NSING TECHNOLOGIES INC.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02701 | 2026-03-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0 | 6.360 | 6.360 | 6.370 | 6.340 | 6.590 | 1,246,000 | 8,003,388 | 6.4233 | 6.360 | 6.360 | 6.370 | 6.340 | 6.590 | 1,246,000 | 6.4233 | 1.11% |
| 2026-10-15 | 0 | 6.290 | 6.290 | 6.295 | 6.220 | 6.450 | 1,767,400 | 11,100,052 | 6.2804 | 6.290 | 6.290 | 6.295 | 6.220 | 6.450 | 1,767,400 | 6.2804 | -4.48% |
| 2026-10-14 | 0 | 6.585 | 6.580 | 6.585 | 6.560 | 6.855 | 1,055,600 | 7,050,420 | 6.6791 | 6.585 | 6.580 | 6.585 | 6.560 | 6.855 | 1,055,600 | 6.6791 | -2.66% |
| 2026-10-13 | 0 | 6.765 | 6.765 | 6.780 | 6.500 | 6.840 | 1,483,200 | 9,867,142 | 6.6526 | 6.765 | 6.765 | 6.780 | 6.500 | 6.840 | 1,483,200 | 6.6526 | -1.67% |
| 2026-10-12 | 0 | 6.880 | 6.880 | 6.890 | 6.850 | 7.080 | 683,200 | 4,741,720 | 6.9405 | 6.880 | 6.880 | 6.890 | 6.850 | 7.080 | 683,200 | 6.9405 | -2.20% |
| 2026-10-09 | 0 | 7.035 | 7.030 | 7.035 | 6.800 | 7.090 | 1,474,800 | 10,221,186 | 6.9306 | 7.035 | 7.030 | 7.035 | 6.800 | 7.090 | 1,474,800 | 6.9306 | 0.43% |
| 2026-10-08 | 0 | 7.005 | 7.005 | 7.025 | 6.960 | 7.720 | 2,615,000 | 18,944,202 | 7.2444 | 7.005 | 7.005 | 7.025 | 6.960 | 7.720 | 2,615,000 | 7.2444 | -6.54% |
| 2026-10-07 | 0 | 7.495 | 7.495 | 7.545 | 7.310 | 7.630 | 76,400 | 571,710 | 7.4831 | 7.495 | 7.495 | 7.545 | 7.310 | 7.630 | 76,400 | 7.4831 | -0.66% |
| 2026-10-06 | 0 | 7.545 | 7.545 | 7.650 | 7.530 | 7.735 | 58,000 | 442,168 | 7.6236 | 7.545 | 7.545 | 7.650 | 7.530 | 7.735 | 58,000 | 7.6236 | -2.27% |
| 2026-10-05 | 0 | 7.720 | 7.720 | 8.015 | 7.700 | 7.890 | 65,200 | 504,265 | 7.7341 | 7.720 | 7.720 | 8.015 | 7.700 | 7.890 | 65,200 | 7.7341 | -0.58% |
| 2026-10-02 | 0 | 7.765 | 7.765 | 7.875 | 7.750 | 8.020 | 47,000 | 365,608 | 7.7789 | 7.765 | 7.765 | 7.875 | 7.750 | 8.020 | 47,000 | 7.7789 | -3.24% |
| 2026-09-30 | 0 | 8.025 | 8.025 | 8.045 | 7.900 | 8.200 | 1,401,200 | 11,218,049 | 8.0060 | 8.025 | 8.025 | 8.045 | 7.900 | 8.200 | 1,401,200 | 8.0060 | 0.82% |
| 2026-09-29 | 0 | 7.960 | 7.960 | 7.965 | 7.930 | 8.080 | 1,348,200 | 10,794,196 | 8.0064 | 7.960 | 7.960 | 7.965 | 7.930 | 8.080 | 1,348,200 | 8.0064 | -0.56% |
| 2026-09-28 | 0 | 8.005 | 7.915 | 8.005 | 7.905 | 8.415 | 2,068,000 | 16,701,676 | 8.0762 | 8.005 | 7.915 | 8.005 | 7.905 | 8.415 | 2,068,000 | 8.0762 | -2.38% |
| 2026-09-25 | 0 | 8.200 | 8.200 | 8.265 | 8.100 | 8.285 | 64,400 | 529,041 | 8.2149 | 8.200 | 8.200 | 8.265 | 8.100 | 8.285 | 64,400 | 8.2149 | -3.81% |
| 2026-09-24 | 0 | 8.525 | 8.525 | 8.540 | 8.525 | 8.775 | 1,221,800 | 10,521,780 | 8.6117 | 8.525 | 8.525 | 8.540 | 8.525 | 8.775 | 1,221,800 | 8.6117 | -2.52% |
| 2026-09-23 | 0 | 8.745 | 8.745 | 8.755 | 8.735 | 8.910 | 1,559,800 | 13,718,337 | 8.7949 | 8.745 | 8.745 | 8.755 | 8.735 | 8.910 | 1,559,800 | 8.7949 | -0.74% |
| 2026-09-22 | 0 | 8.810 | 8.810 | 8.815 | 8.675 | 9.375 | 4,502,000 | 40,936,490 | 9.0930 | 8.810 | 8.810 | 8.815 | 8.675 | 9.375 | 4,502,000 | 9.0930 | -0.73% |
| 2026-09-21 | 0 | 8.875 | 8.875 | 8.880 | 8.600 | 8.925 | 3,640,000 | 32,023,951 | 8.7978 | 8.875 | 8.875 | 8.880 | 8.600 | 8.925 | 3,640,000 | 8.7978 | 1.31% |
| 2026-09-18 | 0 | 8.760 | 8.760 | 8.770 | 8.185 | 8.960 | 11,128,000 | 97,420,158 | 8.7545 | 8.760 | 8.760 | 8.770 | 8.185 | 8.960 | 11,128,000 | 8.7545 | 10.12% |
| 2026-09-17 | 0 | 7.955 | 7.950 | 7.970 | 7.850 | 8.130 | 1,882,600 | 14,967,793 | 7.9506 | 7.955 | 7.950 | 7.970 | 7.850 | 8.130 | 1,882,600 | 7.9506 | -0.93% |
| 2026-09-16 | 0 | 8.030 | 8.025 | 8.030 | 7.905 | 8.180 | 1,687,400 | 13,633,340 | 8.0795 | 8.030 | 8.025 | 8.030 | 7.905 | 8.180 | 1,687,400 | 8.0795 | 1.58% |
| 2026-09-15 | 0 | 7.905 | 7.855 | 7.905 | 7.855 | 8.400 | 1,985,000 | 16,027,119 | 8.0741 | 7.905 | 7.855 | 7.905 | 7.855 | 8.400 | 1,985,000 | 8.0741 | -0.82% |
| 2026-09-14 | 0 | 7.970 | 7.970 | 7.985 | 7.900 | 8.250 | 1,625,000 | 13,069,539 | 8.0428 | 7.970 | 7.970 | 7.985 | 7.900 | 8.250 | 1,625,000 | 8.0428 | -1.67% |
| 2026-09-11 | 0 | 8.105 | 8.100 | 8.105 | 8.000 | 8.425 | 2,246,600 | 18,272,540 | 8.1334 | 8.105 | 8.100 | 8.105 | 8.000 | 8.425 | 2,246,600 | 8.1334 | -5.09% |
| 2026-09-10 | 0 | 8.540 | 8.535 | 8.540 | 8.385 | 8.775 | 1,725,000 | 14,716,063 | 8.5311 | 8.540 | 8.535 | 8.540 | 8.385 | 8.775 | 1,725,000 | 8.5311 | 0.47% |
| 2026-09-09 | 0 | 8.500 | 8.500 | 8.530 | 8.500 | 9.090 | 2,488,600 | 21,841,626 | 8.7767 | 8.500 | 8.500 | 8.530 | 8.500 | 9.090 | 2,488,600 | 8.7767 | -3.79% |
| 2026-09-08 | 0 | 8.835 | 8.795 | 8.835 | 8.795 | 9.075 | 2,247,800 | 19,943,991 | 8.8727 | 8.835 | 8.795 | 8.835 | 8.795 | 9.075 | 2,247,800 | 8.8727 | -0.17% |
| 2026-09-07 | 0 | 8.850 | 8.845 | 8.850 | 8.815 | 9.100 | 1,601,800 | 14,313,102 | 8.9356 | 8.850 | 8.845 | 8.850 | 8.815 | 9.100 | 1,601,800 | 8.9356 | 0.74% |
| 2026-09-04 | 0 | 8.785 | 8.785 | 8.840 | 8.740 | 9.200 | 1,785,200 | 16,037,182 | 8.9834 | 8.785 | 8.785 | 8.840 | 8.740 | 9.200 | 1,785,200 | 8.9834 | -1.35% |
| 2026-09-03 | 0 | 8.905 | 8.905 | 8.930 | 8.710 | 9.200 | 1,759,200 | 15,650,013 | 8.8961 | 8.905 | 8.905 | 8.930 | 8.710 | 9.200 | 1,759,200 | 8.8961 | -0.78% |
| 2026-09-02 | 0 | 8.975 | 8.975 | 8.995 | 8.900 | 9.300 | 1,170,600 | 10,566,412 | 9.0265 | 8.975 | 8.975 | 8.995 | 8.900 | 9.300 | 1,170,600 | 9.0265 | -1.48% |
| 2026-09-01 | 0 | 9.110 | 9.110 | 9.125 | 9.075 | 9.575 | 1,797,000 | 16,657,329 | 9.2695 | 9.110 | 9.110 | 9.125 | 9.075 | 9.575 | 1,797,000 | 9.2695 | -1.41% |
| 2026-08-31 | 0 | 9.240 | 9.230 | 9.240 | 9.000 | 9.295 | 1,481,400 | 13,624,904 | 9.1973 | 9.240 | 9.230 | 9.240 | 9.000 | 9.295 | 1,481,400 | 9.1973 | 0.93% |
| 2026-08-28 | 0 | 9.155 | 9.155 | 9.160 | 8.905 | 9.395 | 1,502,200 | 13,901,830 | 9.2543 | 9.155 | 9.155 | 9.160 | 8.905 | 9.395 | 1,502,200 | 9.2543 | -0.92% |
| 2026-08-27 | 0 | 9.240 | 9.235 | 9.240 | 9.080 | 9.385 | 2,237,800 | 20,688,578 | 9.2451 | 9.240 | 9.235 | 9.240 | 9.080 | 9.385 | 2,237,800 | 9.2451 | 1.99% |
| 2026-08-26 | 0 | 9.060 | 9.060 | 9.065 | 8.905 | 9.390 | 2,347,700 | 21,565,559 | 9.1858 | 9.060 | 9.060 | 9.065 | 8.905 | 9.390 | 2,347,700 | 9.1858 | 1.29% |
| 2026-08-25 | 0 | 8.945 | 8.945 | 8.990 | 8.430 | 9.070 | 2,192,000 | 19,132,278 | 8.7282 | 8.945 | 8.945 | 8.990 | 8.430 | 9.070 | 2,192,000 | 8.7282 | 2.82% |
| 2026-08-24 | 0 | 8.700 | 8.700 | 8.705 | 8.700 | 9.300 | 3,627,200 | 32,859,174 | 9.0591 | 8.700 | 8.700 | 8.705 | 8.700 | 9.300 | 3,627,200 | 9.0591 | -1.64% |
| 2026-08-21 | 0 | 8.845 | 8.840 | 8.845 | 8.705 | 9.090 | 1,437,200 | 12,788,439 | 8.8982 | 8.845 | 8.840 | 8.845 | 8.705 | 9.090 | 1,437,200 | 8.8982 | 0.74% |
| 2026-08-20 | 0 | 8.780 | 8.780 | 8.805 | 8.775 | 9.090 | 2,028,900 | 18,035,729 | 8.8894 | 8.780 | 8.780 | 8.805 | 8.775 | 9.090 | 2,028,900 | 8.8894 | -1.35% |
| 2026-08-19 | 0 | 8.900 | 8.900 | 8.935 | 8.730 | 9.280 | 2,945,400 | 26,300,509 | 8.9294 | 8.900 | 8.900 | 8.935 | 8.730 | 9.280 | 2,945,400 | 8.9294 | -5.57% |
| 2026-08-18 | 0 | 9.425 | 9.420 | 9.425 | 9.350 | 9.995 | 3,796,200 | 36,448,751 | 9.6014 | 9.425 | 9.420 | 9.425 | 9.350 | 9.995 | 3,796,200 | 9.6014 | -1.93% |
| 2026-08-17 | 0 | 9.610 | 9.610 | 9.620 | 9.210 | 9.650 | 3,230,800 | 30,748,432 | 9.5173 | 9.610 | 9.610 | 9.620 | 9.210 | 9.650 | 3,230,800 | 9.5173 | 3.89% |
| 2026-08-14 | 0 | 9.250 | 9.250 | 9.260 | 9.015 | 9.535 | 3,296,400 | 30,519,786 | 9.2585 | 9.250 | 9.250 | 9.260 | 9.015 | 9.535 | 3,296,400 | 9.2585 | -0.48% |
| 2026-08-13 | 0 | 9.295 | 9.295 | 9.305 | 9.235 | 9.675 | 5,862,200 | 55,473,706 | 9.4630 | 9.295 | 9.295 | 9.305 | 9.235 | 9.675 | 5,862,200 | 9.4630 | 1.25% |
| 2026-08-12 | 0 | 9.180 | 9.180 | 9.185 | 9.180 | 9.770 | 8,326,200 | 78,786,473 | 9.4625 | 9.180 | 9.180 | 9.185 | 9.180 | 9.770 | 8,326,200 | 9.4625 | 1.10% |
| 2026-08-11 | 0 | 9.080 | 9.080 | 9.090 | 8.780 | 9.570 | 5,889,000 | 54,234,250 | 9.2094 | 9.080 | 9.080 | 9.090 | 8.780 | 9.570 | 5,889,000 | 9.2094 | 2.37% |
| 2026-08-10 | 0 | 8.870 | 8.865 | 8.870 | 8.700 | 9.350 | 3,336,200 | 29,967,925 | 8.9827 | 8.870 | 8.865 | 8.870 | 8.700 | 9.350 | 3,336,200 | 8.9827 | -0.17% |
| 2026-08-07 | 0 | 8.885 | 8.885 | 8.890 | 8.370 | 9.140 | 6,568,200 | 57,704,119 | 8.7854 | 8.885 | 8.885 | 8.890 | 8.370 | 9.140 | 6,568,200 | 8.7854 | 4.71% |
| 2026-08-06 | 0 | 8.485 | 8.480 | 8.530 | 8.400 | 8.800 | 4,487,400 | 38,569,021 | 8.5950 | 8.485 | 8.480 | 8.530 | 8.400 | 8.800 | 4,487,400 | 8.5950 | -1.11% |
| 2026-08-05 | 0 | 8.580 | 8.580 | 8.585 | 8.110 | 8.730 | 6,652,400 | 56,573,095 | 8.5042 | 8.580 | 8.580 | 8.585 | 8.110 | 8.730 | 6,652,400 | 8.5042 | 2.51% |
| 2026-08-04 | 0 | 8.370 | 8.370 | 8.375 | 7.800 | 8.470 | 9,662,600 | 78,751,015 | 8.1501 | 8.370 | 8.370 | 8.375 | 7.800 | 8.470 | 9,662,600 | 8.1501 | 8.49% |
| 2026-08-03 | 0 | 7.715 | 7.715 | 7.725 | 7.660 | 7.890 | 2,968,600 | 23,033,005 | 7.7589 | 7.715 | 7.715 | 7.725 | 7.660 | 7.890 | 2,968,600 | 7.7589 | 0.33% |
| 2026-07-31 | 0 | 7.690 | 7.690 | 7.700 | 7.640 | 8.190 | 7,184,800 | 56,963,463 | 7.9283 | 7.690 | 7.690 | 7.700 | 7.640 | 8.190 | 7,184,800 | 7.9283 | 2.67% |
| 2026-07-30 | 0 | 7.490 | 7.490 | 7.500 | 7.030 | 8.100 | 6,757,200 | 51,239,674 | 7.5830 | 7.490 | 7.490 | 7.500 | 7.030 | 8.100 | 6,757,200 | 7.5830 | -7.07% |
| 2026-07-29 | 0 | 8.060 | 8.060 | 8.070 | 8.000 | 8.580 | 5,776,800 | 47,369,481 | 8.2000 | 8.060 | 8.060 | 8.070 | 8.000 | 8.580 | 5,776,800 | 8.2000 | -4.05% |
| 2026-07-28 | 0 | 8.400 | 8.400 | 8.410 | 8.390 | 9.060 | 4,119,200 | 35,852,578 | 8.7038 | 8.400 | 8.400 | 8.410 | 8.390 | 9.060 | 4,119,200 | 8.7038 | -7.08% |
| 2026-07-27 | 0 | 9.040 | 9.040 | 9.060 | 8.650 | 9.140 | 2,314,600 | 20,808,738 | 8.9902 | 9.040 | 9.040 | 9.060 | 8.650 | 9.140 | 2,314,600 | 8.9902 | 1.92% |
| 2026-07-24 | 0 | 8.870 | 8.860 | 8.870 | 8.840 | 9.270 | 2,664,400 | 24,132,068 | 9.0572 | 8.870 | 8.860 | 8.870 | 8.840 | 9.270 | 2,664,400 | 9.0572 | -3.27% |
| 2026-07-23 | 0 | 9.170 | 9.160 | 9.170 | 9.110 | 9.490 | 2,239,200 | 20,722,721 | 9.2545 | 9.170 | 9.160 | 9.170 | 9.110 | 9.490 | 2,239,200 | 9.2545 | -0.43% |
| 2026-07-22 | 0 | 9.210 | 9.210 | 9.240 | 9.170 | 9.680 | 5,396,600 | 50,951,416 | 9.4414 | 9.210 | 9.210 | 9.240 | 9.170 | 9.680 | 5,396,600 | 9.4414 | -2.95% |
| 2026-07-21 | 0 | 9.490 | 9.490 | 9.500 | 8.560 | 9.580 | 11,394,400 | 104,920,616 | 9.2081 | 9.490 | 9.490 | 9.500 | 8.560 | 9.580 | 11,394,400 | 9.2081 | 4.29% |
| 2026-07-20 | 0 | 9.100 | 9.100 | 9.150 | 9.060 | 10.39 | 8,693,800 | 82,575,540 | 9.4982 | 9.100 | 9.100 | 9.150 | 9.060 | 10.39 | 8,693,800 | 9.4982 | -9.45% |
| 2026-07-17 | 0 | 10.05 | 10.05 | 10.08 | 10.05 | 11.50 | 6,326,200 | 68,155,122 | 10.773 | 10.05 | 10.05 | 10.08 | 10.05 | 11.50 | 6,326,200 | 10.773 | -9.46% |
| 2026-07-16 | 0 | 11.10 | 11.07 | 11.10 | 10.90 | 11.52 | 3,739,600 | 41,843,630 | 11.189 | 11.10 | 11.07 | 11.10 | 10.90 | 11.52 | 3,739,600 | 11.189 | -1.60% |
| 2026-07-15 | 0 | 11.28 | 11.27 | 11.28 | 11.18 | 12.07 | 4,251,800 | 48,836,224 | 11.486 | 11.28 | 11.27 | 11.28 | 11.18 | 12.07 | 4,251,800 | 11.486 | -2.08% |
| 2026-07-14 | 0 | 11.52 | 11.52 | 11.54 | 11.22 | 12.00 | 3,194,800 | 37,057,404 | 11.599 | 11.52 | 11.52 | 11.54 | 11.22 | 12.00 | 3,194,800 | 11.599 | -0.78% |
| 2026-07-13 | 0 | 11.61 | 11.60 | 11.61 | 11.50 | 12.76 | 6,171,600 | 73,268,950 | 11.872 | 11.61 | 11.60 | 11.61 | 11.50 | 12.76 | 6,171,600 | 11.872 | -7.86% |
| 2026-07-10 | 0 | 12.60 | 12.51 | 12.60 | 12.42 | 14.14 | 9,496,000 | 125,876,908 | 13.256 | 12.60 | 12.51 | 12.60 | 12.42 | 14.14 | 9,496,000 | 13.256 | -6.74% |
| 2026-07-09 | 0 | 13.51 | 13.51 | 13.52 | 12.81 | 13.89 | 7,702,600 | 102,688,504 | 13.332 | 13.51 | 13.51 | 13.52 | 12.81 | 13.89 | 7,702,600 | 13.332 | 3.29% |
| 2026-07-08 | 0 | 13.08 | 13.07 | 13.08 | 12.70 | 13.87 | 6,210,800 | 81,949,880 | 13.195 | 13.08 | 13.07 | 13.08 | 12.70 | 13.87 | 6,210,800 | 13.195 | -3.25% |
| 2026-07-07 | 0 | 13.52 | 13.52 | 13.53 | 13.09 | 13.76 | 6,791,200 | 91,118,388 | 13.417 | 13.52 | 13.52 | 13.53 | 13.09 | 13.76 | 6,791,200 | 13.417 | 1.12% |
| 2026-07-06 | 0 | 13.37 | 13.37 | 13.39 | 12.54 | 13.75 | 12,111,800 | 160,191,528 | 13.226 | 13.37 | 13.37 | 13.39 | 12.54 | 13.75 | 12,111,800 | 13.226 | 3.48% |
| 2026-07-03 | 0 | 12.92 | 12.91 | 12.92 | 12.80 | 13.82 | 10,064,000 | 134,215,724 | 13.336 | 12.92 | 12.91 | 12.92 | 12.80 | 13.82 | 10,064,000 | 13.336 | -4.01% |
| 2026-07-02 | 0 | 13.46 | 13.42 | 13.46 | 12.27 | 14.12 | 21,090,400 | 282,527,738 | 13.396 | 13.46 | 13.42 | 13.46 | 12.27 | 14.12 | 21,090,400 | 13.396 | 1.05% |
| 2026-06-30 | 0 | 13.32 | 13.32 | 13.36 | 12.15 | 13.78 | 22,543,200 | 299,138,636 | 13.270 | 13.32 | 13.32 | 13.36 | 12.15 | 13.78 | 22,543,200 | 13.270 | 7.16% |
| 2026-06-29 | 0 | 12.43 | 12.41 | 12.43 | 11.88 | 13.29 | 10,553,000 | 131,311,444 | 12.443 | 12.43 | 12.41 | 12.43 | 11.88 | 13.29 | 10,553,000 | 12.443 | -2.28% |
| 2026-06-26 | 0 | 12.72 | 12.70 | 12.72 | 12.30 | 13.49 | 15,260,000 | 195,259,712 | 12.796 | 12.72 | 12.70 | 12.72 | 12.30 | 13.49 | 15,260,000 | 12.796 | -1.24% |
| 2026-06-25 | 0 | 12.88 | 12.88 | 12.90 | 11.59 | 13.49 | 40,128,000 | 508,187,345 | 12.664 | 12.88 | 12.88 | 12.90 | 11.59 | 13.49 | 40,128,000 | 12.664 | 11.32% |
| 2026-06-24 | 0 | 11.57 | 11.56 | 11.57 | 11.22 | 12.10 | 12,282,000 | 141,685,754 | 11.536 | 11.57 | 11.56 | 11.57 | 11.22 | 12.10 | 12,282,000 | 11.536 | -4.14% |
| 2026-06-23 | 0 | 12.07 | 12.07 | 12.08 | 10.83 | 13.32 | 62,390,200 | 772,605,782 | 12.383 | 12.07 | 12.07 | 12.08 | 10.83 | 13.32 | 62,390,200 | 12.383 | 10.94% |
| 2026-06-22 | 0 | 10.88 | 10.88 | 10.89 | 10.64 | 11.61 | 8,166,200 | 90,642,463 | 11.100 | 10.88 | 10.88 | 10.89 | 10.64 | 11.61 | 8,166,200 | 11.100 | -3.55% |
| 2026-06-18 | 0 | 11.28 | 11.28 | 11.30 | 11.23 | 11.84 | 6,902,000 | 78,967,802 | 11.441 | 11.28 | 11.28 | 11.30 | 11.23 | 11.84 | 6,902,000 | 11.441 | -1.91% |
| 2026-06-17 | 0 | 11.50 | 11.49 | 11.50 | 11.44 | 11.78 | 4,547,200 | 52,740,070 | 11.598 | 11.50 | 11.49 | 11.50 | 11.44 | 11.78 | 4,547,200 | 11.598 | -2.21% |
| 2026-06-16 | 0 | 11.76 | 11.76 | 11.77 | 11.66 | 12.19 | 7,072,400 | 84,513,822 | 11.950 | 11.76 | 11.76 | 11.77 | 11.66 | 12.19 | 7,072,400 | 11.950 | 0.26% |
| 2026-06-15 | 0 | 11.73 | 11.73 | 11.75 | 11.29 | 11.76 | 4,454,000 | 51,619,976 | 11.590 | 11.73 | 11.73 | 11.75 | 11.29 | 11.76 | 4,454,000 | 11.590 | 4.45% |
| 2026-06-12 | 0 | 11.23 | 11.20 | 11.23 | 11.05 | 12.20 | 6,626,000 | 76,282,432 | 11.513 | 11.23 | 11.20 | 11.23 | 11.05 | 12.20 | 6,626,000 | 11.513 | -2.69% |
| 2026-06-11 | 0 | 11.54 | 11.54 | 11.58 | 11.21 | 11.86 | 7,001,400 | 80,694,152 | 11.525 | 11.54 | 11.54 | 11.58 | 11.21 | 11.86 | 7,001,400 | 11.525 | 2.76% |
| 2026-06-10 | 0 | 11.23 | 11.19 | 11.23 | 11.01 | 11.58 | 5,286,800 | 59,144,008 | 11.187 | 11.23 | 11.19 | 11.23 | 11.01 | 11.58 | 5,286,800 | 11.187 | -3.02% |
| 2026-06-09 | 0 | 11.58 | 11.57 | 11.58 | 11.02 | 11.85 | 7,039,200 | 80,716,090 | 11.467 | 11.58 | 11.57 | 11.58 | 11.02 | 11.85 | 7,039,200 | 11.467 | 3.21% |
| 2026-06-08 | 0 | 11.22 | 11.19 | 11.22 | 10.95 | 11.57 | 8,610,600 | 96,822,903 | 11.245 | 11.22 | 11.19 | 11.22 | 10.95 | 11.57 | 8,610,600 | 11.245 | -5.87% |
| 2026-06-05 | 0 | 11.92 | 11.92 | 11.95 | 11.85 | 12.60 | 6,877,500 | 83,499,812 | 12.141 | 11.92 | 11.92 | 11.95 | 11.85 | 12.60 | 6,877,500 | 12.141 | -4.64% |
| 2026-06-04 | 0 | 12.50 | 12.50 | 12.52 | 12.44 | 13.06 | 4,552,400 | 57,766,520 | 12.689 | 12.50 | 12.50 | 12.52 | 12.44 | 13.06 | 4,552,400 | 12.689 | -1.57% |
| 2026-06-03 | 0 | 12.70 | 12.70 | 12.78 | 12.37 | 13.42 | 18,069,800 | 235,452,052 | 13.030 | 12.70 | 12.70 | 12.78 | 12.37 | 13.42 | 18,069,800 | 13.030 | 3.76% |
| 2026-06-02 | 0 | 12.24 | 12.23 | 12.24 | 11.71 | 12.42 | 8,583,200 | 104,000,796 | 12.117 | 12.24 | 12.23 | 12.24 | 11.71 | 12.42 | 8,583,200 | 12.117 | 0.66% |
| 2026-06-01 | 0 | 12.16 | 12.16 | 12.19 | 12.14 | 12.71 | 7,591,580 | 94,393,285 | 12.434 | 12.16 | 12.16 | 12.19 | 12.14 | 12.71 | 7,591,580 | 12.434 | -1.14% |
| 2026-05-29 | 0 | 12.30 | 12.24 | 12.30 | 12.16 | 13.65 | 10,004,600 | 126,234,892 | 12.618 | 12.30 | 12.24 | 12.30 | 12.16 | 13.65 | 10,004,600 | 12.618 | -8.28% |
| 2026-05-28 | 0 | 13.41 | 13.41 | 13.42 | 12.82 | 13.60 | 8,008,900 | 105,861,595 | 13.218 | 13.41 | 13.41 | 13.42 | 12.82 | 13.60 | 8,008,900 | 13.218 | 0.15% |
| 2026-05-27 | 0 | 13.39 | 13.38 | 13.39 | 13.11 | 14.08 | 9,162,800 | 124,137,994 | 13.548 | 13.39 | 13.38 | 13.39 | 13.11 | 14.08 | 9,162,800 | 13.548 | -0.96% |
| 2026-05-26 | 0 | 13.52 | 13.52 | 13.54 | 13.02 | 14.49 | 14,578,600 | 197,568,448 | 13.552 | 13.52 | 13.52 | 13.54 | 13.02 | 14.49 | 14,578,600 | 13.552 | -4.52% |
| 2026-05-22 | 0 | 14.16 | 14.16 | 14.19 | 14.00 | 14.80 | 15,744,400 | 226,418,722 | 14.381 | 14.16 | 14.16 | 14.19 | 14.00 | 14.80 | 15,744,400 | 14.381 | 1.00% |
| 2026-05-21 | 0 | 14.02 | 14.01 | 14.02 | 13.80 | 16.18 | 19,883,200 | 290,892,098 | 14.630 | 14.02 | 14.01 | 14.02 | 13.80 | 16.18 | 19,883,200 | 14.630 | -10.19% |
| 2026-05-20 | 0 | 15.61 | 15.61 | 15.62 | 15.40 | 17.14 | 18,639,600 | 300,548,163 | 16.124 | 15.61 | 15.61 | 15.62 | 15.40 | 17.14 | 18,639,600 | 16.124 | -3.82% |
| 2026-05-19 | 0 | 16.23 | 16.23 | 16.24 | 14.20 | 16.37 | 25,961,500 | 403,476,332 | 15.541 | 16.23 | 16.23 | 16.24 | 14.20 | 16.37 | 25,961,500 | 15.541 | 8.93% |
| 2026-05-18 | 0 | 14.90 | 14.90 | 14.92 | 13.50 | 15.37 | 33,473,600 | 487,759,986 | 14.571 | 14.90 | 14.90 | 14.92 | 13.50 | 15.37 | 33,473,600 | 14.571 | 10.53% |
| 2026-05-15 | 0 | 13.48 | 13.47 | 13.48 | 13.16 | 14.24 | 13,163,600 | 179,798,300 | 13.659 | 13.48 | 13.47 | 13.48 | 13.16 | 14.24 | 13,163,600 | 13.659 | -1.03% |
| 2026-05-14 | 0 | 13.62 | 13.61 | 13.62 | 13.38 | 15.69 | 32,277,000 | 464,134,782 | 14.380 | 13.62 | 13.61 | 13.62 | 13.38 | 15.69 | 32,277,000 | 14.380 | -1.87% |
| 2026-05-13 | 0 | 13.88 | 13.88 | 13.89 | 12.63 | 13.88 | 18,415,000 | 246,802,238 | 13.402 | 13.88 | 13.88 | 13.89 | 12.63 | 13.88 | 18,415,000 | 13.402 | 7.76% |
| 2026-05-12 | 0 | 12.88 | 12.86 | 12.88 | 12.74 | 13.64 | 14,960,800 | 197,517,936 | 13.202 | 12.88 | 12.86 | 12.88 | 12.74 | 13.64 | 14,960,800 | 13.202 | -0.62% |
| 2026-05-11 | 0 | 12.96 | 12.96 | 12.98 | 12.92 | 13.59 | 10,587,600 | 139,835,197 | 13.207 | 12.96 | 12.96 | 12.98 | 12.92 | 13.59 | 10,587,600 | 13.207 | -1.52% |
| 2026-05-08 | 0 | 13.16 | 13.15 | 13.16 | 12.61 | 13.25 | 9,224,400 | 120,326,840 | 13.044 | 13.16 | 13.15 | 13.16 | 12.61 | 13.25 | 9,224,400 | 13.044 | 2.25% |
| 2026-05-07 | 0 | 12.87 | 12.87 | 12.88 | 12.83 | 13.29 | 11,098,800 | 144,463,104 | 13.016 | 12.87 | 12.87 | 12.88 | 12.83 | 13.29 | 11,098,800 | 13.016 | 1.34% |
| 2026-05-06 | 0 | 12.70 | 12.69 | 12.70 | 12.33 | 13.54 | 20,161,200 | 261,001,602 | 12.946 | 12.70 | 12.69 | 12.70 | 12.33 | 13.54 | 20,161,200 | 12.946 | 3.25% |
| 2026-05-05 | 0 | 12.30 | 12.30 | 12.31 | 12.10 | 12.32 | 209,000 | 2,548,930 | 12.196 | 12.30 | 12.30 | 12.31 | 12.10 | 12.32 | 209,000 | 12.196 | 0.24% |
| 2026-05-04 | 0 | 12.27 | 12.27 | 12.28 | 11.92 | 12.56 | 1,387,800 | 16,815,178 | 12.116 | 12.27 | 12.27 | 12.28 | 11.92 | 12.56 | 1,387,800 | 12.116 | 0.00% |
| 2026-04-30 | 0 | 12.27 | 12.27 | 12.29 | 12.00 | 12.59 | 8,497,240 | 104,768,851 | 12.330 | 12.27 | 12.27 | 12.29 | 12.00 | 12.59 | 8,497,240 | 12.330 | 0.16% |
| 2026-04-29 | 0 | 12.25 | 12.24 | 12.25 | 12.10 | 12.56 | 3,798,400 | 46,623,472 | 12.275 | 12.25 | 12.24 | 12.25 | 12.10 | 12.56 | 3,798,400 | 12.275 | -0.41% |
| 2026-04-28 | 0 | 12.30 | 12.30 | 12.31 | 12.12 | 12.65 | 5,198,200 | 63,641,742 | 12.243 | 12.30 | 12.30 | 12.31 | 12.12 | 12.65 | 5,198,200 | 12.243 | -1.52% |
| 2026-04-27 | 0 | 12.49 | 12.48 | 12.49 | 12.21 | 12.73 | 7,408,000 | 92,613,244 | 12.502 | 12.49 | 12.48 | 12.49 | 12.21 | 12.73 | 7,408,000 | 12.502 | 0.97% |
| 2026-04-24 | 0 | 12.37 | 12.37 | 12.41 | 12.22 | 13.25 | 13,866,200 | 173,695,053 | 12.527 | 12.37 | 12.37 | 12.41 | 12.22 | 13.25 | 13,866,200 | 12.527 | -4.11% |
| 2026-04-23 | 0 | 12.90 | 12.86 | 12.90 | 12.71 | 14.07 | 51,952,400 | 697,869,432 | 13.433 | 12.90 | 12.86 | 12.90 | 12.71 | 14.07 | 51,952,400 | 13.433 | 3.28% |
| 2026-04-22 | 0 | 12.49 | 12.49 | 12.50 | 11.96 | 12.75 | 14,719,600 | 183,599,699 | 12.473 | 12.49 | 12.49 | 12.50 | 11.96 | 12.75 | 14,719,600 | 12.473 | 4.52% |
| 2026-04-21 | 0 | 11.95 | 11.93 | 11.95 | 11.94 | 12.58 | 3,795,200 | 45,841,084 | 12.079 | 11.95 | 11.93 | 11.95 | 11.94 | 12.58 | 3,795,200 | 12.079 | -3.63% |
| 2026-04-20 | 0 | 12.40 | 12.40 | 12.41 | 12.37 | 12.79 | 4,310,800 | 54,065,756 | 12.542 | 12.40 | 12.40 | 12.41 | 12.37 | 12.79 | 4,310,800 | 12.542 | -2.29% |
| 2026-04-17 | 0 | 12.69 | 12.68 | 12.69 | 12.28 | 12.88 | 8,903,800 | 111,830,300 | 12.560 | 12.69 | 12.68 | 12.69 | 12.28 | 12.88 | 8,903,800 | 12.560 | 0.63% |
| 2026-04-16 | 0 | 12.61 | 12.61 | 12.62 | 12.60 | 12.97 | 3,786,400 | 48,343,792 | 12.768 | 12.61 | 12.61 | 12.62 | 12.60 | 12.97 | 3,786,400 | 12.768 | -0.86% |
| 2026-04-15 | 0 | 12.72 | 12.70 | 12.77 | 12.36 | 13.08 | 6,904,200 | 87,746,510 | 12.709 | 12.72 | 12.70 | 12.77 | 12.36 | 13.08 | 6,904,200 | 12.709 | -1.17% |
| 2026-04-14 | 0 | 12.87 | 12.83 | 12.87 | 12.72 | 13.15 | 6,439,800 | 82,962,382 | 12.883 | 12.87 | 12.83 | 12.87 | 12.72 | 13.15 | 6,439,800 | 12.883 | -0.69% |
| 2026-04-13 | 0 | 12.96 | 12.96 | 12.97 | 12.62 | 13.47 | 16,718,000 | 218,494,376 | 13.069 | 12.96 | 12.96 | 12.97 | 12.62 | 13.47 | 16,718,000 | 13.069 | 2.21% |
| 2026-04-10 | 0 | 12.68 | 12.62 | 12.68 | 12.52 | 13.87 | 18,679,000 | 245,517,803 | 13.144 | 12.68 | 12.62 | 12.68 | 12.52 | 13.87 | 18,679,000 | 13.144 | -3.94% |
| 2026-04-09 | 0 | 13.20 | 13.20 | 13.21 | 12.70 | 14.62 | 50,894,400 | 698,833,660 | 13.731 | 13.20 | 13.20 | 13.21 | 12.70 | 14.62 | 50,894,400 | 13.731 | 3.29% |
| 2026-04-08 | 0 | 12.78 | 12.77 | 12.78 | 12.75 | 13.46 | 13,984,400 | 182,582,230 | 13.056 | 12.78 | 12.77 | 12.78 | 12.75 | 13.46 | 13,984,400 | 13.056 | 2.32% |
| 2026-04-02 | 0 | 12.49 | 12.49 | 12.51 | 12.21 | 12.84 | 6,618,200 | 82,727,630 | 12.500 | 12.49 | 12.49 | 12.51 | 12.21 | 12.84 | 6,618,200 | 12.500 | -2.65% |
| 2026-04-01 | 0 | 12.83 | 12.82 | 12.83 | 12.70 | 13.70 | 9,067,800 | 119,143,134 | 13.139 | 12.83 | 12.82 | 12.83 | 12.70 | 13.70 | 9,067,800 | 13.139 | 0.00% |
| 2026-03-31 | 0 | 12.83 | 12.83 | 12.86 | 12.58 | 13.77 | 11,326,200 | 148,422,531 | 13.104 | 12.83 | 12.83 | 12.86 | 12.58 | 13.77 | 11,326,200 | 13.104 | -1.91% |
| 2026-03-30 | 0 | 13.08 | 13.07 | 13.08 | 11.85 | 13.45 | 12,676,300 | 161,520,988 | 12.742 | 13.08 | 13.07 | 13.08 | 11.85 | 13.45 | 12,676,300 | 12.742 | 1.63% |
| 2026-03-27 | 0 | 12.87 | 12.87 | 12.88 | 12.44 | 14.25 | 22,544,800 | 302,038,304 | 13.397 | 12.87 | 12.87 | 12.88 | 12.44 | 14.25 | 22,544,800 | 13.397 | -1.53% |
| 2026-03-26 | 0 | 13.07 | 12.95 | 13.07 | 12.42 | 14.11 | 26,860,400 | 362,719,728 | 13.504 | 13.07 | 12.95 | 13.07 | 12.42 | 14.11 | 26,860,400 | 13.504 | 1.16% |
| 2026-03-25 | 0 | 12.92 | 12.91 | 12.92 | 10.77 | 13.69 | 54,213,600 | 673,147,254 | 12.417 | 12.92 | 12.91 | 12.92 | 10.77 | 13.69 | 54,213,600 | 12.417 | 21.43% |
| 2026-03-24 | 0 | 10.64 | 10.63 | 10.64 | 10.48 | 11.87 | 16,721,800 | 182,682,468 | 10.925 | 10.64 | 10.63 | 10.64 | 10.48 | 11.87 | 16,721,800 | 10.925 | -5.42% |
| 2026-03-23 | 0 | 11.25 | 11.19 | 11.25 | 10.90 | 16.50 | 58,692,800 | 747,406,902 | 12.734 | 11.25 | 11.19 | 11.25 | 10.90 | 16.50 | 58,692,800 | 12.734 |
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.