Shanghai FourSemi Semiconductor Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03625 | 2026-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0 | 72.30 | 71.15 | 72.30 | 68.00 | 81.30 | 1,127,900 | 83,501,256 | 74.032 | 72.30 | 71.15 | 72.30 | 68.00 | 81.30 | 1,127,900 | 74.032 | 7.43% |
| 2026-09-17 | 0 | 67.30 | 67.10 | 67.30 | 65.80 | 76.50 | 522,500 | 36,217,320 | 69.315 | 67.30 | 67.10 | 67.30 | 65.80 | 76.50 | 522,500 | 69.315 | -5.87% |
| 2026-09-16 | 0 | 71.50 | 71.40 | 71.50 | 66.25 | 75.40 | 1,152,800 | 82,200,685 | 71.305 | 71.50 | 71.40 | 71.50 | 66.25 | 75.40 | 1,152,800 | 71.305 | 8.01% |
| 2026-09-15 | 0 | 66.20 | 66.20 | 66.70 | 60.00 | 82.20 | 2,084,500 | 148,285,710 | 71.137 | 66.20 | 66.20 | 66.70 | 60.00 | 82.20 | 2,084,500 | 71.137 | 7.73% |
| 2026-09-14 | 0 | 61.45 | 61.00 | 61.45 | 60.50 | 72.55 | 507,045 | 32,981,706 | 65.047 | 61.45 | 61.00 | 61.45 | 60.50 | 72.55 | 507,045 | 65.047 | -7.39% |
| 2026-09-11 | 0 | 66.35 | 66.20 | 66.50 | 58.70 | 68.80 | 515,600 | 32,558,550 | 63.147 | 66.35 | 66.20 | 66.50 | 58.70 | 68.80 | 515,600 | 63.147 | 3.11% |
| 2026-09-10 | 0 | 64.35 | 64.15 | 64.35 | 61.00 | 86.80 | 1,321,500 | 92,911,020 | 70.307 | 64.35 | 64.15 | 64.35 | 61.00 | 86.80 | 1,321,500 | 70.307 | 5.49% |
| 2026-09-09 | 0 | 61.00 | 60.70 | 61.00 | 59.50 | 70.05 | 125,200 | 7,977,990 | 63.722 | 61.00 | 60.70 | 61.00 | 59.50 | 70.05 | 125,200 | 63.722 | -10.03% |
| 2026-09-08 | 0 | 67.80 | 67.50 | 67.80 | 67.80 | 72.75 | 147,000 | 10,220,570 | 69.528 | 67.80 | 67.50 | 67.80 | 67.80 | 72.75 | 147,000 | 69.528 | -5.83% |
| 2026-09-07 | 0 | 72.00 | 71.80 | 72.00 | 71.05 | 92.00 | 203,000 | 15,350,610 | 75.619 | 72.00 | 71.80 | 72.00 | 71.05 | 92.00 | 203,000 | 75.619 | -18.18% |
| 2026-09-04 | 0 | 88.00 | 87.10 | 88.00 | 87.00 | 91.70 | 39,800 | 3,508,065 | 88.142 | 88.00 | 87.10 | 88.00 | 87.00 | 91.70 | 39,800 | 88.142 | -3.03% |
| 2026-09-03 | 0 | 90.75 | 89.30 | 90.25 | 89.05 | 92.00 | 60,085 | 5,470,543 | 91.047 | 90.75 | 89.30 | 90.25 | 89.05 | 92.00 | 60,085 | 91.047 | -2.00% |
| 2026-09-02 | 0 | 92.60 | 90.40 | 92.60 | 90.30 | 93.60 | 45,300 | 4,149,035 | 91.590 | 92.60 | 90.40 | 92.60 | 90.30 | 93.60 | 45,300 | 91.590 | 0.11% |
| 2026-09-01 | 0 | 92.50 | 92.00 | 92.50 | 92.00 | 94.20 | 33,100 | 3,077,635 | 92.980 | 92.50 | 92.00 | 92.50 | 92.00 | 94.20 | 33,100 | 92.980 | -1.86% |
| 2026-08-31 | 0 | 94.25 | 92.25 | 94.25 | 92.05 | 97.00 | 31,200 | 2,948,400 | 94.500 | 94.25 | 92.25 | 94.25 | 92.05 | 97.00 | 31,200 | 94.500 | -1.62% |
| 2026-08-28 | 0 | 95.80 | 95.80 | 96.00 | 91.45 | 96.50 | 15,700 | 1,475,642 | 93.990 | 95.80 | 95.80 | 96.00 | 91.45 | 96.50 | 15,700 | 93.990 | 0.84% |
| 2026-08-27 | 0 | 95.00 | 93.00 | 95.00 | 91.85 | 95.00 | 18,800 | 1,757,690 | 93.494 | 95.00 | 93.00 | 95.00 | 91.85 | 95.00 | 18,800 | 93.494 | 2.15% |
| 2026-08-26 | 0 | 93.00 | 92.10 | 93.00 | 91.00 | 95.35 | 54,900 | 5,076,025 | 92.459 | 93.00 | 92.10 | 93.00 | 91.00 | 95.35 | 54,900 | 92.459 | 0.98% |
| 2026-08-25 | 0 | 92.10 | 91.40 | 92.10 | 91.15 | 95.65 | 40,900 | 3,776,932 | 92.346 | 92.10 | 91.40 | 92.10 | 91.15 | 95.65 | 40,900 | 92.346 | -3.05% |
| 2026-08-24 | 0 | 95.00 | 92.35 | 95.20 | 91.25 | 95.00 | 102,600 | 9,497,180 | 92.565 | 95.00 | 92.35 | 95.20 | 91.25 | 95.00 | 102,600 | 92.565 | -0.26% |
| 2026-08-21 | 0 | 95.25 | 94.50 | 95.25 | 93.60 | 97.90 | 42,500 | 4,031,715 | 94.864 | 95.25 | 94.50 | 95.25 | 93.60 | 97.90 | 42,500 | 94.864 | 0.26% |
| 2026-08-20 | 0 | 95.00 | 93.05 | 96.00 | 92.80 | 96.60 | 32,100 | 3,027,415 | 94.312 | 95.00 | 93.05 | 96.00 | 92.80 | 96.60 | 32,100 | 94.312 | 1.17% |
| 2026-08-19 | 0 | 93.90 | 93.80 | 93.90 | 92.10 | 101.0 | 55,118 | 5,246,307 | 95.183 | 93.90 | 93.80 | 93.90 | 92.10 | 101.0 | 55,118 | 95.183 | -6.05% |
| 2026-08-18 | 0 | 99.95 | 98.30 | 100.0 | 94.00 | 100.3 | 8,100 | 798,580 | 98.590 | 99.95 | 98.30 | 100.0 | 94.00 | 100.3 | 8,100 | 98.590 | 0.30% |
| 2026-08-17 | 0 | 99.65 | 97.20 | 99.65 | 97.75 | 102.0 | 15,600 | 1,552,585 | 99.525 | 99.65 | 97.20 | 99.65 | 97.75 | 102.0 | 15,600 | 99.525 | 0.30% |
| 2026-08-14 | 0 | 99.35 | 96.45 | 99.35 | 93.65 | 108.0 | 41,600 | 4,143,795 | 99.610 | 99.35 | 96.45 | 99.35 | 93.65 | 108.0 | 41,600 | 99.610 | 2.95% |
| 2026-08-13 | 0 | 96.50 | 94.90 | 96.50 | 93.25 | 102.0 | 53,000 | 5,155,525 | 97.274 | 96.50 | 94.90 | 96.50 | 93.25 | 102.0 | 53,000 | 97.274 | 1.05% |
| 2026-08-12 | 0 | 95.50 | 93.10 | 95.50 | 93.00 | 101.5 | 115,000 | 10,932,545 | 95.066 | 95.50 | 93.10 | 95.50 | 93.00 | 101.5 | 115,000 | 95.066 | -5.16% |
| 2026-08-11 | 0 | 100.7 | 99.70 | 100.8 | 95.20 | 105.2 | 45,700 | 4,581,980 | 100.26 | 100.7 | 99.70 | 100.8 | 95.20 | 105.2 | 45,700 | 100.26 | 0.30% |
| 2026-08-10 | 0 | 100.4 | 100.0 | 100.6 | 95.45 | 102.1 | 40,300 | 3,994,078 | 99.109 | 100.4 | 100.0 | 100.6 | 95.45 | 102.1 | 40,300 | 99.109 | 1.41% |
| 2026-08-07 | 0 | 99.00 | 96.00 | 99.00 | 92.35 | 99.00 | 21,200 | 2,018,740 | 95.224 | 99.00 | 96.00 | 99.00 | 92.35 | 99.00 | 21,200 | 95.224 | 3.13% |
| 2026-08-06 | 0 | 96.00 | 92.50 | 96.35 | 90.30 | 96.00 | 42,300 | 3,950,391 | 93.390 | 96.00 | 92.50 | 96.35 | 90.30 | 96.00 | 42,300 | 93.390 | -0.10% |
| 2026-08-05 | 0 | 96.10 | 96.00 | 96.65 | 88.05 | 99.00 | 78,055 | 7,426,227 | 95.141 | 96.10 | 96.00 | 96.65 | 88.05 | 99.00 | 78,055 | 95.141 | 6.72% |
| 2026-08-04 | 0 | 90.05 | 90.05 | 92.00 | 80.00 | 90.05 | 55,400 | 4,621,866 | 83.427 | 90.05 | 90.05 | 92.00 | 80.00 | 90.05 | 55,400 | 83.427 | 11.45% |
| 2026-08-03 | 0 | 80.80 | 78.30 | 80.80 | 77.00 | 81.75 | 39,000 | 3,084,593 | 79.092 | 80.80 | 78.30 | 80.80 | 77.00 | 81.75 | 39,000 | 79.092 | 3.59% |
| 2026-07-31 | 0 | 78.00 | 75.70 | 78.00 | 74.95 | 80.00 | 19,700 | 1,512,970 | 76.801 | 78.00 | 75.70 | 78.00 | 74.95 | 80.00 | 19,700 | 76.801 | 3.93% |
| 2026-07-30 | 0 | 75.05 | 75.05 | 75.60 | 73.50 | 81.00 | 35,100 | 2,667,465 | 75.996 | 75.05 | 75.05 | 75.60 | 73.50 | 81.00 | 35,100 | 75.996 | 1.42% |
| 2026-07-29 | 0 | 74.00 | 74.00 | 74.20 | 69.90 | 74.50 | 67,057 | 4,869,530 | 72.618 | 74.00 | 74.00 | 74.20 | 69.90 | 74.50 | 67,057 | 72.618 | 0.41% |
| 2026-07-28 | 0 | 73.70 | 73.50 | 74.15 | 73.00 | 77.85 | 40,400 | 3,000,031 | 74.258 | 73.70 | 73.50 | 74.15 | 73.00 | 77.85 | 40,400 | 74.258 | -5.33% |
| 2026-07-27 | 0 | 77.85 | 76.80 | 77.85 | 75.00 | 78.00 | 35,800 | 2,746,480 | 76.717 | 77.85 | 76.80 | 77.85 | 75.00 | 78.00 | 35,800 | 76.717 | 0.06% |
| 2026-07-24 | 0 | 77.80 | 77.80 | 78.00 | 75.25 | 80.00 | 35,000 | 2,702,500 | 77.214 | 77.80 | 77.80 | 78.00 | 75.25 | 80.00 | 35,000 | 77.214 | -2.38% |
| 2026-07-23 | 0 | 79.70 | 78.55 | 79.70 | 77.60 | 80.00 | 126,200 | 9,953,080 | 78.868 | 79.70 | 78.55 | 79.70 | 77.60 | 80.00 | 126,200 | 78.868 | 1.98% |
| 2026-07-22 | 0 | 78.15 | 77.85 | 79.00 | 77.45 | 81.25 | 228,900 | 17,945,695 | 78.400 | 78.15 | 77.85 | 79.00 | 77.45 | 81.25 | 228,900 | 78.400 | -3.52% |
| 2026-07-21 | 0 | 81.00 | 80.70 | 81.00 | 74.70 | 82.50 | 157,400 | 12,594,887 | 80.018 | 81.00 | 80.70 | 81.00 | 74.70 | 82.50 | 157,400 | 80.018 | 5.06% |
| 2026-07-20 | 0 | 77.10 | 77.10 | 77.30 | 72.60 | 79.50 | 107,400 | 8,305,002 | 77.328 | 77.10 | 77.10 | 77.30 | 72.60 | 79.50 | 107,400 | 77.328 | -2.10% |
| 2026-07-17 | 0 | 78.75 | 78.75 | 80.00 | 71.45 | 85.40 | 57,700 | 4,532,484 | 78.553 | 78.75 | 78.75 | 80.00 | 71.45 | 85.40 | 57,700 | 78.553 | -7.84% |
| 2026-07-16 | 0 | 85.45 | 84.20 | 85.00 | 83.70 | 87.15 | 92,200 | 7,829,930 | 84.923 | 85.45 | 84.20 | 85.00 | 83.70 | 87.15 | 92,200 | 84.923 | -0.18% |
| 2026-07-15 | 0 | 85.60 | 83.60 | 85.60 | 83.40 | 88.00 | 82,100 | 7,045,793 | 85.820 | 85.60 | 83.60 | 85.60 | 83.40 | 88.00 | 82,100 | 85.820 | 0.23% |
| 2026-07-14 | 0 | 85.40 | 82.95 | 85.40 | 81.90 | 86.50 | 80,400 | 6,741,830 | 83.854 | 85.40 | 82.95 | 85.40 | 81.90 | 86.50 | 80,400 | 83.854 | 0.23% |
| 2026-07-13 | 0 | 85.20 | 84.75 | 85.55 | 85.00 | 93.00 | 80,600 | 7,138,127 | 88.562 | 85.20 | 84.75 | 85.55 | 85.00 | 93.00 | 80,600 | 88.562 | -9.22% |
| 2026-07-10 | 0 | 93.85 | 91.20 | 93.85 | 88.50 | 94.65 | 140,902 | 12,945,144 | 91.873 | 93.85 | 91.20 | 93.85 | 88.50 | 94.65 | 140,902 | 91.873 | 6.65% |
| 2026-07-09 | 0 | 88.00 | 87.50 | 88.00 | 83.95 | 88.00 | 131,500 | 11,393,195 | 86.640 | 88.00 | 87.50 | 88.00 | 83.95 | 88.00 | 131,500 | 86.640 | 3.47% |
| 2026-07-08 | 0 | 85.05 | 83.65 | 85.05 | 83.75 | 89.40 | 174,600 | 14,958,911 | 85.675 | 85.05 | 83.65 | 85.05 | 83.75 | 89.40 | 174,600 | 85.675 | -5.50% |
| 2026-07-07 | 0 | 90.00 | 86.85 | 90.00 | 86.75 | 94.15 | 127,300 | 11,561,128 | 90.818 | 90.00 | 86.85 | 90.00 | 86.75 | 94.15 | 127,300 | 90.818 | -2.54% |
| 2026-07-06 | 0 | 92.35 | 91.90 | 92.35 | 91.60 | 94.90 | 107,800 | 10,045,984 | 93.191 | 92.35 | 91.90 | 92.35 | 91.60 | 94.90 | 107,800 | 93.191 | -2.48% |
| 2026-07-03 | 0 | 94.70 | 93.90 | 94.70 | 90.70 | 95.95 | 166,200 | 15,419,357 | 92.776 | 94.70 | 93.90 | 94.70 | 90.70 | 95.95 | 166,200 | 92.776 | 1.28% |
| 2026-07-02 | 0 | 93.50 | 93.10 | 93.50 | 91.65 | 97.25 | 95,000 | 8,922,110 | 93.917 | 93.50 | 93.10 | 93.50 | 91.65 | 97.25 | 95,000 | 93.917 | -3.81% |
| 2026-06-30 | 0 | 97.20 | 96.70 | 97.20 | 93.95 | 97.50 | 168,780 | 16,089,061 | 95.326 | 97.20 | 96.70 | 97.20 | 93.95 | 97.50 | 168,780 | 95.326 | 0.93% |
| 2026-06-29 | 0 | 96.30 | 95.65 | 96.30 | 93.00 | 99.65 | 123,000 | 11,793,255 | 95.880 | 96.30 | 95.65 | 96.30 | 93.00 | 99.65 | 123,000 | 95.880 | -1.88% |
| 2026-06-26 | 0 | 98.15 | 97.20 | 98.15 | 90.00 | 98.40 | 164,000 | 15,624,938 | 95.274 | 98.15 | 97.20 | 98.15 | 90.00 | 98.40 | 164,000 | 95.274 | 0.15% |
| 2026-06-25 | 0 | 98.00 | 98.00 | 98.05 | 97.30 | 103.8 | 129,100 | 12,768,855 | 98.907 | 98.00 | 98.00 | 98.05 | 97.30 | 103.8 | 129,100 | 98.907 | -2.00% |
| 2026-06-24 | 0 | 100.0 | 100.0 | 100.1 | 100.0 | 105.4 | 128,400 | 12,961,070 | 100.94 | 100.0 | 100.0 | 100.1 | 100.0 | 105.4 | 128,400 | 100.94 | -1.96% |
| 2026-06-23 | 0 | 102.0 | 100.8 | 102.0 | 100.0 | 107.2 | 123,800 | 12,579,590 | 101.61 | 102.0 | 100.8 | 102.0 | 100.0 | 107.2 | 123,800 | 101.61 | -0.68% |
| 2026-06-22 | 0 | 102.7 | 101.8 | 102.7 | 100.8 | 105.6 | 129,400 | 13,240,200 | 102.32 | 102.7 | 101.8 | 102.7 | 100.8 | 105.6 | 129,400 | 102.32 | -2.00% |
| 2026-06-18 | 0 | 104.8 | 103.0 | 104.8 | 103.8 | 110.2 | 159,800 | 16,958,140 | 106.12 | 104.8 | 103.0 | 104.8 | 103.8 | 110.2 | 159,800 | 106.12 | -4.73% |
| 2026-06-17 | 0 | 110.0 | 109.0 | 110.0 | 106.4 | 110.5 | 126,880 | 13,672,020 | 107.76 | 110.0 | 109.0 | 110.0 | 106.4 | 110.5 | 126,880 | 107.76 | 1.85% |
| 2026-06-16 | 0 | 108.0 | 105.5 | 108.0 | 102.6 | 108.0 | 160,504 | 16,891,759 | 105.24 | 108.0 | 105.5 | 108.0 | 102.6 | 108.0 | 160,504 | 105.24 | 2.56% |
| 2026-06-15 | 0 | 105.3 | 104.0 | 105.4 | 103.8 | 107.4 | 132,700 | 14,033,600 | 105.75 | 105.3 | 104.0 | 105.4 | 103.8 | 107.4 | 132,700 | 105.75 | 0.29% |
| 2026-06-12 | 0 | 105.0 | 104.1 | 105.0 | 101.3 | 109.7 | 172,000 | 17,990,350 | 104.60 | 105.0 | 104.1 | 105.0 | 101.3 | 109.7 | 172,000 | 104.60 | 3.24% |
| 2026-06-11 | 0 | 101.7 | 101.5 | 101.7 | 100.5 | 108.4 | 145,500 | 15,065,125 | 103.54 | 101.7 | 101.5 | 101.7 | 100.5 | 108.4 | 145,500 | 103.54 | -5.22% |
| 2026-06-10 | 0 | 107.3 | 106.2 | 107.3 | 104.2 | 108.0 | 137,900 | 14,725,620 | 106.78 | 107.3 | 106.2 | 107.3 | 104.2 | 108.0 | 137,900 | 106.78 | -0.37% |
| 2026-06-09 | 0 | 107.7 | 106.7 | 107.7 | 102.7 | 107.9 | 123,700 | 13,104,045 | 105.93 | 107.7 | 106.7 | 107.7 | 102.7 | 107.9 | 123,700 | 105.93 | 0.65% |
| 2026-06-08 | 0 | 107.0 | 105.1 | 107.0 | 101.0 | 107.0 | 123,100 | 12,961,300 | 105.29 | 107.0 | 105.1 | 107.0 | 101.0 | 107.0 | 123,100 | 105.29 | 1.81% |
| 2026-06-05 | 0 | 105.1 | 104.8 | 105.1 | 103.7 | 108.8 | 127,000 | 13,584,690 | 106.97 | 105.1 | 104.8 | 105.1 | 103.7 | 108.8 | 127,000 | 106.97 | -2.95% |
| 2026-06-04 | 0 | 108.3 | 107.5 | 108.5 | 107.4 | 110.3 | 129,100 | 14,021,960 | 108.61 | 108.3 | 107.5 | 108.5 | 107.4 | 110.3 | 129,100 | 108.61 | 0.19% |
| 2026-06-03 | 0 | 108.1 | 107.8 | 109.0 | 107.8 | 110.6 | 126,500 | 13,818,800 | 109.24 | 108.1 | 107.8 | 109.0 | 107.8 | 110.6 | 126,500 | 109.24 | -0.73% |
| 2026-06-02 | 0 | 108.9 | 108.2 | 108.9 | 104.6 | 108.9 | 125,800 | 13,466,430 | 107.05 | 108.9 | 108.2 | 108.9 | 104.6 | 108.9 | 125,800 | 107.05 | 0.00% |
| 2026-06-01 | 0 | 108.9 | 108.1 | 109.0 | 104.9 | 113.4 | 438,200 | 47,618,767 | 108.67 | 108.9 | 108.1 | 109.0 | 104.9 | 113.4 | 438,200 | 108.67 | -3.80% |
| 2026-05-29 | 0 | 113.2 | 112.5 | 113.2 | 110.0 | 116.6 | 162,300 | 18,587,362 | 114.52 | 113.2 | 112.5 | 113.2 | 110.0 | 116.6 | 162,300 | 114.52 | -2.25% |
| 2026-05-28 | 0 | 115.8 | 115.3 | 115.8 | 113.1 | 116.5 | 136,301 | 15,688,815 | 115.10 | 115.8 | 115.3 | 115.8 | 113.1 | 116.5 | 136,301 | 115.10 | 0.70% |
| 2026-05-27 | 0 | 115.0 | 115.0 | 115.4 | 112.7 | 116.6 | 136,460 | 15,600,792 | 114.33 | 115.0 | 115.0 | 115.4 | 112.7 | 116.6 | 136,460 | 114.33 | -1.29% |
| 2026-05-26 | 0 | 116.5 | 115.7 | 116.5 | 112.1 | 117.4 | 149,900 | 17,241,610 | 115.02 | 116.5 | 115.7 | 116.5 | 112.1 | 117.4 | 149,900 | 115.02 | 0.26% |
| 2026-05-22 | 0 | 116.2 | 116.0 | 116.2 | 109.6 | 117.0 | 205,900 | 23,117,540 | 112.28 | 116.2 | 116.0 | 116.2 | 109.6 | 117.0 | 205,900 | 112.28 | 2.92% |
| 2026-05-21 | 0 | 112.9 | 112.9 | 113.0 | 109.0 | 120.5 | 309,200 | 35,687,045 | 115.42 | 112.9 | 112.9 | 113.0 | 109.0 | 120.5 | 309,200 | 115.42 | -4.97% |
| 2026-05-20 | 0 | 118.8 | 118.1 | 118.8 | 115.1 | 119.5 | 136,800 | 16,146,280 | 118.03 | 118.8 | 118.1 | 118.8 | 115.1 | 119.5 | 136,800 | 118.03 | 1.11% |
| 2026-05-19 | 0 | 117.5 | 116.5 | 117.5 | 109.7 | 119.9 | 156,400 | 18,323,046 | 117.16 | 117.5 | 116.5 | 117.5 | 109.7 | 119.9 | 156,400 | 117.16 | -1.01% |
| 2026-05-18 | 0 | 118.7 | 117.7 | 118.7 | 116.9 | 122.0 | 171,600 | 20,533,315 | 119.66 | 118.7 | 117.7 | 118.7 | 116.9 | 122.0 | 171,600 | 119.66 | -1.08% |
| 2026-05-15 | 0 | 120.0 | 120.0 | 120.9 | 117.6 | 123.5 | 137,000 | 16,374,120 | 119.52 | 120.0 | 120.0 | 120.9 | 117.6 | 123.5 | 137,000 | 119.52 | -2.20% |
| 2026-05-14 | 0 | 122.7 | 121.1 | 123.0 | 119.0 | 123.5 | 134,100 | 16,285,770 | 121.44 | 122.7 | 121.1 | 123.0 | 119.0 | 123.5 | 134,100 | 121.44 | 0.49% |
| 2026-05-13 | 0 | 122.1 | 120.6 | 122.2 | 115.0 | 122.5 | 149,400 | 17,828,975 | 119.34 | 122.1 | 120.6 | 122.2 | 115.0 | 122.5 | 149,400 | 119.34 | 1.16% |
| 2026-05-12 | 0 | 120.7 | 120.3 | 120.7 | 119.1 | 124.5 | 141,801 | 17,163,881 | 121.04 | 120.7 | 120.3 | 120.7 | 119.1 | 124.5 | 141,801 | 121.04 | -2.50% |
| 2026-05-11 | 0 | 123.8 | 122.8 | 123.8 | 117.0 | 131.7 | 151,001 | 18,596,001 | 123.15 | 123.8 | 122.8 | 123.8 | 117.0 | 131.7 | 151,001 | 123.15 | -4.77% |
| 2026-05-08 | 0 | 130.0 | 128.2 | 130.0 | 124.3 | 133.8 | 159,441 | 20,491,356 | 128.52 | 130.0 | 128.2 | 130.0 | 124.3 | 133.8 | 159,441 | 128.52 | -1.22% |
| 2026-05-07 | 0 | 131.6 | 131.6 | 133.6 | 131.1 | 136.8 | 156,400 | 20,951,497 | 133.96 | 131.6 | 131.6 | 133.6 | 131.1 | 136.8 | 156,400 | 133.96 | -1.20% |
| 2026-05-06 | 0 | 133.2 | 131.5 | 133.2 | 130.0 | 139.6 | 156,310 | 20,721,719 | 132.57 | 133.2 | 131.5 | 133.2 | 130.0 | 139.6 | 156,310 | 132.57 | -3.41% |
| 2026-05-05 | 0 | 137.9 | 137.5 | 137.9 | 129.0 | 138.0 | 211,670 | 28,436,666 | 134.34 | 137.9 | 137.5 | 137.9 | 129.0 | 138.0 | 211,670 | 134.34 | 5.03% |
| 2026-05-04 | 0 | 131.3 | 131.5 | 131.8 | 125.9 | 135.9 | 224,660 | 29,610,267 | 131.80 | 131.3 | 131.5 | 131.8 | 125.9 | 135.9 | 224,660 | 131.80 | 4.29% |
| 2026-04-30 | 0 | 125.9 | 124.8 | 125.9 | 122.1 | 129.3 | 167,762 | 21,232,961 | 126.57 | 125.9 | 124.8 | 125.9 | 122.1 | 129.3 | 167,762 | 126.57 | 2.52% |
| 2026-04-29 | 0 | 122.8 | 122.7 | 124.0 | 120.9 | 127.6 | 141,510 | 17,535,177 | 123.91 | 122.8 | 122.7 | 124.0 | 120.9 | 127.6 | 141,510 | 123.91 | 0.08% |
| 2026-04-28 | 0 | 122.7 | 120.9 | 122.7 | 120.4 | 126.8 | 148,900 | 18,260,260 | 122.63 | 122.7 | 120.9 | 122.7 | 120.4 | 126.8 | 148,900 | 122.63 | -2.39% |
| 2026-04-27 | 0 | 125.7 | 125.6 | 125.7 | 117.8 | 128.0 | 315,760 | 38,582,923 | 122.19 | 125.7 | 125.6 | 125.7 | 117.8 | 128.0 | 315,760 | 122.19 | 0.80% |
| 2026-04-24 | 0 | 124.7 | 123.6 | 124.7 | 122.0 | 131.8 | 400,000 | 50,038,710 | 125.10 | 124.7 | 123.6 | 124.7 | 122.0 | 131.8 | 400,000 | 125.10 | 0.40% |
| 2026-04-23 | 0 | 124.2 | 124.2 | 125.0 | 119.6 | 126.3 | 279,160 | 34,064,399 | 122.02 | 124.2 | 124.2 | 125.0 | 119.6 | 126.3 | 279,160 | 122.02 | 0.98% |
| 2026-04-22 | 0 | 123.0 | 123.0 | 123.4 | 122.1 | 129.6 | 154,800 | 19,357,800 | 125.05 | 123.0 | 123.0 | 123.4 | 122.1 | 129.6 | 154,800 | 125.05 | -2.38% |
| 2026-04-21 | 0 | 126.0 | 126.0 | 126.5 | 115.5 | 131.0 | 405,942 | 49,510,525 | 121.96 | 126.0 | 126.0 | 126.5 | 115.5 | 131.0 | 405,942 | 121.96 | 0.96% |
| 2026-04-20 | 0 | 124.8 | 124.8 | 125.7 | 123.0 | 132.4 | 560,690 | 71,511,514 | 127.54 | 124.8 | 124.8 | 125.7 | 123.0 | 132.4 | 560,690 | 127.54 | -1.42% |
| 2026-04-17 | 0 | 126.6 | 126.6 | 126.9 | 125.0 | 134.0 | 178,050 | 22,744,516 | 127.74 | 126.6 | 126.6 | 126.9 | 125.0 | 134.0 | 178,050 | 127.74 | -5.45% |
| 2026-04-16 | 0 | 133.9 | 133.7 | 133.9 | 131.5 | 149.0 | 491,626 | 68,040,201 | 138.40 | 133.9 | 133.7 | 133.9 | 131.5 | 149.0 | 491,626 | 138.40 | -2.05% |
| 2026-04-15 | 0 | 136.7 | 136.6 | 136.7 | 132.7 | 153.0 | 566,020 | 78,205,738 | 138.17 | 136.7 | 136.6 | 136.7 | 132.7 | 153.0 | 566,020 | 138.17 | -7.64% |
| 2026-04-14 | 0 | 148.0 | 147.1 | 148.0 | 115.0 | 148.6 | 640,080 | 87,023,776 | 135.96 | 148.0 | 147.1 | 148.0 | 115.0 | 148.6 | 640,080 | 135.96 | 23.03% |
| 2026-04-13 | 0 | 120.3 | 120.2 | 120.3 | 119.9 | 139.5 | 490,922 | 62,000,345 | 126.29 | 120.3 | 120.2 | 120.3 | 119.9 | 139.5 | 490,922 | 126.29 | -7.82% |
| 2026-04-10 | 0 | 130.5 | 130.4 | 130.5 | 112.6 | 133.0 | 553,000 | 69,356,563 | 125.42 | 130.5 | 130.4 | 130.5 | 112.6 | 133.0 | 553,000 | 125.42 | 15.59% |
| 2026-04-09 | 0 | 112.9 | 112.9 | 113.0 | 100.6 | 114.0 | 579,100 | 60,566,850 | 104.59 | 112.9 | 112.9 | 113.0 | 100.6 | 114.0 | 579,100 | 104.59 | 7.83% |
| 2026-04-08 | 0 | 104.7 | 103.9 | 104.7 | 90.80 | 110.8 | 560,620 | 56,366,990 | 100.54 | 104.7 | 103.9 | 104.7 | 90.80 | 110.8 | 560,620 | 100.54 | 13.80% |
| 2026-04-02 | 0 | 92.00 | 91.90 | 92.00 | 80.10 | 97.50 | 955,900 | 86,068,385 | 90.039 | 92.00 | 91.90 | 92.00 | 80.10 | 97.50 | 955,900 | 90.039 | 12.61% |
| 2026-04-01 | 0 | 81.70 | 81.70 | 82.00 | 74.00 | 84.80 | 570,912 | 45,630,613 | 79.926 | 81.70 | 81.70 | 82.00 | 74.00 | 84.80 | 570,912 | 79.926 | 2.12% |
| 2026-03-31 | 0 | 80.00 | 80.00 | 80.05 | 78.00 | 87.00 | 4,894,400 | 400,733,919 | 81.876 | 80.00 | 80.00 | 80.05 | 78.00 | 87.00 | 4,894,400 | 81.876 |
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.