9 | 258.7 | 258.9 | 237.1 | 265.7 | 5,358,435 | 255.18 | 13.78% |
| 2026-04-24 | 0 | 227.8 | 227.8 | 228.0 | 224.8 | 248.8 | 3,088,632 | 724,117,283 | 234.45 | 227.5 | 227.5 | 227.7 | 224.5 | 248.5 | 3,092,298 | 234.17 | -0.78% |
| 2026-04-23 | 0 | 229.6 | 229.6 | 229.8 | 225.4 | 247.8 | 3,945,605 | 933,871,030 | 236.69 | 229.3 | 229.3 | 229.5 | 225.1 | 247.5 | 3,950,288 | 236.41 | 2.32% |
| 2026-04-22 | 0 | 224.4 | 224.2 | 224.4 | 207.2 | 224.8 | 2,686,445 | 580,902,070 | 216.23 | 224.1 | 223.9 | 224.1 | 207.0 | 224.5 | 2,689,634 | 215.98 | 8.30% |
| 2026-04-21 | 0 | 207.2 | 207.2 | 207.4 | 196.0 | 209.6 | 1,569,046 | 321,514,609 | 204.91 | 207.0 | 207.0 | 207.2 | 195.8 | 209.4 | 1,570,908 | 204.67 | 1.07% |
| 2026-04-20 | 0 | 205.0 | 204.8 | 205.0 | 202.2 | 214.0 | 1,309,415 | 270,853,523 | 206.85 | 204.8 | 204.6 | 204.8 | 202.0 | 213.7 | 1,310,969 | 206.61 | -2.10% |
| 2026-04-17 | 0 | 209.4 | 209.4 | 209.6 | 206.2 | 218.8 | 1,627,500 | 343,132,880 | 210.83 | 209.2 | 209.2 | 209.4 | 206.0 | 218.5 | 1,629,432 | 210.58 | -4.21% |
| 2026-04-16 | 0 | 218.6 | 218.6 | 218.8 | 199.4 | 224.0 | 2,307,813 | 500,370,078 | 216.82 | 218.3 | 218.3 | 218.5 | 199.2 | 223.7 | 2,310,552 | 216.56 | 8.00% |
| 2026-04-15 | 0 | 202.4 | 202.2 | 202.4 | 201.0 | 218.0 | 1,628,490 | 340,846,802 | 209.30 | 202.2 | 202.0 | 202.2 | 200.8 | 217.7 | 1,630,423 | 209.05 | -3.53% |
| 2026-04-14 | 0 | 209.8 | 209.8 | 210.0 | 208.2 | 223.8 | 2,313,792 | 501,379,343 | 216.69 | 209.6 | 209.6 | 209.8 | 208.0 | 223.5 | 2,316,538 | 216.43 | -1.50% |
| 2026-04-13 | 0 | 213.0 | 212.2 | 213.0 | 197.0 | 223.2 | 2,668,597 | 568,021,532 | 212.85 | 212.7 | 211.9 | 212.7 | 196.8 | 222.9 | 2,671,764 | 212.60 | 6.82% |
| 2026-04-10 | 0 | 199.4 | 199.0 | 199.4 | 197.4 | 210.0 | 2,306,297 | 469,906,491 | 203.75 | 199.2 | 198.8 | 199.2 | 197.2 | 209.8 | 2,309,034 | 203.51 | 2.36% |
| 2026-04-09 | 0 | 194.8 | 194.4 | 194.8 | 192.8 | 201.4 | 1,408,755 | 278,058,461 | 197.38 | 194.6 | 194.2 | 194.6 | 192.6 | 201.2 | 1,410,427 | 197.14 | -2.60% |
| 2026-04-08 | 0 | 200.0 | 199.9 | 200.0 | 183.8 | 200.0 | 3,502,706 | 680,577,607 | 194.30 | 199.8 | 199.7 | 199.8 | 183.6 | 199.8 | 3,506,863 | 194.07 | 14.29% |
| 2026-04-02 | 0 | 175.0 | 174.7 | 175.0 | 170.5 | 183.5 | 1,754,423 | 310,354,368 | 176.90 | 174.8 | 174.5 | 174.8 | 170.3 | 183.3 | 1,756,505 | 176.69 | 2.34% |
| 2026-04-01 | 0 | 171.0 | 170.8 | 171.0 | 161.0 | 171.7 | 1,757,472 | 292,585,375 | 166.48 | 170.8 | 170.6 | 170.8 | 160.8 | 171.5 | 1,759,558 | 166.28 | 11.04% |
| 2026-03-31 | 0 | 154.0 | 154.0 | 154.1 | 152.7 | 164.8 | 1,429,734 | 226,131,726 | 158.16 | 153.8 | 153.8 | 153.9 | 152.5 | 164.6 | 1,431,431 | 157.98 | -6.72% |
| 2026-03-30 | 0 | 165.1 | 165.1 | 165.5 | 165.0 | 172.5 | 1,375,310 | 230,612,502 | 167.68 | 164.9 | 164.9 | 165.3 | 164.8 | 172.3 | 1,376,942 | 167.48 | -6.88% |
| 2026-03-27 | 0 | 177.3 | 177.2 | 177.3 | 173.0 | 181.6 | 1,094,820 | 194,279,093 | 177.45 | 177.1 | 177.0 | 177.1 | 172.8 | 181.4 | 1,096,119 | 177.24 | -2.04% |
| 2026-03-26 | 0 | 181.0 | 180.1 | 181.0 | 176.5 | 182.7 | 1,051,800 | 188,333,830 | 179.06 | 180.8 | 179.9 | 180.8 | 176.3 | 182.5 | 1,053,048 | 178.85 | -0.55% |
| 2026-03-25 | 0 | 182.0 | 181.2 | 182.0 | 177.3 | 186.3 | 1,627,670 | 295,280,124 | 181.41 | 181.8 | 181.0 | 181.8 | 177.1 | 186.1 | 1,629,602 | 181.20 | 4.60% |
| 2026-03-24 | 0 | 174.0 | 174.0 | 174.1 | 165.1 | 179.0 | 1,485,417 | 255,233,303 | 171.83 | 173.8 | 173.8 | 173.9 | 164.9 | 178.8 | 1,487,180 | 171.62 | 0.64% |
| 2026-03-23 | 0 | 172.9 | 172.4 | 172.9 | 168.6 | 183.8 | 1,748,283 | 304,398,820 | 174.11 | 172.7 | 172.2 | 172.7 | 168.4 | 183.6 | 1,750,358 | 173.91 | -8.37% |
| 2026-03-20 | 0 | 188.7 | 188.5 | 188.8 | 186.0 | 202.0 | 1,400,045 | 269,668,649 | 192.61 | 188.5 | 188.3 | 188.6 | 185.8 | 201.8 | 1,401,707 | 192.39 | -3.43% |
| 2026-03-19 | 0 | 195.4 | 195.4 | 195.5 | 187.0 | 204.4 | 2,063,527 | 406,795,566 | 197.14 | 195.2 | 195.2 | 195.3 | 186.8 | 204.2 | 2,065,976 | 196.90 | 0.36% |
| 2026-03-18 | 0 | 194.7 | 194.7 | 194.8 | 185.0 | 197.0 | 3,202,857 | 617,947,900 | 192.94 | 194.5 | 194.5 | 194.6 | 184.8 | 196.8 | 3,206,658 | 192.71 | 8.59% |
| 2026-03-17 | 0 | 179.3 | 179.3 | 179.5 | 179.0 | 194.2 | 1,341,862 | 249,737,026 | 186.11 | 179.1 | 179.1 | 179.3 | 178.8 | 194.0 | 1,343,455 | 185.89 | -5.38% |
| 2026-03-16 | 0 | 189.5 | 189.4 | 189.5 | 170.8 | 192.0 | 2,580,400 | 475,406,656 | 184.24 | 189.3 | 189.2 | 189.3 | 170.6 | 191.8 | 2,583,463 | 184.02 | 7.98% |
| 2026-03-13 | 0 | 175.5 | 175.3 | 175.5 | 175.2 | 190.5 | 1,081,499 | 197,610,514 | 182.72 | 175.3 | 175.1 | 175.3 | 175.0 | 190.3 | 1,082,783 | 182.50 | -5.39% |
| 2026-03-12 | 0 | 185.5 | 185.5 | 185.8 | 178.0 | 189.5 | 1,306,294 | 241,939,614 | 185.21 | 185.3 | 185.3 | 185.6 | 177.8 | 189.3 | 1,307,844 | 184.99 | 3.69% |
| 2026-03-11 | 0 | 178.9 | 178.9 | 179.2 | 178.0 | 192.8 | 1,497,374 | 274,343,584 | 183.22 | 178.7 | 178.7 | 179.0 | 177.8 | 192.6 | 1,499,151 | 183.00 | -2.72% |
| 2026-03-10 | 0 | 183.9 | 183.9 | 184.0 | 175.0 | 187.5 | 2,158,456 | 390,604,129 | 180.96 | 183.7 | 183.7 | 183.8 | 174.8 | 187.3 | 2,161,018 | 180.75 | 10.85% |
| 2026-03-09 | 0 | 165.9 | 165.9 | 166.0 | 156.0 | 167.2 | 1,497,276 | 240,665,447 | 160.74 | 165.7 | 165.7 | 165.8 | 155.8 | 167.0 | 1,499,053 | 160.54 | -2.41% |
| 2026-03-06 | 0 | 170.0 | 170.0 | 170.3 | 168.0 | 174.5 | 656,769 | 112,233,351 | 170.89 | 169.8 | 169.8 | 170.1 | 167.8 | 174.3 | 657,549 | 170.68 | -2.19% |
| 2026-03-05 | 0 | 173.8 | 173.5 | 173.8 | 171.0 | 178.8 | 855,931 | 149,535,094 | 174.70 | 173.6 | 173.3 | 173.6 | 170.8 | 178.6 | 856,947 | 174.50 | 3.95% |
| 2026-03-04 | 0 | 167.2 | 165.7 | 167.2 | 159.1 | 175.3 | 2,418,701 | 405,810,750 | 167.78 | 167.0 | 165.5 | 167.0 | 158.9 | 175.1 | 2,421,572 | 167.58 | 0.72% |
| 2026-03-03 | 0 | 166.0 | 165.9 | 167.2 | 164.8 | 183.5 | 1,685,666 | 287,806,072 | 170.74 | 165.8 | 165.7 | 167.0 | 164.6 | 183.3 | 1,687,667 | 170.53 | -6.21% |
| 2026-03-02 | 0 | 177.0 | 176.4 | 177.4 | 173.0 | 191.0 | 2,184,044 | 401,530,370 | 183.85 | 176.8 | 176.2 | 177.2 | 172.8 | 190.8 | 2,186,636 | 183.63 | -1.23% |
| 2026-02-27 | 0 | 179.2 | 179.2 | 180.5 | 175.8 | 187.8 | 1,341,645 | 240,676,845 | 179.39 | 179.0 | 179.0 | 180.3 | 175.6 | 187.6 | 1,343,237 | 179.18 | -4.68% |
| 2026-02-26 | 0 | 188.0 | 188.0 | 188.2 | 185.0 | 196.8 | 1,721,089 | 323,962,822 | 188.23 | 187.8 | 187.8 | 188.0 | 184.8 | 196.6 | 1,723,132 | 188.01 | -2.13% |
| 2026-02-25 | 0 | 192.1 | 191.0 | 192.1 | 189.6 | 206.0 | 1,783,131 | 345,734,869 | 193.89 | 191.9 | 190.8 | 191.9 | 189.4 | 205.8 | 1,785,247 | 193.66 | -7.11% |
| 2026-02-24 | 0 | 206.8 | 206.8 | 207.0 | 187.6 | 210.0 | 2,698,410 | 545,309,935 | 202.09 | 206.6 | 206.6 | 206.8 | 187.4 | 209.8 | 2,701,613 | 201.85 | 4.92% |
| 2026-02-23 | 0 | 197.1 | 197.1 | 197.2 | 193.0 | 220.2 | 2,558,159 | 518,943,428 | 202.86 | 196.9 | 196.9 | 197.0 | 192.8 | 219.9 | 2,561,195 | 202.62 | -7.03% |
| 2026-02-20 | 0 | 212.0 | 211.8 | 212.0 | 203.4 | 229.8 | 4,438,666 | 956,740,614 | 215.55 | 211.7 | 211.5 | 211.7 | 203.2 | 229.5 | 4,443,934 | 215.29 | 0.47% |
| 2026-02-16 | 0 | 211.0 | 210.8 | 211.0 | 183.4 | 217.4 | 2,798,667 | 571,970,750 | 204.37 | 210.7 | 210.6 | 210.7 | 183.2 | 217.1 | 2,801,989 | 204.13 | 14.05% |
| 2026-02-13 | 0 | 185.0 | 185.0 | 185.1 | 176.0 | 187.8 | 3,001,448 | 548,206,880 | 182.65 | 184.8 | 184.8 | 184.9 | 175.8 | 187.6 | 3,005,010 | 182.43 | 1.48% |
| 2026-02-12 | 0 | 182.3 | 182.3 | 182.6 | 168.0 | 188.0 | 4,025,039 | 712,567,437 | 177.03 | 182.1 | 182.1 | 182.4 | 167.8 | 187.8 | 4,029,816 | 176.82 | 5.56% |
| 2026-02-11 | 0 | 172.7 | 172.6 | 172.8 | 166.1 | 178.0 | 3,355,604 | 578,597,577 | 172.43 | 172.5 | 172.4 | 172.6 | 165.9 | 177.8 | 3,359,587 | 172.22 | -2.98% |
| 2026-02-10 | 0 | 178.0 | 177.3 | 178.0 | 166.0 | 182.8 | 5,329,373 | 945,273,709 | 177.37 | 177.8 | 177.1 | 177.8 | 165.8 | 182.6 | 5,335,698 | 177.16 | 1.71% |
| 2026-02-09 | 0 | 175.0 | 174.9 | 175.0 | 156.0 | 176.0 | 21,167,253 | 3,396,100,768 | 160.44 | 174.8 | 174.7 | 174.8 | 155.8 | 175.8 | 21,192,376 | 160.25 |
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.