Star Sports Medicine Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01609 | 2026-05-05 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0 | 53.05 | 53.05 | 53.35 | 53.00 | 60.45 | 265,550 | 14,663,039 | 55.218 | 53.05 | 53.05 | 53.35 | 53.00 | 60.45 | 265,550 | 55.218 | -11.06% |
| 2026-10-20 | 0 | 59.65 | 59.50 | 59.65 | 59.35 | 67.80 | 226,650 | 14,214,263 | 62.715 | 59.65 | 59.50 | 59.65 | 59.35 | 67.80 | 226,650 | 62.715 | -10.97% |
| 2026-10-16 | 0 | 67.00 | 66.90 | 67.05 | 66.45 | 73.00 | 516,650 | 35,939,357 | 69.562 | 67.00 | 66.90 | 67.05 | 66.45 | 73.00 | 516,650 | 69.562 | -2.90% |
| 2026-10-15 | 0 | 69.00 | 69.00 | 69.05 | 67.20 | 75.70 | 584,950 | 41,689,403 | 71.270 | 69.00 | 69.00 | 69.05 | 67.20 | 75.70 | 584,950 | 71.270 | 2.68% |
| 2026-10-14 | 0 | 67.20 | 67.20 | 67.95 | 60.85 | 73.15 | 610,600 | 41,741,492 | 68.361 | 67.20 | 67.20 | 67.95 | 60.85 | 73.15 | 610,600 | 68.361 | 5.91% |
| 2026-10-13 | 0 | 63.45 | 62.85 | 63.45 | 58.85 | 64.50 | 147,600 | 9,052,557 | 61.332 | 63.45 | 62.85 | 63.45 | 58.85 | 64.50 | 147,600 | 61.332 | -0.24% |
| 2026-10-12 | 0 | 63.60 | 62.50 | 63.60 | 61.65 | 65.80 | 86,650 | 5,493,362 | 63.397 | 63.60 | 62.50 | 63.60 | 61.65 | 65.80 | 86,650 | 63.397 | 0.63% |
| 2026-10-09 | 0 | 63.20 | 63.20 | 63.25 | 61.15 | 71.70 | 187,300 | 11,918,257 | 63.632 | 63.20 | 63.20 | 63.25 | 61.15 | 71.70 | 187,300 | 63.632 | -7.60% |
| 2026-10-08 | 0 | 68.40 | 68.40 | 69.30 | 67.70 | 76.50 | 171,700 | 12,169,810 | 70.878 | 68.40 | 68.40 | 69.30 | 67.70 | 76.50 | 171,700 | 70.878 | -10.41% |
| 2026-10-07 | 0 | 76.35 | 75.70 | 76.35 | 69.25 | 76.50 | 24,400 | 1,795,988 | 73.606 | 76.35 | 75.70 | 76.35 | 69.25 | 76.50 | 24,400 | 73.606 | 3.39% |
| 2026-10-06 | 0 | 73.85 | 73.85 | 74.55 | 73.85 | 76.05 | 15,450 | 1,159,262 | 75.033 | 73.85 | 73.85 | 74.55 | 73.85 | 76.05 | 15,450 | 75.033 | -1.80% |
| 2026-10-05 | 0 | 75.20 | 75.20 | 77.00 | 75.20 | 77.00 | 42,750 | 3,241,105 | 75.815 | 75.20 | 75.20 | 77.00 | 75.20 | 77.00 | 42,750 | 75.815 | -5.76% |
| 2026-10-02 | 0 | 79.80 | 75.15 | 79.80 | 74.25 | 80.00 | 27,344 | 2,102,593 | 76.894 | 79.80 | 75.15 | 79.80 | 74.25 | 80.00 | 27,344 | 76.894 | 5.63% |
| 2026-09-30 | 0 | 75.55 | 75.55 | 75.80 | 74.50 | 87.75 | 718,650 | 56,431,754 | 78.525 | 75.55 | 75.55 | 75.80 | 74.50 | 87.75 | 718,650 | 78.525 | -15.30% |
| 2026-09-29 | 0 | 89.20 | 89.20 | 90.00 | 88.00 | 98.00 | 268,950 | 24,633,552 | 91.592 | 89.20 | 89.20 | 90.00 | 88.00 | 98.00 | 268,950 | 91.592 | -4.80% |
| 2026-09-28 | 0 | 93.70 | 93.70 | 94.00 | 91.10 | 103.0 | 249,050 | 23,624,247 | 94.857 | 93.70 | 93.70 | 94.00 | 91.10 | 103.0 | 249,050 | 94.857 | -6.16% |
| 2026-09-25 | 0 | 99.85 | 99.50 | 99.85 | 92.10 | 101.5 | 62,300 | 6,055,865 | 97.205 | 99.85 | 99.50 | 99.85 | 92.10 | 101.5 | 62,300 | 97.205 | -1.33% |
| 2026-09-24 | 0 | 101.2 | 101.2 | 101.3 | 101.2 | 106.9 | 227,100 | 23,820,425 | 104.89 | 101.2 | 101.2 | 101.3 | 101.2 | 106.9 | 227,100 | 104.89 | -5.95% |
| 2026-09-23 | 0 | 107.6 | 107.6 | 107.7 | 104.2 | 111.0 | 334,650 | 35,554,390 | 106.24 | 107.6 | 107.6 | 107.7 | 104.2 | 111.0 | 334,650 | 106.24 | -1.47% |
| 2026-09-22 | 0 | 109.2 | 108.6 | 109.2 | 104.1 | 120.0 | 304,150 | 32,912,565 | 108.21 | 109.2 | 108.6 | 109.2 | 104.1 | 120.0 | 304,150 | 108.21 | -0.73% |
| 2026-09-21 | 0 | 110.0 | 110.0 | 110.1 | 102.6 | 121.9 | 799,800 | 90,444,435 | 113.08 | 110.0 | 110.0 | 110.1 | 102.6 | 121.9 | 799,800 | 113.08 | 7.53% |
| 2026-09-18 | 0 | 102.3 | 102.3 | 102.4 | 97.05 | 106.6 | 473,750 | 49,099,672 | 103.64 | 102.3 | 102.3 | 102.4 | 97.05 | 106.6 | 473,750 | 103.64 | 2.30% |
| 2026-09-17 | 0 | 100.0 | 99.90 | 100.0 | 96.25 | 106.6 | 361,500 | 36,229,002 | 100.22 | 100.0 | 99.90 | 100.0 | 96.25 | 106.6 | 361,500 | 100.22 | -3.94% |
| 2026-09-16 | 0 | 104.1 | 104.0 | 104.1 | 103.0 | 113.7 | 483,650 | 51,470,580 | 106.42 | 104.1 | 104.0 | 104.1 | 103.0 | 113.7 | 483,650 | 106.42 | -6.22% |
| 2026-09-15 | 0 | 111.0 | 110.6 | 111.0 | 105.0 | 133.8 | 2,021,380 | 241,165,840 | 119.31 | 111.0 | 110.6 | 111.0 | 105.0 | 133.8 | 2,021,380 | 119.31 | 4.72% |
| 2026-09-14 | 0 | 106.0 | 106.0 | 106.8 | 98.70 | 141.0 | 1,358,450 | 161,657,837 | 119.00 | 106.0 | 106.0 | 106.8 | 98.70 | 141.0 | 1,358,450 | 119.00 | 5.68% |
| 2026-09-11 | 0 | 100.3 | 100.3 | 101.4 | 100.3 | 109.0 | 300,600 | 31,661,410 | 105.33 | 100.3 | 100.3 | 101.4 | 100.3 | 109.0 | 300,600 | 105.33 | -6.00% |
| 2026-09-10 | 0 | 106.7 | 106.6 | 108.5 | 106.2 | 118.6 | 421,950 | 47,303,435 | 112.11 | 106.7 | 106.6 | 108.5 | 106.2 | 118.6 | 421,950 | 112.11 | -5.32% |
| 2026-09-09 | 0 | 112.7 | 111.0 | 112.7 | 108.0 | 127.0 | 354,950 | 41,215,395 | 116.12 | 112.7 | 111.0 | 112.7 | 108.0 | 127.0 | 354,950 | 116.12 | -6.86% |
| 2026-09-08 | 0 | 121.0 | 121.0 | 122.2 | 115.0 | 127.0 | 293,800 | 35,107,455 | 119.49 | 121.0 | 121.0 | 122.2 | 115.0 | 127.0 | 293,800 | 119.49 | 0.83% |
| 2026-09-07 | 0 | 120.0 | 119.9 | 120.6 | 108.0 | 136.3 | 361,650 | 42,925,051 | 118.69 | 120.0 | 119.9 | 120.6 | 108.0 | 136.3 | 361,650 | 118.69 | -13.73% |
| 2026-09-04 | 0 | 139.1 | 138.5 | 139.1 | 136.2 | 152.0 | 296,700 | 41,755,739 | 140.73 | 139.1 | 138.5 | 139.1 | 136.2 | 152.0 | 296,700 | 140.73 | -8.18% |
| 2026-09-03 | 0 | 151.5 | 151.5 | 153.0 | 150.0 | 172.1 | 219,900 | 34,627,075 | 157.47 | 151.5 | 151.5 | 153.0 | 150.0 | 172.1 | 219,900 | 157.47 | -12.43% |
| 2026-09-02 | 0 | 173.0 | 165.0 | 173.0 | 145.0 | 173.0 | 476,700 | 74,822,114 | 156.96 | 173.0 | 165.0 | 173.0 | 145.0 | 173.0 | 476,700 | 156.96 | 5.17% |
| 2026-09-01 | 0 | 164.5 | 164.0 | 164.5 | 143.8 | 170.7 | 400,350 | 60,384,065 | 150.83 | 164.5 | 164.0 | 164.5 | 143.8 | 170.7 | 400,350 | 150.83 | 6.13% |
| 2026-08-31 | 0 | 155.0 | 155.0 | 155.1 | 141.0 | 156.0 | 344,550 | 50,482,174 | 146.52 | 155.0 | 155.0 | 155.1 | 141.0 | 156.0 | 344,550 | 146.52 | 4.03% |
| 2026-08-28 | 0 | 149.0 | 149.0 | 149.2 | 138.2 | 154.2 | 337,400 | 49,094,963 | 145.51 | 149.0 | 149.0 | 149.2 | 138.2 | 154.2 | 337,400 | 145.51 | -0.60% |
| 2026-08-27 | 0 | 149.9 | 149.5 | 149.9 | 144.1 | 155.0 | 275,500 | 41,476,980 | 150.55 | 149.9 | 149.5 | 149.9 | 144.1 | 155.0 | 275,500 | 150.55 | 0.33% |
| 2026-08-26 | 0 | 149.4 | 142.1 | 149.4 | 137.0 | 151.5 | 250,150 | 36,081,692 | 144.24 | 149.4 | 142.1 | 149.4 | 137.0 | 151.5 | 250,150 | 144.24 | 6.71% |
| 2026-08-25 | 0 | 140.0 | 140.0 | 140.1 | 138.0 | 160.0 | 209,400 | 31,032,910 | 148.20 | 140.0 | 140.0 | 140.1 | 138.0 | 160.0 | 209,400 | 148.20 | -12.50% |
| 2026-08-24 | 0 | 160.0 | 159.0 | 161.1 | 130.6 | 165.0 | 174,050 | 27,055,947 | 155.45 | 160.0 | 159.0 | 161.1 | 130.6 | 165.0 | 174,050 | 155.45 | 11.27% |
| 2026-08-21 | 0 | 143.8 | 142.0 | 143.8 | 136.0 | 152.0 | 104,100 | 15,201,819 | 146.03 | 143.8 | 142.0 | 143.8 | 136.0 | 152.0 | 104,100 | 146.03 | -0.21% |
| 2026-08-20 | 0 | 144.1 | 144.1 | 146.8 | 143.6 | 154.4 | 97,100 | 14,383,985 | 148.14 | 144.1 | 144.1 | 146.8 | 143.6 | 154.4 | 97,100 | 148.14 | 1.55% |
| 2026-08-19 | 0 | 141.9 | 141.9 | 145.0 | 135.0 | 168.0 | 71,382 | 10,664,696 | 149.40 | 141.9 | 141.9 | 145.0 | 135.0 | 168.0 | 71,382 | 149.40 | -12.94% |
| 2026-08-18 | 0 | 163.0 | 159.0 | 163.0 | 153.1 | 167.8 | 194,350 | 31,299,285 | 161.05 | 163.0 | 159.0 | 163.0 | 153.1 | 167.8 | 194,350 | 161.05 | 5.84% |
| 2026-08-17 | 0 | 154.0 | 154.0 | 155.0 | 145.7 | 157.9 | 39,700 | 6,050,305 | 152.40 | 154.0 | 154.0 | 155.0 | 145.7 | 157.9 | 39,700 | 152.40 | 4.55% |
| 2026-08-14 | 0 | 147.3 | 147.3 | 149.6 | 135.9 | 153.0 | 92,600 | 13,736,045 | 148.34 | 147.3 | 147.3 | 149.6 | 135.9 | 153.0 | 92,600 | 148.34 | 8.39% |
| 2026-08-13 | 0 | 135.9 | 134.6 | 137.0 | 127.1 | 143.5 | 39,050 | 5,126,136 | 131.27 | 135.9 | 134.6 | 137.0 | 127.1 | 143.5 | 39,050 | 131.27 | 5.35% |
| 2026-08-12 | 0 | 129.0 | 129.0 | 131.0 | 125.8 | 136.6 | 34,800 | 4,501,630 | 129.36 | 129.0 | 129.0 | 131.0 | 125.8 | 136.6 | 34,800 | 129.36 | 0.08% |
| 2026-08-11 | 0 | 128.9 | 125.7 | 129.0 | 123.0 | 137.0 | 42,251 | 5,473,003 | 129.54 | 128.9 | 125.7 | 129.0 | 123.0 | 137.0 | 42,251 | 129.54 | -0.31% |
| 2026-08-10 | 0 | 129.3 | 126.7 | 129.3 | 126.5 | 133.0 | 27,050 | 3,512,707 | 129.86 | 129.3 | 126.7 | 129.3 | 126.5 | 133.0 | 27,050 | 129.86 | -0.39% |
| 2026-08-07 | 0 | 129.8 | 127.8 | 129.8 | 123.0 | 131.5 | 34,605 | 4,468,104 | 129.12 | 129.8 | 127.8 | 129.8 | 123.0 | 131.5 | 34,605 | 129.12 | 4.26% |
| 2026-08-06 | 0 | 124.5 | 123.0 | 124.5 | 122.6 | 128.3 | 237,300 | 25,775,920 | 108.62 | 124.5 | 123.0 | 124.5 | 122.6 | 128.3 | 237,300 | 108.62 | 0.00% |
| 2026-08-05 | 0 | 124.5 | 124.0 | 124.9 | 123.0 | 130.2 | 29,406 | 3,737,964 | 127.12 | 124.5 | 124.0 | 124.9 | 123.0 | 130.2 | 29,406 | 127.12 | -2.28% |
| 2026-08-04 | 0 | 127.4 | 125.1 | 129.0 | 126.1 | 131.0 | 26,000 | 3,351,520 | 128.90 | 127.4 | 125.1 | 129.0 | 126.1 | 131.0 | 26,000 | 128.90 | -0.78% |
| 2026-08-03 | 0 | 128.4 | 126.2 | 128.4 | 119.0 | 132.0 | 34,750 | 4,400,625 | 126.64 | 128.4 | 126.2 | 128.4 | 119.0 | 132.0 | 34,750 | 126.64 | 7.09% |
| 2026-07-31 | 0 | 119.9 | 117.4 | 119.9 | 111.0 | 120.0 | 34,448 | 3,974,637 | 115.38 | 119.9 | 117.4 | 119.9 | 111.0 | 120.0 | 34,448 | 115.38 | 6.11% |
| 2026-07-30 | 0 | 113.0 | 107.7 | 113.0 | 106.0 | 123.9 | 36,305 | 4,114,514 | 113.33 | 113.0 | 107.7 | 113.0 | 106.0 | 123.9 | 36,305 | 113.33 | -8.72% |
| 2026-07-29 | 0 | 123.8 | 121.3 | 123.7 | 119.6 | 134.0 | 34,945 | 4,435,845 | 126.94 | 123.8 | 121.3 | 123.7 | 119.6 | 134.0 | 34,945 | 126.94 | -6.85% |
| 2026-07-28 | 0 | 132.9 | 132.8 | 139.4 | 132.8 | 146.1 | 23,950 | 3,380,580 | 141.15 | 132.9 | 132.8 | 139.4 | 132.8 | 146.1 | 23,950 | 141.15 | -8.34% |
| 2026-07-27 | 0 | 145.0 | 140.1 | 145.0 | 139.0 | 154.6 | 21,250 | 3,053,310 | 143.69 | 145.0 | 140.1 | 145.0 | 139.0 | 154.6 | 21,250 | 143.69 | 3.50% |
| 2026-07-24 | 0 | 140.1 | 140.0 | 148.0 | 138.5 | 148.2 | 32,850 | 4,719,990 | 143.68 | 140.1 | 140.0 | 148.0 | 138.5 | 148.2 | 32,850 | 143.68 | -6.54% |
| 2026-07-23 | 0 | 149.9 | 149.9 | 151.0 | 140.0 | 150.4 | 42,200 | 6,217,885 | 147.34 | 149.9 | 149.9 | 151.0 | 140.0 | 150.4 | 42,200 | 147.34 | 8.00% |
| 2026-07-22 | 0 | 138.8 | 138.0 | 139.0 | 128.9 | 139.7 | 41,150 | 5,576,218 | 135.51 | 138.8 | 138.0 | 139.0 | 128.9 | 139.7 | 41,150 | 135.51 | 3.81% |
| 2026-07-21 | 0 | 133.7 | 129.0 | 133.7 | 126.5 | 144.0 | 48,100 | 6,433,975 | 133.76 | 133.7 | 129.0 | 133.7 | 126.5 | 144.0 | 48,100 | 133.76 | -2.69% |
| 2026-07-20 | 0 | 137.4 | 137.0 | 137.4 | 125.1 | 139.9 | 49,100 | 6,405,000 | 130.45 | 137.4 | 137.0 | 137.4 | 125.1 | 139.9 | 49,100 | 130.45 | -0.29% |
| 2026-07-17 | 0 | 137.8 | 136.6 | 137.8 | 136.0 | 157.0 | 46,100 | 6,507,297 | 141.16 | 137.8 | 136.6 | 137.8 | 136.0 | 157.0 | 46,100 | 141.16 | -12.23% |
| 2026-07-16 | 0 | 157.0 | 154.0 | 157.0 | 152.9 | 160.5 | 40,500 | 6,345,305 | 156.67 | 157.0 | 154.0 | 157.0 | 152.9 | 160.5 | 40,500 | 156.67 | 0.06% |
| 2026-07-15 | 0 | 156.9 | 155.2 | 156.9 | 154.6 | 163.9 | 31,950 | 5,052,025 | 158.12 | 156.9 | 155.2 | 156.9 | 154.6 | 163.9 | 31,950 | 158.12 | -2.00% |
| 2026-07-14 | 0 | 160.1 | 160.1 | 165.0 | 145.0 | 160.1 | 36,150 | 5,503,405 | 152.24 | 160.1 | 160.1 | 165.0 | 145.0 | 160.1 | 36,150 | 152.24 | 2.30% |
| 2026-07-13 | 0 | 156.5 | 156.5 | 159.0 | 156.0 | 175.0 | 33,550 | 5,393,915 | 160.77 | 156.5 | 156.5 | 159.0 | 156.0 | 175.0 | 33,550 | 160.77 | -6.57% |
| 2026-07-10 | 0 | 167.5 | 166.0 | 167.5 | 166.3 | 178.0 | 32,700 | 5,677,020 | 173.61 | 167.5 | 166.0 | 167.5 | 166.3 | 178.0 | 32,700 | 173.61 | -6.27% |
| 2026-07-09 | 0 | 178.7 | 176.0 | 178.7 | 176.1 | 184.7 | 32,550 | 5,855,340 | 179.89 | 178.7 | 176.0 | 178.7 | 176.1 | 184.7 | 32,550 | 179.89 | 0.68% |
| 2026-07-08 | 0 | 177.5 | 175.1 | 177.5 | 170.1 | 178.0 | 33,026 | 5,798,535 | 175.57 | 177.5 | 175.1 | 177.5 | 170.1 | 178.0 | 33,026 | 175.57 | 2.96% |
| 2026-07-07 | 0 | 172.4 | 171.2 | 172.4 | 170.6 | 180.7 | 30,750 | 5,387,405 | 175.20 | 172.4 | 171.2 | 172.4 | 170.6 | 180.7 | 30,750 | 175.20 | -3.09% |
| 2026-07-06 | 0 | 177.9 | 177.0 | 178.0 | 167.7 | 178.0 | 32,050 | 5,607,792 | 174.97 | 177.9 | 177.0 | 178.0 | 167.7 | 178.0 | 32,050 | 174.97 | 2.95% |
| 2026-07-03 | 0 | 172.8 | 172.8 | 173.1 | 152.0 | 175.8 | 58,230 | 9,689,955 | 166.41 | 172.8 | 172.8 | 173.1 | 152.0 | 175.8 | 58,230 | 166.41 | 12.87% |
| 2026-07-02 | 0 | 153.1 | 153.0 | 153.1 | 150.1 | 159.9 | 50,770 | 7,853,018 | 154.68 | 153.1 | 153.0 | 153.1 | 150.1 | 159.9 | 50,770 | 154.68 | -1.23% |
| 2026-06-30 | 0 | 155.0 | 155.0 | 155.1 | 152.2 | 163.1 | 249,550 | 39,335,251 | 157.62 | 155.0 | 155.0 | 155.1 | 152.2 | 163.1 | 249,550 | 157.62 | -4.91% |
| 2026-06-29 | 0 | 163.0 | 162.9 | 163.0 | 150.0 | 166.5 | 51,250 | 8,327,650 | 162.49 | 163.0 | 162.9 | 163.0 | 150.0 | 166.5 | 51,250 | 162.49 | 8.67% |
| 2026-06-26 | 0 | 150.0 | 150.0 | 152.9 | 150.0 | 165.0 | 87,900 | 13,475,886 | 153.31 | 150.0 | 150.0 | 152.9 | 150.0 | 165.0 | 87,900 | 153.31 | -9.09% |
| 2026-06-25 | 0 | 165.0 | 165.0 | 168.1 | 163.9 | 170.1 | 88,950 | 14,707,061 | 165.34 | 165.0 | 165.0 | 168.1 | 163.9 | 170.1 | 88,950 | 165.34 | -2.83% |
| 2026-06-24 | 0 | 169.8 | 167.7 | 169.8 | 162.2 | 172.0 | 99,320 | 16,800,279 | 169.15 | 169.8 | 167.7 | 169.8 | 162.2 | 172.0 | 99,320 | 169.15 | -0.12% |
| 2026-06-23 | 0 | 170.0 | 165.0 | 170.0 | 160.0 | 172.0 | 88,400 | 14,863,175 | 168.14 | 170.0 | 165.0 | 170.0 | 160.0 | 172.0 | 88,400 | 168.14 | -1.16% |
| 2026-06-22 | 0 | 172.0 | 170.1 | 172.0 | 165.9 | 182.0 | 43,600 | 7,553,841 | 173.25 | 172.0 | 170.1 | 172.0 | 165.9 | 182.0 | 43,600 | 173.25 | 0.00% |
| 2026-06-18 | 0 | 172.0 | 171.5 | 172.0 | 172.0 | 186.0 | 49,326 | 8,835,214 | 179.12 | 172.0 | 171.5 | 172.0 | 172.0 | 186.0 | 49,326 | 179.12 | -8.02% |
| 2026-06-17 | 0 | 187.0 | 187.0 | 187.7 | 187.0 | 192.0 | 28,400 | 5,348,357 | 188.32 | 187.0 | 187.0 | 187.7 | 187.0 | 192.0 | 28,400 | 188.32 | -2.81% |
| 2026-06-16 | 0 | 192.4 | 190.4 | 192.4 | 189.3 | 193.0 | 27,150 | 5,193,495 | 191.29 | 192.4 | 190.4 | 192.4 | 189.3 | 193.0 | 27,150 | 191.29 | -0.52% |
| 2026-06-15 | 0 | 193.4 | 190.1 | 193.4 | 188.5 | 193.6 | 20,750 | 3,982,900 | 191.95 | 193.4 | 190.1 | 193.4 | 188.5 | 193.6 | 20,750 | 191.95 | -0.41% |
| 2026-06-12 | 0 | 194.2 | 187.6 | 194.2 | 183.9 | 194.2 | 180,350 | 33,648,575 | 186.57 | 194.2 | 187.6 | 194.2 | 183.9 | 194.2 | 180,350 | 186.57 | 0.21% |
| 2026-06-11 | 0 | 193.8 | 192.5 | 193.8 | 189.5 | 194.9 | 26,800 | 5,131,805 | 191.49 | 193.8 | 192.5 | 193.8 | 189.5 | 194.9 | 26,800 | 191.49 | -0.56% |
| 2026-06-10 | 0 | 194.9 | 191.5 | 194.9 | 191.4 | 195.4 | 30,350 | 5,859,230 | 193.06 | 194.9 | 191.5 | 194.9 | 191.4 | 195.4 | 30,350 | 193.06 | 1.35% |
| 2026-06-09 | 0 | 192.3 | 192.3 | 195.1 | 190.0 | 197.0 | 31,600 | 6,104,322 | 193.17 | 192.3 | 192.3 | 195.1 | 190.0 | 197.0 | 31,600 | 193.17 | 0.16% |
| 2026-06-08 | 0 | 192.0 | 192.0 | 196.0 | 189.2 | 195.9 | 25,300 | 4,877,640 | 192.79 | 192.0 | 192.0 | 196.0 | 189.2 | 195.9 | 25,300 | 192.79 | -3.03% |
| 2026-06-05 | 0 | 198.0 | 193.7 | 198.0 | 188.5 | 198.5 | 59,300 | 11,585,695 | 195.37 | 198.0 | 193.7 | 198.0 | 188.5 | 198.5 | 59,300 | 195.37 | 3.45% |
| 2026-06-04 | 0 | 191.4 | 190.0 | 191.4 | 187.0 | 192.1 | 57,550 | 10,922,205 | 189.79 | 191.4 | 190.0 | 191.4 | 187.0 | 192.1 | 57,550 | 189.79 | 0.05% |
| 2026-06-03 | 0 | 191.3 | 190.6 | 191.3 | 190.0 | 195.8 | 38,500 | 7,372,664 | 191.50 | 191.3 | 190.6 | 191.3 | 190.0 | 195.8 | 38,500 | 191.50 | -1.59% |
| 2026-06-02 | 0 | 194.4 | 194.2 | 194.4 | 189.1 | 198.3 | 45,600 | 8,817,518 | 193.37 | 194.4 | 194.2 | 194.4 | 189.1 | 198.3 | 45,600 | 193.37 | -2.11% |
| 2026-06-01 | 0 | 198.6 | 197.8 | 198.6 | 192.1 | 199.9 | 22,710 | 4,460,554 | 196.41 | 198.6 | 197.8 | 198.6 | 192.1 | 199.9 | 22,710 | 196.41 | 0.46% |
| 2026-05-29 | 0 | 197.7 | 197.5 | 197.7 | 196.0 | 204.0 | 38,100 | 7,566,505 | 198.60 | 197.7 | 197.5 | 197.7 | 196.0 | 204.0 | 38,100 | 198.60 | -1.15% |
| 2026-05-28 | 0 | 200.0 | 199.3 | 200.0 | 198.0 | 208.8 | 230,300 | 47,106,970 | 204.55 | 200.0 | 199.3 | 200.0 | 198.0 | 208.8 | 230,300 | 204.55 | -4.76% |
| 2026-05-27 | 0 | 210.0 | 207.0 | 210.0 | 202.0 | 213.0 | 57,248 | 11,969,253 | 209.08 | 210.0 | 207.0 | 210.0 | 202.0 | 213.0 | 57,248 | 209.08 | 2.94% |
| 2026-05-26 | 0 | 204.0 | 202.2 | 204.0 | 197.0 | 206.0 | 53,400 | 10,761,160 | 201.52 | 204.0 | 202.2 | 204.0 | 197.0 | 206.0 | 53,400 | 201.52 | 0.49% |
| 2026-05-22 | 0 | 203.0 | 202.0 | 203.0 | 193.3 | 203.0 | 51,750 | 10,270,835 | 198.47 | 203.0 | 202.0 | 203.0 | 193.3 | 203.0 | 51,750 | 198.47 | 3.68% |
| 2026-05-21 | 0 | 195.8 | 195.5 | 195.8 | 188.1 | 198.0 | 85,252 | 16,536,244 | 193.97 | 195.8 | 195.5 | 195.8 | 188.1 | 198.0 | 85,252 | 193.97 | 1.45% |
| 2026-05-20 | 0 | 193.0 | 193.0 | 193.1 | 191.0 | 195.0 | 83,200 | 16,021,740 | 192.57 | 193.0 | 193.0 | 193.1 | 191.0 | 195.0 | 83,200 | 192.57 | -1.93% |
| 2026-05-19 | 0 | 196.8 | 196.8 | 197.1 | 193.3 | 198.5 | 33,500 | 6,555,550 | 195.69 | 196.8 | 196.8 | 197.1 | 193.3 | 198.5 | 33,500 | 195.69 | -1.25% |
| 2026-05-18 | 0 | 199.3 | 196.1 | 199.3 | 192.3 | 200.0 | 88,530 | 17,402,426 | 196.57 | 199.3 | 196.1 | 199.3 | 192.3 | 200.0 | 88,530 | 196.57 | -0.35% |
| 2026-05-15 | 0 | 200.0 | 199.0 | 200.0 | 188.0 | 200.8 | 161,850 | 31,516,480 | 194.73 | 200.0 | 199.0 | 200.0 | 188.0 | 200.8 | 161,850 | 194.73 | -0.99% |
| 2026-05-14 | 0 | 202.0 | 201.6 | 202.0 | 194.5 | 204.0 | 46,400 | 9,294,615 | 200.31 | 202.0 | 201.6 | 202.0 | 194.5 | 204.0 | 46,400 | 200.31 | 0.10% |
| 2026-05-13 | 0 | 201.8 | 201.2 | 201.8 | 192.0 | 202.0 | 124,020 | 24,283,663 | 195.80 | 201.8 | 201.2 | 201.8 | 192.0 | 202.0 | 124,020 | 195.80 | 1.20% |
| 2026-05-12 | 0 | 199.4 | 199.1 | 199.4 | 195.1 | 201.0 | 117,470 | 23,297,092 | 198.32 | 199.4 | 199.1 | 199.4 | 195.1 | 201.0 | 117,470 | 198.32 | -0.80% |
| 2026-05-11 | 0 | 201.0 | 200.4 | 201.6 | 192.8 | 205.2 | 126,320 | 25,046,512 | 198.28 | 201.0 | 200.4 | 201.6 | 192.8 | 205.2 | 126,320 | 198.28 | 0.00% |
| 2026-05-08 | 0 | 201.0 | 201.0 | 201.2 | 199.2 | 218.2 | 213,150 | 43,895,960 | 205.94 | 201.0 | 201.0 | 201.2 | 199.2 | 218.2 | 213,150 | 205.94 | -7.12% |
| 2026-05-07 | 0 | 216.4 | 216.4 | 216.6 | 212.2 | 222.0 | 175,771 | 38,162,265 | 217.11 | 216.4 | 216.4 | 216.6 | 212.2 | 222.0 | 175,771 | 217.11 | -0.92% |
| 2026-05-06 | 0 | 218.4 | 218.4 | 218.6 | 191.2 | 220.0 | 500,254 | 103,669,579 | 207.23 | 218.4 | 218.4 | 218.6 | 191.2 | 220.0 | 500,254 | 207.23 | 1.58% |
| 2026-05-05 | 0 | 215.0 | 215.0 | 215.8 | 202.0 | 299.0 | 3,241,729 | 917,980,168 | 283.18 | 215.0 | 215.0 | 215.8 | 202.0 | 299.0 | 3,241,729 | 283.18 |
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.