Gpixel Changchun Microelectronics Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03277 | 2026-04-17 |
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 | 83.00 | 81.70 | 83.00 | 77.80 | 85.50 | 3,122,741 | 255,999,845 | 81.979 | 83.00 | 81.70 | 83.00 | 77.80 | 85.50 | 3,122,741 | 81.979 | 7.03% |
| 2026-09-17 | 0 | 77.55 | 77.55 | 77.85 | 75.60 | 80.50 | 714,776 | 55,168,455 | 77.183 | 77.55 | 77.55 | 77.85 | 75.60 | 80.50 | 714,776 | 77.183 | -3.66% |
| 2026-09-16 | 0 | 80.50 | 80.00 | 80.80 | 76.20 | 81.20 | 1,080,898 | 85,997,523 | 79.561 | 80.50 | 80.00 | 80.80 | 76.20 | 81.20 | 1,080,898 | 79.561 | 3.67% |
| 2026-09-15 | 0 | 77.65 | 77.40 | 78.05 | 74.70 | 80.60 | 645,590 | 49,990,960 | 77.435 | 77.65 | 77.40 | 78.05 | 74.70 | 80.60 | 645,590 | 77.435 | -0.45% |
| 2026-09-14 | 0 | 78.00 | 78.00 | 78.05 | 75.00 | 81.30 | 1,863,985 | 145,460,715 | 78.037 | 78.00 | 78.00 | 78.05 | 75.00 | 81.30 | 1,863,985 | 78.037 | -3.94% |
| 2026-09-11 | 0 | 81.20 | 81.20 | 81.30 | 71.40 | 83.35 | 2,367,371 | 184,225,063 | 77.818 | 81.20 | 81.20 | 81.30 | 71.40 | 83.35 | 2,367,371 | 77.818 | 5.66% |
| 2026-09-10 | 0 | 76.85 | 76.80 | 76.95 | 76.20 | 83.20 | 1,185,397 | 93,926,996 | 79.237 | 76.85 | 76.80 | 76.95 | 76.20 | 83.20 | 1,185,397 | 79.237 | -5.47% |
| 2026-09-09 | 0 | 81.30 | 81.30 | 81.50 | 80.05 | 90.80 | 1,692,900 | 142,980,931 | 84.459 | 81.30 | 81.30 | 81.50 | 80.05 | 90.80 | 1,692,900 | 84.459 | -6.77% |
| 2026-09-08 | 0 | 87.20 | 87.20 | 87.40 | 77.80 | 87.50 | 2,533,505 | 209,813,485 | 82.816 | 87.20 | 87.20 | 87.40 | 77.80 | 87.50 | 2,533,505 | 82.816 | 3.32% |
| 2026-09-07 | 0 | 84.40 | 84.40 | 84.50 | 80.90 | 95.00 | 5,126,966 | 441,498,640 | 86.113 | 84.40 | 84.40 | 84.50 | 80.90 | 95.00 | 5,126,966 | 86.113 | -8.01% |
| 2026-09-04 | 0 | 91.75 | 91.60 | 91.75 | 90.20 | 96.60 | 574,400 | 53,069,856 | 92.392 | 91.75 | 91.60 | 91.75 | 90.20 | 96.60 | 574,400 | 92.392 | -3.22% |
| 2026-09-03 | 0 | 94.80 | 94.80 | 94.90 | 90.90 | 95.50 | 553,592 | 51,870,910 | 93.699 | 94.80 | 94.80 | 94.90 | 90.90 | 95.50 | 553,592 | 93.699 | 5.39% |
| 2026-09-02 | 0 | 89.95 | 89.45 | 89.95 | 87.15 | 91.35 | 776,500 | 69,403,939 | 89.380 | 89.95 | 89.45 | 89.95 | 87.15 | 91.35 | 776,500 | 89.380 | 2.68% |
| 2026-09-01 | 0 | 87.60 | 87.40 | 87.60 | 87.35 | 92.95 | 820,900 | 73,060,347 | 89.000 | 87.60 | 87.40 | 87.60 | 87.35 | 92.95 | 820,900 | 89.000 | -2.77% |
| 2026-08-31 | 0 | 90.10 | 89.60 | 90.10 | 82.20 | 92.20 | 902,649 | 80,925,080 | 89.653 | 90.10 | 89.60 | 90.10 | 82.20 | 92.20 | 902,649 | 89.653 | 10.21% |
| 2026-08-28 | 0 | 81.75 | 81.75 | 82.00 | 81.05 | 88.80 | 377,400 | 31,948,675 | 84.655 | 81.75 | 81.75 | 82.00 | 81.05 | 88.80 | 377,400 | 84.655 | -2.68% |
| 2026-08-27 | 0 | 84.00 | 84.00 | 84.05 | 80.20 | 84.50 | 670,100 | 55,456,870 | 82.759 | 84.00 | 84.00 | 84.05 | 80.20 | 84.50 | 670,100 | 82.759 | 5.07% |
| 2026-08-26 | 0 | 79.95 | 79.95 | 80.00 | 72.00 | 80.90 | 722,000 | 56,078,977 | 77.672 | 79.95 | 79.95 | 80.00 | 72.00 | 80.90 | 722,000 | 77.672 | 11.27% |
| 2026-08-25 | 0 | 71.85 | 71.80 | 71.85 | 66.80 | 72.60 | 424,900 | 29,938,830 | 70.461 | 71.85 | 71.80 | 71.85 | 66.80 | 72.60 | 424,900 | 70.461 | 6.52% |
| 2026-08-24 | 0 | 67.45 | 67.40 | 67.45 | 66.80 | 73.30 | 424,400 | 28,885,060 | 68.061 | 67.45 | 67.40 | 67.45 | 66.80 | 73.30 | 424,400 | 68.061 | -6.06% |
| 2026-08-21 | 0 | 71.80 | 71.00 | 71.80 | 69.30 | 73.80 | 245,800 | 17,539,106 | 71.355 | 71.80 | 71.00 | 71.80 | 69.30 | 73.80 | 245,800 | 71.355 | 3.61% |
| 2026-08-20 | 0 | 69.30 | 69.30 | 69.50 | 66.50 | 72.00 | 548,000 | 38,227,780 | 69.759 | 69.30 | 69.30 | 69.50 | 66.50 | 72.00 | 548,000 | 69.759 | 5.00% |
| 2026-08-19 | 0 | 66.00 | 66.00 | 66.15 | 65.20 | 72.25 | 616,269 | 41,371,229 | 67.132 | 66.00 | 66.00 | 66.15 | 65.20 | 72.25 | 616,269 | 67.132 | -9.53% |
| 2026-08-18 | 0 | 72.95 | 72.95 | 73.00 | 72.95 | 78.50 | 487,000 | 36,068,618 | 74.063 | 72.95 | 72.95 | 73.00 | 72.95 | 78.50 | 487,000 | 74.063 | -5.69% |
| 2026-08-17 | 0 | 77.35 | 77.05 | 77.35 | 73.30 | 79.00 | 200,800 | 15,394,541 | 76.666 | 77.35 | 77.05 | 77.35 | 73.30 | 79.00 | 200,800 | 76.666 | 5.53% |
| 2026-08-14 | 0 | 73.30 | 73.30 | 73.60 | 72.20 | 76.00 | 256,100 | 18,921,880 | 73.885 | 73.30 | 73.30 | 73.60 | 72.20 | 76.00 | 256,100 | 73.885 | -2.59% |
| 2026-08-13 | 0 | 75.25 | 75.25 | 75.45 | 73.30 | 79.70 | 656,600 | 50,573,177 | 77.023 | 75.25 | 75.25 | 75.45 | 73.30 | 79.70 | 656,600 | 77.023 | 3.01% |
| 2026-08-12 | 0 | 73.05 | 73.05 | 73.50 | 70.00 | 74.55 | 229,400 | 16,634,557 | 72.513 | 73.05 | 73.05 | 73.50 | 70.00 | 74.55 | 229,400 | 72.513 | 6.10% |
| 2026-08-11 | 0 | 68.85 | 68.85 | 69.15 | 67.20 | 73.55 | 267,400 | 18,602,319 | 69.567 | 68.85 | 68.85 | 69.15 | 67.20 | 73.55 | 267,400 | 69.567 | -3.44% |
| 2026-08-10 | 0 | 71.30 | 71.30 | 71.45 | 69.10 | 74.65 | 322,600 | 22,854,397 | 70.844 | 71.30 | 71.30 | 71.45 | 69.10 | 74.65 | 322,600 | 70.844 | -3.91% |
| 2026-08-07 | 0 | 74.20 | 74.00 | 74.20 | 67.95 | 76.00 | 548,900 | 40,486,450 | 73.759 | 74.20 | 74.00 | 74.20 | 67.95 | 76.00 | 548,900 | 73.759 | 8.01% |
| 2026-08-06 | 0 | 68.70 | 68.05 | 68.75 | 65.60 | 71.40 | 399,300 | 27,107,915 | 67.889 | 68.70 | 68.05 | 68.75 | 65.60 | 71.40 | 399,300 | 67.889 | -5.11% |
| 2026-08-05 | 0 | 72.40 | 72.30 | 72.40 | 65.30 | 73.80 | 676,817 | 47,839,699 | 70.683 | 72.40 | 72.30 | 72.40 | 65.30 | 73.80 | 676,817 | 70.683 | 8.06% |
| 2026-08-04 | 0 | 67.00 | 66.80 | 67.00 | 64.60 | 68.50 | 454,900 | 30,396,495 | 66.820 | 67.00 | 66.80 | 67.00 | 64.60 | 68.50 | 454,900 | 66.820 | 5.85% |
| 2026-08-03 | 0 | 63.30 | 63.30 | 63.50 | 62.60 | 67.30 | 241,800 | 15,452,750 | 63.907 | 63.30 | 63.30 | 63.50 | 62.60 | 67.30 | 241,800 | 63.907 | -1.86% |
| 2026-07-31 | 0 | 64.50 | 64.45 | 64.50 | 63.05 | 72.95 | 922,260 | 61,405,476 | 66.582 | 64.50 | 64.45 | 64.50 | 63.05 | 72.95 | 922,260 | 66.582 | 7.95% |
| 2026-07-30 | 0 | 59.75 | 59.75 | 60.20 | 58.70 | 62.55 | 412,720 | 24,995,623 | 60.563 | 59.75 | 59.75 | 60.20 | 58.70 | 62.55 | 412,720 | 60.563 | -3.47% |
| 2026-07-29 | 0 | 61.90 | 61.75 | 61.90 | 57.05 | 65.25 | 524,340 | 32,146,786 | 61.309 | 61.90 | 61.75 | 61.90 | 57.05 | 65.25 | 524,340 | 61.309 | -3.66% |
| 2026-07-28 | 0 | 64.25 | 64.25 | 64.70 | 64.00 | 71.80 | 487,100 | 32,239,375 | 66.186 | 64.25 | 64.25 | 64.70 | 64.00 | 71.80 | 487,100 | 66.186 | -5.72% |
| 2026-07-27 | 0 | 68.15 | 68.05 | 68.15 | 63.10 | 70.00 | 477,100 | 32,009,029 | 67.091 | 68.15 | 68.05 | 68.15 | 63.10 | 70.00 | 477,100 | 67.091 | 0.52% |
| 2026-07-24 | 0 | 67.80 | 67.80 | 68.45 | 65.40 | 68.45 | 188,550 | 12,625,990 | 66.964 | 67.80 | 67.80 | 68.45 | 65.40 | 68.45 | 188,550 | 66.964 | -0.07% |
| 2026-07-23 | 0 | 67.85 | 67.50 | 68.00 | 65.90 | 71.50 | 322,700 | 21,982,297 | 68.120 | 67.85 | 67.50 | 68.00 | 65.90 | 71.50 | 322,700 | 68.120 | -0.22% |
| 2026-07-22 | 0 | 68.00 | 68.00 | 68.05 | 67.50 | 74.50 | 414,800 | 29,300,256 | 70.637 | 68.00 | 68.00 | 68.05 | 67.50 | 74.50 | 414,800 | 70.637 | -6.01% |
| 2026-07-21 | 0 | 72.35 | 72.35 | 72.45 | 61.00 | 73.25 | 1,115,080 | 77,518,456 | 69.518 | 72.35 | 72.35 | 72.45 | 61.00 | 73.25 | 1,115,080 | 69.518 | 15.39% |
| 2026-07-20 | 0 | 62.70 | 62.70 | 62.80 | 58.85 | 64.05 | 910,977 | 56,221,033 | 61.715 | 62.70 | 62.70 | 62.80 | 58.85 | 64.05 | 910,977 | 61.715 | 7.18% |
| 2026-07-17 | 0 | 58.50 | 58.50 | 58.90 | 58.50 | 65.25 | 1,132,170 | 68,919,550 | 60.874 | 58.50 | 58.50 | 58.90 | 58.50 | 65.25 | 1,132,170 | 60.874 | -10.69% |
| 2026-07-16 | 0 | 65.50 | 65.50 | 65.55 | 65.50 | 73.05 | 673,288 | 46,156,608 | 68.554 | 65.50 | 65.50 | 65.55 | 65.50 | 73.05 | 673,288 | 68.554 | -9.72% |
| 2026-07-15 | 0 | 72.55 | 72.55 | 73.15 | 69.35 | 74.55 | 750,680 | 54,283,071 | 72.312 | 72.55 | 72.55 | 73.15 | 69.35 | 74.55 | 750,680 | 72.312 | 3.13% |
| 2026-07-14 | 0 | 70.35 | 70.35 | 70.75 | 67.00 | 73.80 | 1,003,669 | 70,168,079 | 69.912 | 70.35 | 70.35 | 70.75 | 67.00 | 73.80 | 1,003,669 | 69.912 | -3.37% |
| 2026-07-13 | 0 | 72.80 | 72.80 | 73.20 | 69.00 | 86.00 | 2,000,974 | 148,766,462 | 74.347 | 72.80 | 72.80 | 73.20 | 69.00 | 86.00 | 2,000,974 | 74.347 | -12.71% |
| 2026-07-10 | 0 | 83.40 | 83.35 | 83.90 | 82.40 | 96.20 | 710,270 | 63,197,044 | 88.976 | 83.40 | 83.35 | 83.90 | 82.40 | 96.20 | 710,270 | 88.976 | -6.82% |
| 2026-07-09 | 0 | 89.50 | 89.45 | 89.50 | 84.70 | 90.75 | 481,743 | 42,370,793 | 87.953 | 89.50 | 89.45 | 89.50 | 84.70 | 90.75 | 481,743 | 87.953 | 4.31% |
| 2026-07-08 | 0 | 85.80 | 85.50 | 85.80 | 82.05 | 91.95 | 824,870 | 71,400,415 | 86.560 | 85.80 | 85.50 | 85.80 | 82.05 | 91.95 | 824,870 | 86.560 | 2.63% |
| 2026-07-07 | 0 | 83.60 | 83.60 | 84.30 | 82.10 | 89.95 | 1,000,400 | 84,945,591 | 84.912 | 83.60 | 83.60 | 84.30 | 82.10 | 89.95 | 1,000,400 | 84.912 | -6.80% |
| 2026-07-06 | 0 | 89.70 | 89.65 | 89.70 | 86.95 | 97.40 | 554,010 | 50,004,166 | 90.259 | 89.70 | 89.65 | 89.70 | 86.95 | 97.40 | 554,010 | 90.259 | -4.08% |
| 2026-07-03 | 0 | 93.80 | 93.75 | 93.80 | 92.80 | 97.95 | 659,400 | 62,882,087 | 95.363 | 93.51 | 93.46 | 93.51 | 92.52 | 97.65 | 661,427 | 95.070 | -0.90% |
| 2026-07-02 | 0 | 94.65 | 94.65 | 95.30 | 93.75 | 106.8 | 1,360,109 | 135,549,308 | 99.661 | 94.36 | 94.36 | 95.01 | 93.46 | 106.5 | 1,364,291 | 99.355 | -14.73% |
| 2026-06-30 | 0 | 111.0 | 110.3 | 111.0 | 91.00 | 114.0 | 3,819,130 | 416,978,139 | 109.18 | 110.7 | 110.0 | 110.7 | 90.72 | 113.7 | 3,830,872 | 108.85 | 21.78% |
| 2026-06-29 | 0 | 91.15 | 91.15 | 91.65 | 87.05 | 92.45 | 607,164 | 54,171,375 | 89.220 | 90.87 | 90.87 | 91.37 | 86.78 | 92.17 | 609,031 | 88.947 | -1.03% |
| 2026-06-26 | 0 | 92.10 | 92.10 | 92.15 | 88.45 | 93.50 | 412,690 | 37,618,608 | 91.155 | 91.82 | 91.82 | 91.87 | 88.18 | 93.21 | 413,959 | 90.875 | -3.05% |
| 2026-06-25 | 0 | 95.00 | 94.60 | 95.00 | 92.50 | 98.10 | 337,000 | 31,861,862 | 94.546 | 94.71 | 94.31 | 94.71 | 92.22 | 97.80 | 338,036 | 94.256 | 1.88% |
| 2026-06-24 | 0 | 93.25 | 93.00 | 93.25 | 90.10 | 96.85 | 638,110 | 59,966,628 | 93.975 | 92.96 | 92.71 | 92.96 | 89.82 | 96.55 | 640,072 | 93.687 | -2.15% |
| 2026-06-23 | 0 | 95.30 | 95.30 | 95.45 | 93.30 | 99.65 | 645,200 | 62,262,642 | 96.501 | 95.01 | 95.01 | 95.16 | 93.01 | 99.34 | 647,184 | 96.206 | -3.49% |
| 2026-06-22 | 0 | 98.75 | 98.55 | 98.90 | 94.10 | 102.0 | 845,790 | 83,251,473 | 98.430 | 98.45 | 98.25 | 98.60 | 93.81 | 101.7 | 848,390 | 98.129 | 2.17% |
| 2026-06-18 | 0 | 96.65 | 95.50 | 96.70 | 90.00 | 99.00 | 920,010 | 87,583,133 | 95.198 | 96.35 | 95.21 | 96.40 | 89.72 | 98.70 | 922,839 | 94.906 | 4.43% |
| 2026-06-17 | 0 | 92.55 | 92.50 | 92.55 | 87.25 | 92.90 | 447,200 | 40,525,909 | 90.621 | 92.27 | 92.22 | 92.27 | 86.98 | 92.62 | 448,575 | 90.344 | 2.89% |
| 2026-06-16 | 0 | 89.95 | 89.95 | 90.20 | 88.50 | 94.00 | 476,560 | 42,893,039 | 90.006 | 89.67 | 89.67 | 89.92 | 88.23 | 93.71 | 478,025 | 89.730 | -3.90% |
| 2026-06-15 | 0 | 93.60 | 93.60 | 93.80 | 90.25 | 95.50 | 374,400 | 35,001,093 | 93.486 | 93.31 | 93.31 | 93.51 | 89.97 | 95.21 | 375,551 | 93.199 | 3.71% |
| 2026-06-12 | 0 | 90.25 | 90.25 | 90.80 | 89.45 | 99.00 | 735,398 | 68,533,089 | 93.192 | 89.97 | 89.97 | 90.52 | 89.18 | 98.70 | 737,659 | 92.906 | 3.74% |
| 2026-06-11 | 0 | 87.00 | 87.00 | 87.20 | 82.00 | 88.00 | 632,300 | 53,907,852 | 85.257 | 86.73 | 86.73 | 86.93 | 81.75 | 87.73 | 634,244 | 84.995 | 1.40% |
| 2026-06-10 | 0 | 85.80 | 85.80 | 85.90 | 85.40 | 97.95 | 1,258,080 | 111,329,421 | 88.492 | 85.54 | 85.54 | 85.64 | 85.14 | 97.65 | 1,261,948 | 88.220 | -12.27% |
| 2026-06-09 | 0 | 97.80 | 97.80 | 98.00 | 93.50 | 102.4 | 930,540 | 90,648,799 | 97.415 | 97.50 | 97.50 | 97.70 | 93.21 | 102.1 | 933,401 | 97.117 | 4.32% |
| 2026-06-08 | 0 | 93.75 | 93.70 | 93.80 | 88.90 | 95.95 | 414,000 | 38,681,558 | 93.434 | 93.46 | 93.41 | 93.51 | 88.63 | 95.66 | 415,273 | 93.147 | -3.80% |
| 2026-06-05 | 0 | 97.45 | 97.45 | 97.60 | 96.70 | 106.8 | 1,188,950 | 118,738,536 | 99.868 | 97.15 | 97.15 | 97.30 | 96.40 | 106.5 | 1,192,605 | 99.562 | -8.75% |
| 2026-06-04 | 0 | 106.8 | 106.8 | 107.0 | 104.2 | 112.8 | 432,720 | 46,525,134 | 107.52 | 106.5 | 106.5 | 106.7 | 103.9 | 112.5 | 434,050 | 107.19 | -3.52% |
| 2026-06-03 | 0 | 110.7 | 110.4 | 110.9 | 98.50 | 116.0 | 2,044,700 | 225,200,936 | 110.14 | 110.4 | 110.1 | 110.6 | 98.20 | 115.6 | 2,050,986 | 109.80 | 10.26% |
| 2026-06-02 | 0 | 100.4 | 99.25 | 100.4 | 98.35 | 102.4 | 675,400 | 67,617,230 | 100.11 | 100.1 | 98.95 | 100.1 | 98.05 | 102.1 | 677,476 | 99.807 | 0.30% |
| 2026-06-01 | 0 | 100.1 | 100.1 | 100.4 | 98.05 | 108.2 | 1,856,365 | 187,772,311 | 101.15 | 99.79 | 99.79 | 100.1 | 97.75 | 107.9 | 1,862,072 | 100.84 | -1.86% |
| 2026-05-29 | 0 | 102.0 | 102.0 | 103.8 | 100.0 | 108.5 | 1,293,900 | 132,880,240 | 102.70 | 101.7 | 101.7 | 103.5 | 99.69 | 108.2 | 1,297,878 | 102.38 | -3.32% |
| 2026-05-28 | 0 | 105.5 | 105.5 | 105.8 | 98.15 | 108.9 | 1,041,700 | 108,821,283 | 104.47 | 105.2 | 105.2 | 105.5 | 97.85 | 108.6 | 1,044,903 | 104.14 | -0.94% |
| 2026-05-27 | 0 | 106.5 | 106.5 | 106.7 | 102.2 | 110.6 | 1,275,800 | 135,404,992 | 106.13 | 106.2 | 106.2 | 106.4 | 101.9 | 110.3 | 1,279,722 | 105.81 | -0.37% |
| 2026-05-26 | 0 | 106.9 | 106.9 | 107.1 | 105.0 | 117.0 | 2,667,400 | 293,114,387 | 109.89 | 106.6 | 106.6 | 106.8 | 104.7 | 116.6 | 2,675,601 | 109.55 | -1.02% |
| 2026-05-22 | 0 | 108.0 | 108.0 | 108.8 | 92.70 | 111.0 | 2,564,240 | 265,908,120 | 103.70 | 107.7 | 107.7 | 108.5 | 92.42 | 110.7 | 2,572,124 | 103.38 | 16.50% |
| 2026-05-21 | 0 | 92.70 | 92.70 | 93.30 | 91.25 | 99.80 | 2,388,420 | 226,912,386 | 95.005 | 92.42 | 92.42 | 93.01 | 90.97 | 99.49 | 2,395,763 | 94.714 | -1.59% |
| 2026-05-20 | 0 | 94.20 | 94.10 | 94.20 | 81.90 | 95.95 | 4,204,684 | 379,689,196 | 90.301 | 93.91 | 93.81 | 93.91 | 81.65 | 95.66 | 4,217,611 | 90.025 | 13.77% |
| 2026-05-19 | 0 | 82.80 | 82.50 | 82.80 | 80.00 | 88.00 | 1,624,005 | 136,303,361 | 83.930 | 82.55 | 82.25 | 82.55 | 79.75 | 87.73 | 1,628,998 | 83.673 | -2.59% |
| 2026-05-18 | 0 | 85.00 | 84.70 | 85.00 | 78.50 | 85.40 | 1,267,341 | 104,229,098 | 82.242 | 84.74 | 84.44 | 84.74 | 78.26 | 85.14 | 1,271,237 | 81.990 | 4.10% |
| 2026-05-15 | 0 | 81.65 | 81.65 | 82.00 | 73.00 | 85.60 | 4,298,944 | 343,678,877 | 79.945 | 81.40 | 81.40 | 81.75 | 72.78 | 85.34 | 4,312,161 | 79.700 | 11.85% |
| 2026-05-14 | 0 | 73.00 | 73.00 | 73.05 | 72.00 | 79.20 | 1,077,512 | 80,736,607 | 74.929 | 72.78 | 72.78 | 72.83 | 71.78 | 78.96 | 1,080,825 | 74.699 | -2.14% |
| 2026-05-13 | 0 | 74.60 | 74.55 | 74.75 | 72.10 | 75.80 | 1,257,280 | 92,399,296 | 73.491 | 74.37 | 74.32 | 74.52 | 71.88 | 75.57 | 1,261,145 | 73.266 | -1.58% |
| 2026-05-12 | 0 | 75.80 | 75.80 | 76.00 | 73.50 | 77.80 | 1,885,762 | 142,158,511 | 75.385 | 75.57 | 75.57 | 75.77 | 73.27 | 77.56 | 1,891,560 | 75.154 | -2.57% |
| 2026-05-11 | 0 | 77.80 | 77.80 | 77.85 | 76.50 | 81.10 | 3,193,890 | 249,085,788 | 77.988 | 77.56 | 77.56 | 77.61 | 76.27 | 80.85 | 3,203,709 | 77.749 | -3.95% |
| 2026-05-08 | 0 | 81.00 | 81.00 | 81.10 | 80.60 | 86.00 | 2,675,600 | 221,213,052 | 82.678 | 80.75 | 80.75 | 80.85 | 80.35 | 85.74 | 2,683,826 | 82.425 | -2.76% |
| 2026-05-07 | 0 | 83.30 | 83.30 | 83.50 | 81.25 | 84.80 | 1,833,400 | 151,731,579 | 82.760 | 83.04 | 83.04 | 83.24 | 81.00 | 84.54 | 1,839,037 | 82.506 | 0.60% |
| 2026-05-06 | 0 | 82.80 | 82.75 | 82.80 | 82.05 | 87.80 | 2,393,094 | 202,844,658 | 84.763 | 82.55 | 82.50 | 82.55 | 81.80 | 87.53 | 2,400,451 | 84.503 | 0.06% |
| 2026-05-05 | 0 | 82.75 | 82.70 | 82.85 | 81.10 | 85.15 | 1,309,600 | 108,536,548 | 82.878 | 82.50 | 82.45 | 82.60 | 80.85 | 84.89 | 1,313,626 | 82.624 | -2.82% |
| 2026-05-04 | 0 | 85.15 | 85.15 | 85.20 | 81.50 | 89.00 | 2,447,177 | 209,832,527 | 85.745 | 84.89 | 84.89 | 84.94 | 81.25 | 88.73 | 2,454,701 | 85.482 | 4.61% |
| 2026-04-30 | 0 | 81.40 | 81.25 | 81.40 | 78.00 | 85.05 | 1,951,825 | 159,217,245 | 81.574 | 81.15 | 81.00 | 81.15 | 77.76 | 84.79 | 1,957,826 | 81.323 | 0.06% |
| 2026-04-29 | 0 | 81.35 | 81.35 | 81.70 | 80.80 | 86.90 | 1,455,369 | 118,781,930 | 81.616 | 81.10 | 81.10 | 81.45 | 80.55 | 86.63 | 1,459,843 | 81.366 | -3.84% |
| 2026-04-28 | 0 | 84.60 | 84.60 | 84.70 | 81.20 | 87.80 | 4,178,556 | 354,118,399 | 84.747 | 84.34 | 84.34 | 84.44 | 80.95 | 87.53 | 4,191,403 | 84.487 | 4.57% |
| 2026-04-27 | 0 | 80.90 | 80.90 | 81.00 | 78.20 | 88.50 | 2,436,780 | 199,522,382 | 81.880 | 80.65 | 80.65 | 80.75 | 77.96 | 88.23 | 2,444,272 | 81.629 | -4.49% |
| 2026-04-24 | 0 | 84.70 | 84.65 | 84.70 | 82.75 | 86.80 | 2,726,219 | 230,182,389 | 84.433 | 84.44 | 84.39 | 84.44 | 82.50 | 86.53 | 2,734,601 | 84.174 | 4.89% |
| 2026-04-23 | 0 | 80.75 | 80.75 | 80.90 | 80.40 | 94.05 | 6,485,031 | 562,018,694 | 86.664 | 80.50 | 80.50 | 80.65 | 80.15 | 93.76 | 6,504,969 | 86.398 | -3.29% |
| 2026-04-22 | 0 | 83.50 | 83.50 | 83.55 | 82.00 | 100.9 | 7,563,700 | 659,768,352 | 87.228 | 83.24 | 83.24 | 83.29 | 81.75 | 100.6 | 7,586,954 | 86.961 | -14.36% |
| 2026-04-21 | 0 | 97.50 | 97.50 | 97.55 | 72.00 | 104.0 | 17,207,843 | 1,539,839,252 | 89.485 | 97.20 | 97.20 | 97.25 | 71.78 | 103.7 | 17,260,748 | 89.210 | 36.17% |
| 2026-04-20 | 0 | 71.60 | 71.60 | 71.80 | 66.95 | 79.95 | 8,779,494 | 654,212,511 | 74.516 | 71.38 | 71.38 | 71.58 | 66.74 | 79.70 | 8,806,486 | 74.288 | 2.29% |
| 2026-04-17 | 0 | 70.00 | 70.00 | 70.05 | 66.65 | 85.00 | 28,022,939 | 2,010,048,991 | 71.729 | 69.79 | 69.79 | 69.84 | 66.45 | 84.74 | 28,109,094 | 71.509 |
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.