Hangzhou Diagens Biotechnology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02526 | 2026-03-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0 | 268.6 | 268.0 | 268.6 | 254.0 | 309.8 | 231,150 | 62,351,931 | 269.75 | 268.6 | 268.0 | 268.6 | 254.0 | 309.8 | 231,150 | 269.75 | -8.08% |
| 2026-10-08 | 0 | 292.2 | 292.2 | 294.0 | 252.0 | 334.0 | 574,340 | 170,966,216 | 297.67 | 292.2 | 292.2 | 294.0 | 252.0 | 334.0 | 574,340 | 297.67 | 21.75% |
| 2026-10-07 | 0 | 240.0 | 240.0 | 243.0 | 232.0 | 255.0 | 27,670 | 6,629,536 | 239.59 | 240.0 | 240.0 | 243.0 | 232.0 | 255.0 | 27,670 | 239.59 | -3.23% |
| 2026-10-06 | 0 | 248.0 | 248.0 | 250.0 | 244.8 | 285.0 | 55,924 | 14,618,568 | 261.40 | 248.0 | 248.0 | 250.0 | 244.8 | 285.0 | 55,924 | 261.40 | -1.20% |
| 2026-10-05 | 0 | 251.0 | 251.0 | 253.0 | 232.4 | 255.0 | 57,327 | 14,190,167 | 247.53 | 251.0 | 251.0 | 253.0 | 232.4 | 255.0 | 57,327 | 247.53 | 2.45% |
| 2026-10-02 | 0 | 245.0 | 244.0 | 246.6 | 230.0 | 260.4 | 34,945 | 8,535,130 | 244.24 | 245.0 | 244.0 | 246.6 | 230.0 | 260.4 | 34,945 | 244.24 | -3.54% |
| 2026-09-30 | 0 | 254.0 | 253.8 | 254.0 | 241.0 | 311.2 | 281,400 | 75,973,526 | 269.98 | 254.0 | 253.8 | 254.0 | 241.0 | 311.2 | 281,400 | 269.98 | -16.23% |
| 2026-09-29 | 0 | 303.2 | 303.0 | 303.8 | 303.0 | 345.4 | 58,000 | 18,281,115 | 315.19 | 303.2 | 303.0 | 303.8 | 303.0 | 345.4 | 58,000 | 315.19 | -9.60% |
| 2026-09-28 | 0 | 335.4 | 335.2 | 335.8 | 326.8 | 390.0 | 132,900 | 47,169,210 | 354.92 | 335.4 | 335.2 | 335.8 | 326.8 | 390.0 | 132,900 | 354.92 | -6.83% |
| 2026-09-25 | 0 | 360.0 | 360.0 | 360.2 | 347.4 | 385.0 | 57,300 | 20,517,965 | 358.08 | 360.0 | 360.0 | 360.2 | 347.4 | 385.0 | 57,300 | 358.08 | -10.00% |
| 2026-09-24 | 0 | 400.0 | 384.2 | 400.0 | 378.8 | 405.2 | 89,350 | 34,440,590 | 385.46 | 400.0 | 384.2 | 400.0 | 378.8 | 405.2 | 89,350 | 385.46 | 3.63% |
| 2026-09-23 | 0 | 386.0 | 385.8 | 386.0 | 360.0 | 420.0 | 81,050 | 30,664,910 | 378.35 | 386.0 | 385.8 | 386.0 | 360.0 | 420.0 | 81,050 | 378.35 | -5.90% |
| 2026-09-22 | 0 | 410.2 | 410.2 | 414.2 | 406.0 | 440.0 | 73,600 | 30,676,750 | 416.80 | 410.2 | 410.2 | 414.2 | 406.0 | 440.0 | 73,600 | 416.80 | -4.56% |
| 2026-09-21 | 0 | 429.8 | 429.4 | 429.8 | 424.0 | 450.0 | 65,100 | 28,220,630 | 433.50 | 429.8 | 429.4 | 429.8 | 424.0 | 450.0 | 65,100 | 433.50 | -0.51% |
| 2026-09-18 | 0 | 432.0 | 419.0 | 432.0 | 410.0 | 436.6 | 80,000 | 33,847,240 | 423.09 | 432.0 | 419.0 | 432.0 | 410.0 | 436.6 | 80,000 | 423.09 | 5.37% |
| 2026-09-17 | 0 | 410.0 | 410.0 | 412.0 | 343.0 | 424.6 | 207,252 | 79,613,094 | 384.14 | 410.0 | 410.0 | 412.0 | 343.0 | 424.6 | 207,252 | 384.14 | 0.39% |
| 2026-09-16 | 0 | 408.4 | 408.0 | 408.4 | 404.0 | 454.8 | 77,400 | 32,021,470 | 413.71 | 408.4 | 408.0 | 408.4 | 404.0 | 454.8 | 77,400 | 413.71 | -6.76% |
| 2026-09-15 | 0 | 438.0 | 437.4 | 438.0 | 431.0 | 518.0 | 119,712 | 54,890,267 | 458.52 | 438.0 | 437.4 | 438.0 | 431.0 | 518.0 | 119,712 | 458.52 | -13.61% |
| 2026-09-14 | 0 | 507.0 | 507.0 | 507.5 | 446.2 | 543.0 | 162,246 | 79,941,076 | 492.72 | 507.0 | 507.0 | 507.5 | 446.2 | 543.0 | 162,246 | 492.72 | 6.83% |
| 2026-09-11 | 0 | 474.6 | 472.0 | 474.6 | 421.0 | 500.0 | 200,545 | 94,148,027 | 469.46 | 474.6 | 472.0 | 474.6 | 421.0 | 500.0 | 200,545 | 469.46 | 5.47% |
| 2026-09-10 | 0 | 450.0 | 430.0 | 450.0 | 410.0 | 450.8 | 58,050 | 25,282,430 | 435.53 | 450.0 | 430.0 | 450.0 | 410.0 | 450.8 | 58,050 | 435.53 | 5.09% |
| 2026-09-09 | 0 | 428.2 | 428.0 | 428.2 | 400.0 | 480.2 | 93,953 | 42,665,776 | 454.12 | 428.2 | 428.0 | 428.2 | 400.0 | 480.2 | 93,953 | 454.12 | -1.34% |
| 2026-09-08 | 0 | 434.0 | 434.0 | 435.0 | 431.0 | 520.0 | 127,450 | 58,390,120 | 458.14 | 434.0 | 434.0 | 435.0 | 431.0 | 520.0 | 127,450 | 458.14 | -14.57% |
| 2026-09-07 | 0 | 508.0 | 508.0 | 508.5 | 465.0 | 680.0 | 392,420 | 219,385,214 | 559.06 | 508.0 | 508.0 | 508.5 | 465.0 | 680.0 | 392,420 | 559.06 | 2.50% |
| 2026-09-04 | 0 | 495.6 | 495.2 | 496.0 | 489.8 | 555.0 | 72,850 | 37,268,278 | 511.58 | 495.6 | 495.2 | 496.0 | 489.8 | 555.0 | 72,850 | 511.58 | -1.76% |
| 2026-09-03 | 0 | 504.5 | 497.0 | 505.0 | 487.0 | 578.0 | 63,650 | 32,461,695 | 510.00 | 504.5 | 497.0 | 505.0 | 487.0 | 578.0 | 63,650 | 510.00 | -10.23% |
| 2026-09-02 | 0 | 562.0 | 558.5 | 562.0 | 520.0 | 579.5 | 42,365 | 23,915,025 | 564.50 | 562.0 | 558.5 | 562.0 | 520.0 | 579.5 | 42,365 | 564.50 | 8.08% |
| 2026-09-01 | 0 | 520.0 | 505.0 | 521.0 | 498.0 | 564.5 | 26,701 | 13,804,710 | 517.01 | 520.0 | 505.0 | 521.0 | 498.0 | 564.5 | 26,701 | 517.01 | -1.70% |
| 2026-08-31 | 0 | 529.0 | 529.0 | 540.0 | 463.0 | 540.0 | 45,405 | 23,129,735 | 509.41 | 529.0 | 529.0 | 540.0 | 463.0 | 540.0 | 45,405 | 509.41 | 8.00% |
| 2026-08-28 | 0 | 489.8 | 475.0 | 489.8 | 415.6 | 504.0 | 83,351 | 39,477,328 | 473.63 | 489.8 | 475.0 | 489.8 | 415.6 | 504.0 | 83,351 | 473.63 | 12.08% |
| 2026-08-27 | 0 | 437.0 | 432.0 | 437.0 | 430.0 | 533.0 | 46,693 | 21,334,431 | 456.91 | 437.0 | 432.0 | 437.0 | 430.0 | 533.0 | 46,693 | 456.91 | -17.86% |
| 2026-08-26 | 0 | 532.0 | 532.0 | 540.0 | 497.2 | 669.0 | 47,651 | 25,758,613 | 540.57 | 532.0 | 532.0 | 540.0 | 497.2 | 669.0 | 47,651 | 540.57 | -18.28% |
| 2026-08-25 | 0 | 651.0 | 650.0 | 651.0 | 628.5 | 765.5 | 87,705 | 60,533,879 | 690.20 | 651.0 | 650.0 | 651.0 | 628.5 | 765.5 | 87,705 | 690.20 | -9.96% |
| 2026-08-24 | 0 | 723.0 | 722.0 | 723.0 | 526.0 | 734.5 | 125,535 | 82,505,542 | 657.23 | 723.0 | 722.0 | 723.0 | 526.0 | 734.5 | 125,535 | 657.23 | 37.45% |
| 2026-08-21 | 0 | 526.0 | 525.5 | 530.0 | 421.8 | 541.0 | 117,817 | 58,333,111 | 495.12 | 526.0 | 525.5 | 530.0 | 421.8 | 541.0 | 117,817 | 495.12 | 24.70% |
| 2026-08-20 | 0 | 421.8 | 421.8 | 425.0 | 331.4 | 426.0 | 77,981 | 31,327,049 | 401.73 | 421.8 | 421.8 | 425.0 | 331.4 | 426.0 | 77,981 | 401.73 | 27.05% |
| 2026-08-19 | 0 | 332.0 | 332.0 | 345.6 | 320.2 | 361.2 | 23,608 | 7,952,351 | 336.85 | 332.0 | 332.0 | 345.6 | 320.2 | 361.2 | 23,608 | 336.85 | -9.09% |
| 2026-08-18 | 0 | 365.2 | 356.0 | 365.2 | 355.0 | 380.0 | 6,750 | 2,449,690 | 362.92 | 365.2 | 356.0 | 365.2 | 355.0 | 380.0 | 6,750 | 362.92 | -3.03% |
| 2026-08-17 | 0 | 376.6 | 371.8 | 378.8 | 353.2 | 380.0 | 10,800 | 3,995,950 | 370.00 | 376.6 | 371.8 | 378.8 | 353.2 | 380.0 | 10,800 | 370.00 | 1.78% |
| 2026-08-14 | 0 | 370.0 | 361.0 | 370.0 | 348.0 | 374.0 | 19,550 | 6,939,684 | 354.97 | 370.0 | 361.0 | 370.0 | 348.0 | 374.0 | 19,550 | 354.97 | -1.07% |
| 2026-08-13 | 0 | 374.0 | 373.2 | 374.8 | 351.2 | 377.8 | 22,050 | 7,972,336 | 361.56 | 374.0 | 373.2 | 374.8 | 351.2 | 377.8 | 22,050 | 361.56 | 0.75% |
| 2026-08-12 | 0 | 371.2 | 365.6 | 373.0 | 356.6 | 400.0 | 25,550 | 9,675,880 | 378.70 | 371.2 | 365.6 | 373.0 | 356.6 | 400.0 | 25,550 | 378.70 | -4.38% |
| 2026-08-11 | 0 | 388.2 | 388.2 | 404.8 | 384.0 | 415.0 | 13,100 | 5,162,910 | 394.12 | 388.2 | 388.2 | 404.8 | 384.0 | 415.0 | 13,100 | 394.12 | -5.96% |
| 2026-08-10 | 0 | 412.8 | 409.8 | 412.8 | 398.0 | 421.2 | 39,000 | 16,012,300 | 410.57 | 412.8 | 409.8 | 412.8 | 398.0 | 421.2 | 39,000 | 410.57 | -1.24% |
| 2026-08-07 | 0 | 418.0 | 409.6 | 418.0 | 408.0 | 419.0 | 14,300 | 5,879,110 | 411.13 | 418.0 | 409.6 | 418.0 | 408.0 | 419.0 | 14,300 | 411.13 | 0.05% |
| 2026-08-06 | 0 | 417.8 | 407.4 | 418.0 | 398.0 | 420.0 | 26,950 | 11,002,630 | 408.26 | 417.8 | 407.4 | 418.0 | 398.0 | 420.0 | 26,950 | 408.26 | 0.10% |
| 2026-08-05 | 0 | 417.4 | 417.4 | 417.8 | 374.0 | 417.4 | 85,857 | 34,796,908 | 405.29 | 417.4 | 417.4 | 417.8 | 374.0 | 417.4 | 85,857 | 405.29 | 10.83% |
| 2026-08-04 | 0 | 376.6 | 376.4 | 376.6 | 365.0 | 420.0 | 46,300 | 18,452,840 | 398.55 | 376.6 | 376.4 | 376.6 | 365.0 | 420.0 | 46,300 | 398.55 | -2.79% |
| 2026-08-03 | 0 | 387.4 | 387.4 | 398.0 | 330.0 | 394.8 | 46,349 | 16,816,336 | 362.82 | 387.4 | 387.4 | 398.0 | 330.0 | 394.8 | 46,349 | 362.82 | 19.64% |
| 2026-07-31 | 0 | 323.8 | 318.8 | 323.8 | 291.0 | 326.0 | 48,750 | 15,061,505 | 308.95 | 323.8 | 318.8 | 323.8 | 291.0 | 326.0 | 48,750 | 308.95 | 12.82% |
| 2026-07-30 | 0 | 287.0 | 287.0 | 289.8 | 253.8 | 289.8 | 34,250 | 9,268,450 | 270.61 | 287.0 | 287.0 | 289.8 | 253.8 | 289.8 | 34,250 | 270.61 | 14.80% |
| 2026-07-29 | 0 | 250.0 | 250.0 | 251.0 | 237.2 | 251.6 | 86,255 | 21,192,888 | 245.70 | 250.0 | 250.0 | 251.0 | 237.2 | 251.6 | 86,255 | 245.70 | 0.97% |
| 2026-07-28 | 0 | 247.6 | 244.0 | 247.6 | 233.0 | 264.4 | 36,950 | 9,309,180 | 251.94 | 247.6 | 244.0 | 247.6 | 233.0 | 264.4 | 36,950 | 251.94 | -6.92% |
| 2026-07-27 | 0 | 266.0 | 263.0 | 266.0 | 254.6 | 285.0 | 18,800 | 4,995,780 | 265.73 | 266.0 | 263.0 | 266.0 | 254.6 | 285.0 | 18,800 | 265.73 | -1.12% |
| 2026-07-24 | 0 | 269.0 | 267.4 | 269.0 | 266.0 | 288.8 | 28,500 | 7,720,000 | 270.88 | 269.0 | 267.4 | 269.0 | 266.0 | 288.8 | 28,500 | 270.88 | -4.75% |
| 2026-07-23 | 0 | 282.4 | 279.0 | 283.4 | 263.6 | 290.0 | 59,000 | 16,244,634 | 275.33 | 282.4 | 279.0 | 283.4 | 263.6 | 290.0 | 59,000 | 275.33 | 1.58% |
| 2026-07-22 | 0 | 278.0 | 277.8 | 279.4 | 273.4 | 316.0 | 75,600 | 22,054,235 | 291.72 | 278.0 | 277.8 | 279.4 | 273.4 | 316.0 | 75,600 | 291.72 | -9.56% |
| 2026-07-21 | 0 | 307.4 | 307.2 | 307.4 | 257.2 | 311.6 | 73,900 | 21,891,567 | 296.23 | 307.4 | 307.2 | 307.4 | 257.2 | 311.6 | 73,900 | 296.23 | 13.60% |
| 2026-07-20 | 0 | 270.6 | 270.4 | 272.8 | 260.0 | 290.0 | 45,700 | 12,375,260 | 270.79 | 270.6 | 270.4 | 272.8 | 260.0 | 290.0 | 45,700 | 270.79 | -6.30% |
| 2026-07-17 | 0 | 288.8 | 280.2 | 288.8 | 266.0 | 336.8 | 74,250 | 21,331,770 | 287.30 | 288.8 | 280.2 | 288.8 | 266.0 | 336.8 | 74,250 | 287.30 | -12.48% |
| 2026-07-16 | 0 | 330.0 | 326.6 | 330.0 | 320.2 | 368.0 | 54,650 | 18,153,557 | 332.18 | 330.0 | 326.6 | 330.0 | 320.2 | 368.0 | 54,650 | 332.18 | -4.95% |
| 2026-07-15 | 0 | 347.2 | 338.0 | 347.6 | 329.8 | 385.0 | 40,150 | 13,764,915 | 342.84 | 347.2 | 338.0 | 347.6 | 329.8 | 385.0 | 40,150 | 342.84 | -1.08% |
| 2026-07-14 | 0 | 351.0 | 351.0 | 354.0 | 310.0 | 397.0 | 66,400 | 23,509,829 | 354.06 | 351.0 | 351.0 | 354.0 | 310.0 | 397.0 | 66,400 | 354.06 | -12.47% |
| 2026-07-13 | 0 | 401.0 | 401.0 | 402.8 | 392.2 | 487.0 | 50,150 | 20,806,140 | 414.88 | 401.0 | 401.0 | 402.8 | 392.2 | 487.0 | 50,150 | 414.88 | -12.45% |
| 2026-07-10 | 0 | 458.0 | 452.0 | 458.0 | 447.8 | 484.8 | 30,810 | 14,367,075 | 466.31 | 458.0 | 452.0 | 458.0 | 447.8 | 484.8 | 30,810 | 466.31 | -3.58% |
| 2026-07-09 | 0 | 475.0 | 465.6 | 475.0 | 444.0 | 489.0 | 66,616 | 31,208,745 | 468.49 | 475.0 | 465.6 | 475.0 | 444.0 | 489.0 | 66,616 | 468.49 | 4.17% |
| 2026-07-08 | 0 | 456.0 | 455.0 | 456.2 | 390.2 | 464.8 | 114,700 | 49,204,256 | 428.98 | 456.0 | 455.0 | 456.2 | 390.2 | 464.8 | 114,700 | 428.98 | 11.22% |
| 2026-07-07 | 0 | 410.0 | 406.4 | 410.8 | 396.2 | 440.0 | 89,400 | 37,492,730 | 419.38 | 410.0 | 406.4 | 410.8 | 396.2 | 440.0 | 89,400 | 419.38 | 2.76% |
| 2026-07-06 | 0 | 399.0 | 394.6 | 399.0 | 320.0 | 407.8 | 275,202 | 102,659,880 | 373.03 | 399.0 | 394.6 | 399.0 | 320.0 | 407.8 | 275,202 | 373.03 | 28.71% |
| 2026-07-03 | 0 | 310.0 | 304.0 | 310.0 | 304.6 | 316.0 | 51,090 | 15,857,402 | 310.38 | 310.0 | 304.0 | 310.0 | 304.6 | 316.0 | 51,090 | 310.38 | 1.31% |
| 2026-07-02 | 0 | 306.0 | 300.0 | 306.0 | 300.0 | 320.4 | 57,051 | 17,641,590 | 309.22 | 306.0 | 300.0 | 306.0 | 300.0 | 320.4 | 57,051 | 309.22 | -1.23% |
| 2026-06-30 | 0 | 309.8 | 307.8 | 309.8 | 305.0 | 315.6 | 70,100 | 21,750,604 | 310.28 | 309.8 | 307.8 | 309.8 | 305.0 | 315.6 | 70,100 | 310.28 | 0.85% |
| 2026-06-29 | 0 | 307.2 | 300.0 | 307.2 | 292.4 | 316.0 | 50,220 | 15,403,716 | 306.72 | 307.2 | 300.0 | 307.2 | 292.4 | 316.0 | 50,220 | 306.72 | 2.74% |
| 2026-06-26 | 0 | 299.0 | 297.0 | 299.0 | 297.0 | 310.0 | 13,600 | 4,104,253 | 301.78 | 299.0 | 297.0 | 299.0 | 297.0 | 310.0 | 13,600 | 301.78 | -3.55% |
| 2026-06-25 | 0 | 310.0 | 306.4 | 310.0 | 299.2 | 311.4 | 76,451 | 23,410,777 | 306.22 | 310.0 | 306.4 | 310.0 | 299.2 | 311.4 | 76,451 | 306.22 | 2.11% |
| 2026-06-24 | 0 | 303.6 | 301.2 | 303.6 | 293.6 | 309.4 | 22,450 | 6,759,430 | 301.09 | 303.6 | 301.2 | 303.6 | 293.6 | 309.4 | 22,450 | 301.09 | 0.20% |
| 2026-06-23 | 0 | 303.0 | 301.6 | 303.0 | 293.4 | 314.4 | 44,800 | 13,462,920 | 300.51 | 303.0 | 301.6 | 303.0 | 293.4 | 314.4 | 44,800 | 300.51 | 0.07% |
| 2026-06-22 | 0 | 302.8 | 297.4 | 302.8 | 295.8 | 323.0 | 57,850 | 17,448,639 | 301.62 | 302.8 | 297.4 | 302.8 | 295.8 | 323.0 | 57,850 | 301.62 | -2.20% |
| 2026-06-18 | 0 | 309.6 | 304.2 | 309.6 | 302.6 | 316.0 | 60,120 | 18,448,506 | 306.86 | 309.6 | 304.2 | 309.6 | 302.6 | 316.0 | 60,120 | 306.86 | -2.76% |
| 2026-06-17 | 0 | 318.4 | 316.4 | 318.6 | 307.0 | 340.0 | 47,070 | 14,978,742 | 318.22 | 318.4 | 316.4 | 318.6 | 307.0 | 340.0 | 47,070 | 318.22 | -4.96% |
| 2026-06-16 | 0 | 335.0 | 328.6 | 335.0 | 314.0 | 341.0 | 135,910 | 44,655,248 | 328.56 | 335.0 | 328.6 | 335.0 | 314.0 | 341.0 | 135,910 | 328.56 | 2.76% |
| 2026-06-15 | 0 | 326.0 | 320.8 | 326.0 | 317.6 | 341.2 | 76,120 | 25,151,254 | 330.42 | 326.0 | 320.8 | 326.0 | 317.6 | 341.2 | 76,120 | 330.42 | 0.18% |
| 2026-06-12 | 0 | 325.4 | 323.0 | 327.6 | 317.6 | 332.0 | 24,240 | 7,910,460 | 326.34 | 325.4 | 323.0 | 327.6 | 317.6 | 332.0 | 24,240 | 326.34 | 2.20% |
| 2026-06-11 | 0 | 318.4 | 314.8 | 318.6 | 309.0 | 321.0 | 75,160 | 23,713,576 | 315.51 | 318.4 | 314.8 | 318.6 | 309.0 | 321.0 | 75,160 | 315.51 | 1.08% |
| 2026-06-10 | 0 | 315.0 | 312.8 | 315.0 | 302.2 | 330.0 | 19,452 | 6,123,464 | 314.80 | 315.0 | 312.8 | 315.0 | 302.2 | 330.0 | 19,452 | 314.80 | 1.29% |
| 2026-06-09 | 0 | 311.0 | 307.0 | 311.2 | 304.8 | 315.0 | 24,390 | 7,516,026 | 308.16 | 311.0 | 307.0 | 311.2 | 304.8 | 315.0 | 24,390 | 308.16 | 0.52% |
| 2026-06-08 | 0 | 309.4 | 307.6 | 309.6 | 298.2 | 317.2 | 53,800 | 16,572,430 | 308.04 | 309.4 | 307.6 | 309.6 | 298.2 | 317.2 | 53,800 | 308.04 | -1.78% |
| 2026-06-05 | 0 | 315.0 | 308.8 | 315.0 | 301.0 | 325.0 | 106,960 | 33,003,147 | 308.56 | 315.0 | 308.8 | 315.0 | 301.0 | 325.0 | 106,960 | 308.56 | -1.69% |
| 2026-06-04 | 0 | 320.4 | 320.2 | 320.4 | 316.2 | 325.0 | 62,540 | 20,059,349 | 320.74 | 320.4 | 320.2 | 320.4 | 316.2 | 325.0 | 62,540 | 320.74 | -2.32% |
| 2026-06-03 | 0 | 328.0 | 321.6 | 328.8 | 313.8 | 335.2 | 70,958 | 23,012,966 | 324.32 | 328.0 | 321.6 | 328.8 | 313.8 | 335.2 | 70,958 | 324.32 | 1.55% |
| 2026-06-02 | 0 | 323.0 | 322.0 | 323.0 | 307.2 | 357.8 | 87,500 | 27,667,590 | 316.20 | 323.0 | 322.0 | 323.0 | 307.2 | 357.8 | 87,500 | 316.20 | -2.71% |
| 2026-06-01 | 0 | 332.0 | 332.0 | 333.0 | 327.6 | 370.0 | 107,610 | 36,676,075 | 340.82 | 332.0 | 332.0 | 333.0 | 327.6 | 370.0 | 107,610 | 340.82 | -6.48% |
| 2026-05-29 | 0 | 355.0 | 355.0 | 356.8 | 341.0 | 379.0 | 117,250 | 41,654,280 | 355.26 | 355.0 | 355.0 | 356.8 | 341.0 | 379.0 | 117,250 | 355.26 | -4.67% |
| 2026-05-28 | 0 | 372.4 | 372.2 | 372.4 | 367.0 | 394.6 | 86,050 | 32,325,760 | 375.66 | 372.4 | 372.2 | 372.4 | 367.0 | 394.6 | 86,050 | 375.66 | -2.00% |
| 2026-05-27 | 0 | 380.0 | 380.0 | 385.0 | 359.4 | 392.4 | 116,300 | 42,842,797 | 368.38 | 380.0 | 380.0 | 385.0 | 359.4 | 392.4 | 116,300 | 368.38 | 0.64% |
| 2026-05-26 | 0 | 377.6 | 373.6 | 377.6 | 355.0 | 428.0 | 281,800 | 109,500,898 | 388.58 | 377.6 | 373.6 | 377.6 | 355.0 | 428.0 | 281,800 | 388.58 | 7.89% |
| 2026-05-22 | 0 | 350.0 | 349.4 | 350.0 | 308.0 | 350.0 | 194,844 | 63,510,709 | 325.96 | 350.0 | 349.4 | 350.0 | 308.0 | 350.0 | 194,844 | 325.96 | 13.78% |
| 2026-05-21 | 0 | 307.6 | 307.6 | 310.0 | 300.0 | 322.0 | 78,500 | 24,622,140 | 313.66 | 307.6 | 307.6 | 310.0 | 300.0 | 322.0 | 78,500 | 313.66 | 3.15% |
| 2026-05-20 | 0 | 298.2 | 296.4 | 298.2 | 295.6 | 305.4 | 257,450 | 77,988,000 | 302.92 | 298.2 | 296.4 | 298.2 | 295.6 | 305.4 | 257,450 | 302.92 | -2.36% |
| 2026-05-19 | 0 | 305.4 | 301.0 | 305.4 | 295.2 | 316.4 | 89,000 | 27,049,713 | 303.93 | 305.4 | 301.0 | 305.4 | 295.2 | 316.4 | 89,000 | 303.93 | -2.05% |
| 2026-05-18 | 0 | 311.8 | 308.2 | 312.0 | 289.2 | 315.0 | 136,300 | 41,548,090 | 304.83 | 311.8 | 308.2 | 312.0 | 289.2 | 315.0 | 136,300 | 304.83 | 3.73% |
| 2026-05-15 | 0 | 300.6 | 298.0 | 300.6 | 294.2 | 311.4 | 61,000 | 18,441,520 | 302.32 | 300.6 | 298.0 | 300.6 | 294.2 | 311.4 | 61,000 | 302.32 | -3.28% |
| 2026-05-14 | 0 | 310.8 | 307.4 | 310.8 | 305.0 | 350.0 | 129,500 | 40,696,407 | 314.26 | 310.8 | 307.4 | 310.8 | 305.0 | 350.0 | 129,500 | 314.26 | -9.55% |
| 2026-05-13 | 0 | 343.6 | 340.0 | 343.6 | 293.0 | 365.0 | 330,940 | 109,343,743 | 330.40 | 343.6 | 340.0 | 343.6 | 293.0 | 365.0 | 330,940 | 330.40 | 14.61% |
| 2026-05-12 | 0 | 299.8 | 296.4 | 299.8 | 277.6 | 309.2 | 429,400 | 126,422,820 | 294.42 | 299.8 | 296.4 | 299.8 | 277.6 | 309.2 | 429,400 | 294.42 | 0.33% |
| 2026-05-11 | 0 | 298.8 | 298.8 | 299.0 | 286.0 | 329.6 | 269,300 | 80,447,154 | 298.73 | 298.8 | 298.8 | 299.0 | 286.0 | 329.6 | 269,300 | 298.73 | -9.45% |
| 2026-05-08 | 0 | 330.0 | 329.6 | 330.0 | 309.0 | 334.4 | 177,900 | 56,809,712 | 319.34 | 330.0 | 329.6 | 330.0 | 309.0 | 334.4 | 177,900 | 319.34 | 4.76% |
| 2026-05-07 | 0 | 315.0 | 315.0 | 315.4 | 310.8 | 329.2 | 145,250 | 45,671,121 | 314.43 | 315.0 | 315.0 | 315.4 | 310.8 | 329.2 | 145,250 | 314.43 | -0.94% |
| 2026-05-06 | 0 | 318.0 | 316.0 | 318.0 | 310.6 | 345.0 | 130,800 | 42,999,712 | 328.74 | 318.0 | 316.0 | 318.0 | 310.6 | 345.0 | 130,800 | 328.74 | -5.92% |
| 2026-05-05 | 0 | 338.0 | 337.6 | 338.0 | 325.0 | 342.8 | 140,470 | 46,705,178 | 332.49 | 338.0 | 337.6 | 338.0 | 325.0 | 342.8 | 140,470 | 332.49 | 2.11% |
| 2026-05-04 | 0 | 331.0 | 329.6 | 331.0 | 286.0 | 343.0 | 252,546 | 80,462,611 | 318.61 | 331.0 | 329.6 | 331.0 | 286.0 | 343.0 | 252,546 | 318.61 | 14.93% |
| 2026-04-30 | 0 | 288.0 | 288.0 | 289.0 | 268.4 | 290.6 | 118,060 | 32,632,442 | 276.41 | 288.0 | 288.0 | 289.0 | 268.4 | 290.6 | 118,060 | 276.41 | 6.27% |
| 2026-04-29 | 0 | 271.0 | 271.0 | 275.8 | 267.4 | 277.6 | 106,900 | 29,009,600 | 271.37 | 271.0 | 271.0 | 275.8 | 267.4 | 277.6 | 106,900 | 271.37 | 0.67% |
| 2026-04-28 | 0 | 269.2 | 269.0 | 269.2 | 262.8 | 277.8 | 148,992 | 40,363,122 | 270.91 | 269.2 | 269.0 | 269.2 | 262.8 | 277.8 | 148,992 | 270.91 | -3.10% |
| 2026-04-27 | 0 | 277.8 | 276.0 | 277.8 | 268.0 | 286.0 | 221,350 | 61,519,660 | 277.93 | 277.8 | 276.0 | 277.8 | 268.0 | 286.0 | 221,350 | 277.93 | -2.87% |
| 2026-04-24 | 0 | 286.0 | 285.6 | 287.0 | 275.8 | 290.6 | 110,500 | 31,303,120 | 283.29 | 286.0 | 285.6 | 287.0 | 275.8 | 290.6 | 110,500 | 283.29 | 0.99% |
| 2026-04-23 | 0 | 283.2 | 282.0 | 283.8 | 278.4 | 299.0 | 118,550 | 34,094,660 | 287.60 | 283.2 | 282.0 | 283.8 | 278.4 | 299.0 | 118,550 | 287.60 | -2.14% |
| 2026-04-22 | 0 | 289.4 | 287.6 | 289.4 | 278.0 | 306.0 | 252,610 | 74,288,386 | 294.08 | 289.4 | 287.6 | 289.4 | 278.0 | 306.0 | 252,610 | 294.08 | 0.35% |
| 2026-04-21 | 0 | 288.4 | 286.0 | 288.4 | 284.6 | 303.0 | 198,100 | 57,311,260 | 289.30 | 288.4 | 286.0 | 288.4 | 284.6 | 303.0 | 198,100 | 289.30 | -1.57% |
| 2026-04-20 | 0 | 293.0 | 290.0 | 293.0 | 278.0 | 308.0 | 260,686 | 77,774,556 | 298.35 | 293.0 | 290.0 | 293.0 | 278.0 | 308.0 | 260,686 | 298.35 | 3.83% |
| 2026-04-17 | 0 | 282.2 | 282.0 | 282.2 | 261.0 | 287.4 | 150,600 | 40,749,756 | 270.58 | 282.2 | 282.0 | 282.2 | 261.0 | 287.4 | 150,600 | 270.58 | -0.28% |
| 2026-04-16 | 0 | 283.0 | 283.0 | 283.2 | 265.2 | 291.0 | 351,302 | 98,269,087 | 279.73 | 283.0 | 283.0 | 283.2 | 265.2 | 291.0 | 351,302 | 279.73 | 5.05% |
| 2026-04-15 | 0 | 269.4 | 267.4 | 269.4 | 264.0 | 283.6 | 121,650 | 33,142,670 | 272.44 | 269.4 | 267.4 | 269.4 | 264.0 | 283.6 | 121,650 | 272.44 | -2.74% |
| 2026-04-14 | 0 | 277.0 | 276.8 | 277.0 | 275.0 | 302.0 | 236,100 | 67,744,770 | 286.93 | 277.0 | 276.8 | 277.0 | 275.0 | 302.0 | 236,100 | 286.93 | -4.81% |
| 2026-04-13 | 0 | 291.0 | 291.0 | 291.8 | 285.0 | 314.8 | 196,950 | 58,070,602 | 294.85 | 291.0 | 291.0 | 291.8 | 285.0 | 314.8 | 196,950 | 294.85 | -3.00% |
| 2026-04-10 | 0 | 300.0 | 299.8 | 300.0 | 280.2 | 312.0 | 365,270 | 107,192,675 | 293.46 | 300.0 | 299.8 | 300.0 | 280.2 | 312.0 | 365,270 | 293.46 | 0.33% |
| 2026-04-09 | 0 | 299.0 | 298.0 | 299.0 | 266.8 | 306.0 | 834,554 | 243,625,369 | 291.92 | 299.0 | 298.0 | 299.0 | 266.8 | 306.0 | 834,554 | 291.92 | 9.52% |
| 2026-04-08 | 0 | 273.0 | 272.8 | 273.0 | 240.0 | 276.0 | 605,180 | 159,285,348 | 263.20 | 273.0 | 272.8 | 273.0 | 240.0 | 276.0 | 605,180 | 263.20 | 16.67% |
| 2026-04-02 | 0 | 234.0 | 233.6 | 234.0 | 195.0 | 259.0 | 467,650 | 109,042,445 | 233.17 | 234.0 | 233.6 | 234.0 | 195.0 | 259.0 | 467,650 | 233.17 | -4.96% |
| 2026-04-01 | 0 | 246.2 | 246.0 | 246.2 | 190.0 | 250.0 | 720,186 | 161,204,098 | 223.84 | 246.2 | 246.0 | 246.2 | 190.0 | 250.0 | 720,186 | 223.84 | 24.34% |
| 2026-03-31 | 0 | 198.0 | 190.0 | 198.0 | 178.0 | 215.0 | 478,590 | 93,605,905 | 195.59 | 198.0 | 190.0 | 198.0 | 178.0 | 215.0 | 478,590 | 195.59 | -5.53% |
| 2026-03-30 | 0 | 209.6 | 209.6 | 209.8 | 191.0 | 226.0 | 2,240,320 | 446,524,449 | 199.31 | 209.6 | 209.6 | 209.8 | 191.0 | 226.0 | 2,240,320 | 199.31 |
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.