LEI SHING HONG LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00238 | 1973-01-09 | 2007-11-05 | 2008-03-17 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008-03-14 | 10 | 10 | - | - | - | 0 | 8.990 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 19 | 19 | - | - | - | 0 | 8.990 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-31 | 22 | 22 | - | - | - | 0 | 8.990 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 19 | 19 | - | - | - | 0 | 8.990 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-30 | 20 | 22 | - | - | - | 473,340 | 8.990 | - | - | 8.600 | 9.800 | 52,000 | 9.1027 | -7.79% |
| 2007-10-31 | 0 | 21 | 9.750 | 9.450 | 9.750 | 9,508,981 | 9.750 | 9.450 | 9.750 | 4.160 | 15.70 | 952,428 | 9.9839 | 54.76% |
| 2007-09-28 | 0 | 19 | 6.300 | 5.800 | 6.300 | 223,400 | 6.300 | 5.800 | 6.300 | 6.200 | 6.380 | 36,000 | 6.2056 | 4.48% |
| 2007-08-31 | 0 | 23 | 6.030 | 5.510 | 6.050 | 559,700 | 6.030 | 5.510 | 6.050 | 5.800 | 6.210 | 93,000 | 6.0183 | 0.33% |
| 2007-07-31 | 2 | 21 | 6.010 | 6.010 | 6.600 | 2,415,476 | 6.010 | 6.010 | 6.600 | 4.360 | 7.150 | 419,748 | 5.7546 | 36.59% |
| 2007-06-29 | 0 | 20 | 4.400 | 4.400 | - | 1,546,500 | 4.400 | 4.400 | - | 3.600 | 8.300 | 257,500 | 6.0058 | 33.33% |
| 2007-05-31 | 0 | 21 | 3.300 | 3.200 | - | 325,200 | 3.300 | 3.200 | - | 3.300 | 3.600 | 92,000 | 3.5348 | -7.56% |
| 2007-04-30 | 0 | 18 | 3.600 | - | - | 0 | 3.570 | - | - | - | - | 0 | - | 2.86% |
| 2007-03-30 | 0 | 22 | 3.500 | 2.000 | - | 263,151 | 3.471 | 1.983 | - | 3.372 | 3.471 | 77,892 | 3.3784 | 0.00% |
| 2007-02-28 | 0 | 18 | 3.500 | 1.500 | - | 9,900 | 3.471 | 1.488 | - | 3.272 | 3.272 | 3,025 | 3.2725 | 2.94% |
| 2007-01-31 | 0 | 22 | 3.400 | - | 3.400 | 0 | 3.372 | - | 3.372 | - | - | 0 | - | -5.56% |
| 2006-12-29 | 0 | 19 | 3.600 | - | - | 0 | 3.570 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 22 | 3.600 | - | - | 0 | 3.570 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 0 | 20 | 3.600 | - | - | 0 | 3.570 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 21 | 3.600 | - | - | 0 | 3.570 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 23 | 3.600 | - | 3.600 | 0 | 3.570 | - | 3.570 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 21 | 3.600 | - | - | 26,000 | 3.570 | - | - | 3.223 | 3.223 | 8,067 | 3.2229 | 2.86% |
| 2006-06-30 | 0 | 22 | 3.500 | - | - | 27,700 | 3.471 | - | - | 3.421 | 3.471 | 8,067 | 3.4336 | 2.94% |
| 2006-05-30 | 0 | 20 | 3.400 | 3.300 | 3.400 | 0 | 3.372 | 3.272 | 3.372 | - | - | 0 | - | -2.02% |
| 2006-04-28 | 0 | 17 | 3.500 | - | - | 0 | 3.441 | - | - | - | - | 0 | - | -2.78% |
| 2006-03-31 | 0 | 23 | 3.600 | - | - | 662,050 | 3.539 | - | - | 1.966 | 3.539 | 208,510 | 3.1751 | 5.88% |
| 2006-02-28 | 0 | 20 | 3.400 | - | 3.400 | 111,975 | 3.343 | - | 3.343 | 3.220 | 3.244 | 34,582 | 3.2379 | -2.86% |
| 2006-01-27 | 0 | 19 | 3.500 | - | - | 0 | 3.441 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 20 | 3.500 | - | - | 24,500 | 3.441 | - | - | 3.343 | 3.539 | 7,120 | 3.4411 | 0.00% |
| 2005-11-30 | 0 | 22 | 3.500 | 3.475 | 3.600 | 35,000 | 3.441 | 3.417 | 3.539 | 3.441 | 3.441 | 10,171 | 3.4411 | 0.00% |
| 2005-10-31 | 0 | 20 | 3.500 | - | 3.600 | 126,250 | 3.441 | - | 3.539 | 3.048 | 3.441 | 39,668 | 3.1827 | 25.00% |
| 2005-09-30 | 0 | 21 | 2.800 | 2.750 | - | 350,025 | 2.753 | 2.704 | - | 2.556 | 2.753 | 125,106 | 2.7978 | -15.15% |
| 2005-08-31 | 0 | 23 | 3.300 | 2.600 | 3.325 | 0 | 3.244 | 2.556 | 3.269 | - | - | 0 | - | 0.00% |
| 2005-07-29 | 0 | 20 | 3.300 | 2.600 | 3.450 | 0 | 3.244 | 2.556 | 3.392 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 22 | 3.300 | - | 3.400 | 143,500 | 3.244 | - | 3.343 | 3.146 | 3.146 | 43,228 | 3.3196 | 3.12% |
| 2005-05-31 | 0 | 20 | 3.200 | 2.700 | - | 32,000 | 3.146 | 2.655 | - | 3.146 | 3.146 | 10,171 | 3.1461 | -2.14% |
| 2005-04-29 | 0 | 20 | 3.300 | 2.800 | - | 3,250 | 3.215 | 2.728 | - | 3.166 | 3.166 | 1,026 | 3.1662 | 1.54% |
| 2005-03-31 | 0 | 21 | 3.250 | - | - | 93,000 | 3.166 | - | - | 3.020 | 3.020 | 30,794 | 3.0201 | 0.00% |
| 2005-02-28 | 0 | 17 | 3.250 | 3.225 | 3.250 | 249,545 | 3.166 | 3.142 | 3.166 | 3.166 | 3.385 | 75,641 | 3.2991 | -5.80% |
| 2005-01-31 | 0 | 21 | 3.450 | - | - | 69,000 | 3.361 | - | - | 3.361 | 3.361 | 20,529 | 3.3611 | -0.72% |
| 2004-12-31 | 0 | 22 | 3.475 | - | - | 207,875 | 3.385 | - | - | 3.385 | 3.459 | 60,561 | 3.4325 | -2.11% |
| 2004-11-30 | 0 | 22 | 3.550 | 3.000 | 3.750 | 35,500 | 3.459 | 2.923 | 3.653 | 3.459 | 3.459 | 10,265 | 3.4585 | -1.39% |
| 2004-10-29 | 0 | 19 | 3.600 | 3.550 | 3.625 | 1,135,700 | 3.507 | 3.459 | 3.532 | 3.410 | 3.605 | 324,359 | 3.5014 | 4.35% |
| 2004-09-30 | 0 | 21 | 3.450 | - | - | 72,243 | 3.361 | - | - | 3.361 | 3.410 | 21,490 | 3.3617 | 11.29% |
| 2004-08-31 | 0 | 22 | 3.100 | 3.100 | 3.300 | 264,600 | 3.020 | 3.020 | 3.215 | 3.020 | 3.361 | 83,143 | 3.1825 | -10.79% |
| 2004-07-30 | 0 | 21 | 3.475 | - | - | 220,478 | 3.385 | - | - | 3.385 | 3.507 | 63,725 | 3.4598 | -6.08% |
| 2004-06-30 | 0 | 21 | 3.700 | 3.600 | 3.700 | 15,892 | 3.605 | 3.507 | 3.605 | 3.507 | 3.751 | 4,492 | 3.5380 | 1.37% |
| 2004-05-31 | 0 | 20 | 3.650 | 3.600 | 3.800 | 0 | 3.556 | 3.507 | 3.702 | - | - | 0 | - | 0.83% |
| 2004-04-30 | 0 | 19 | 3.650 | - | 3.850 | 300,725 | 3.527 | - | 3.720 | 3.358 | 3.478 | 87,972 | 3.4184 | 0.00% |
| 2004-03-31 | 0 | 23 | 3.650 | 3.650 | 3.850 | 242,250 | 3.527 | 3.527 | 3.720 | 3.527 | 3.575 | 68,307 | 3.5465 | -3.95% |
| 2004-02-27 | 0 | 20 | 3.800 | 3.700 | 4.000 | 37,457 | 3.672 | 3.575 | 3.865 | 3.551 | 3.575 | 10,508 | 3.5646 | -1.94% |
| 2004-01-30 | 0 | 19 | 3.875 | - | 3.875 | 188,400 | 3.744 | - | 3.744 | 3.382 | 3.478 | 54,335 | 3.4674 | 10.71% |
| 2003-12-31 | 0 | 21 | 3.500 | 3.300 | - | 149,479 | 3.382 | 3.189 | - | 3.189 | 3.189 | 46,922 | 3.1857 | 7.69% |
| 2003-11-28 | 0 | 20 | 3.250 | 3.200 | - | 71,600 | 3.140 | 3.092 | - | 3.140 | 3.189 | 22,769 | 3.1446 | -7.14% |
| 2003-10-31 | 0 | 22 | 3.500 | - | - | 58,750 | 3.382 | - | - | 3.503 | 3.672 | 16,559 | 3.5478 | -12.50% |
| 2003-09-30 | 0 | 21 | 4.000 | - | 4.000 | 144,639 | 3.865 | - | 3.865 | 3.865 | 3.865 | 37,430 | 3.8642 | 0.00% |
| 2003-08-29 | 0 | 21 | 4.000 | 4.000 | - | 162,014 | 3.865 | 3.865 | - | 3.744 | 3.865 | 43,123 | 3.7571 | 3.23% |
| 2003-07-31 | 0 | 22 | 3.875 | 3.875 | - | 581 | 3.744 | 3.744 | - | - | - | 172 | 3.3818 | 0.00% |
| 2003-06-30 | 0 | 20 | 3.875 | 3.875 | - | 79,834 | 3.744 | 3.744 | - | 3.503 | 3.937 | 21,135 | 3.7774 | 0.13% |
| 2003-05-30 | 0 | 20 | 3.870 | - | - | 0 | 3.739 | - | - | - | - | 0 | - | -0.00% |
| 2003-04-30 | 0 | 20 | 3.900 | - | - | 0 | 3.739 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 21 | 3.900 | - | - | 3,524,734 | 3.739 | - | - | 3.691 | 3.739 | 942,698 | 3.7390 | 1.30% |
| 2003-02-28 | 0 | 19 | 3.850 | - | 3.850 | 0 | 3.691 | - | 3.691 | - | - | 0 | - | -1.28% |
| 2003-01-30 | 0 | 21 | 3.900 | - | 3.900 | 0 | 3.739 | - | 3.739 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 20 | 3.900 | - | - | 0 | 3.739 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 21 | 3.900 | - | - | 3,900 | 3.739 | - | - | 3.739 | 3.739 | 1,043 | 3.7393 | 0.00% |
| 2002-10-31 | 0 | 21 | 3.900 | - | - | 0 | 3.739 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 21 | 3.900 | - | - | 0 | 3.739 | - | - | - | - | 0 | - | 4.00% |
| 2002-08-30 | 0 | 22 | 3.750 | 3.750 | - | 1,498,048 | 3.595 | 3.595 | - | 3.260 | 3.404 | 407,628 | 3.6750 | -5.06% |
| 2002-07-31 | 0 | 22 | 3.950 | - | - | 0 | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 20 | 3.950 | - | - | 269,839 | 3.787 | - | - | 3.787 | 3.787 | 71,263 | 3.7865 | -0.50% |
| 2002-05-31 | 0 | 21 | 3.970 | - | - | 0 | 3.806 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-30 | 0 | 20 | 4.000 | - | - | 29,800 | 3.806 | - | - | 3.331 | 3.759 | 8,407 | 3.5447 | 3.23% |
| 2002-03-28 | 0 | 20 | 3.875 | - | 3.875 | 33,100 | 3.687 | - | 3.687 | 3.902 | 3.973 | 8,407 | 3.9372 | -5.49% |
| 2002-02-28 | 0 | 17 | 4.100 | - | 4.200 | 0 | 3.902 | - | 3.997 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 22 | 4.100 | - | 4.300 | 86,100 | 3.902 | - | 4.092 | 3.902 | 3.902 | 22,068 | 3.9016 | -1.20% |
| 2001-12-31 | 0 | 19 | 4.150 | - | 4.200 | 84,809 | 3.949 | - | 3.997 | 3.045 | 3.949 | 24,124 | 3.5156 | 24.81% |
| 2001-11-30 | 0 | 22 | 3.325 | - | - | 125,400 | 3.164 | - | - | - | - | 39,933 | 3.1403 | 0.76% |
| 2001-10-31 | 0 | 20 | 3.300 | - | - | 132,000 | 3.140 | - | - | 3.140 | 3.140 | 42,035 | 3.1403 | -5.71% |
| 2001-09-28 | 0 | 20 | 3.500 | - | - | 57,850 | 3.331 | - | - | 3.140 | 3.378 | 17,865 | 3.2382 | 2.94% |
| 2001-08-31 | 0 | 23 | 3.400 | 3.300 | - | 93,000 | 3.235 | 3.140 | - | 2.569 | 3.235 | 33,628 | 2.7656 | 33.33% |
| 2001-07-31 | 0 | 19 | 2.550 | - | - | 524,850 | 2.427 | - | - | 2.189 | 2.427 | 230,139 | 2.2806 | 2.00% |
| 2001-06-29 | 0 | 20 | 2.500 | - | - | 650,649 | 2.379 | - | - | 2.284 | 2.379 | 296,255 | 2.1962 | 3.31% |
| 2001-05-31 | 0 | 22 | 2.420 | - | - | 2,450 | 2.303 | - | - | - | - | 1,064 | 2.3029 | 0.00% |
| 2001-04-27 | 0 | 17 | 2.450 | - | 2.450 | 0 | 2.303 | - | 2.303 | - | - | 0 | - | -10.91% |
| 2001-03-30 | 0 | 22 | 2.750 | 2.600 | - | 194,865 | 2.585 | 2.444 | - | 1.870 | 2.326 | 94,100 | 2.0708 | -16.67% |
| 2001-02-28 | 0 | 20 | 3.300 | - | - | 4,080,000 | 3.102 | - | - | - | - | 1,276,669 | 3.1958 | -2.94% |
| 2001-01-31 | 0 | 19 | 3.400 | - | 3.400 | 0 | 3.196 | - | 3.196 | - | - | 0 | - | -14.47% |
| 2000-12-29 | 0 | 19 | 3.975 | - | 3.975 | 2,404 | 3.736 | - | 3.736 | - | - | 682 | 3.5252 | -4.79% |
| 2000-11-30 | 0 | 22 | 4.175 | - | 4.175 | 0 | 3.924 | - | 3.924 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 20 | 4.175 | - | 4.200 | 210,725 | 3.924 | - | 3.948 | 3.102 | 3.948 | 62,210 | 3.3873 | -13.02% |
| 2000-09-29 | 0 | 20 | 4.800 | - | 4.800 | 0 | 4.512 | - | 4.512 | - | - | 0 | - | -5.88% |
| 2000-08-31 | 0 | 23 | 5.100 | - | 5.100 | 0 | 4.794 | - | 4.794 | - | - | 0 | - | -6.42% |
| 2000-07-31 | 0 | 21 | 5.450 | - | - | 0 | 5.123 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 21 | 5.450 | - | - | 10 | 5.123 | - | - | - | - | 2 | 4.6997 | -0.37% |
| 2000-05-31 | 0 | 21 | 5.470 | - | 5.500 | 77,000 | 5.142 | - | 5.170 | 5.142 | 5.142 | 14,976 | 5.1415 | -0.00% |
| 2000-04-28 | 0 | 17 | 5.500 | - | 5.500 | 0 | 5.142 | - | 5.142 | - | - | 0 | - | -5.17% |
| 2000-03-31 | 0 | 23 | 5.800 | - | - | 0 | 5.422 | - | - | - | - | 0 | - | -0.85% |
| 2000-02-29 | 0 | 19 | 5.850 | - | 5.850 | 0 | 5.469 | - | 5.469 | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 21 | 5.850 | - | 6.000 | 175,500 | 5.469 | - | 5.609 | 5.469 | 5.469 | 32,092 | 5.4687 | 0.00% |
| 1999-12-30 | 0 | 21 | 5.850 | - | - | 0 | 5.469 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 22 | 5.850 | - | - | 0 | 5.469 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 19 | 5.850 | - | - | 0 | 5.469 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 21 | 5.850 | - | - | 0 | 5.469 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 22 | 5.850 | - | - | 0 | 5.469 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-30 | 0 | 21 | 5.850 | - | - | 68,200 | 5.469 | - | - | 5.188 | 5.469 | 12,837 | 5.3129 | -1.68% |
| 1999-06-30 | 0 | 21 | 5.950 | - | 5.950 | 23,850 | 5.562 | - | 5.562 | 5.562 | 5.609 | 4,279 | 5.5739 | -4.80% |
| 1999-05-31 | 0 | 21 | 6.250 | - | 6.400 | 0 | 5.843 | - | 5.983 | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 19 | 6.250 | - | 6.400 | 10,275 | 5.843 | - | 5.983 | - | - | 1,745 | 5.8892 | -0.79% |
| 1999-03-31 | 0 | 23 | 6.300 | - | 6.300 | 0 | 5.889 | - | 5.889 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 17 | 6.300 | - | 6.350 | 0 | 5.889 | - | 5.936 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 20 | 6.300 | - | 6.350 | 56,850 | 5.889 | - | 5.936 | 5.889 | 5.936 | 9,628 | 5.9049 | 0.00% |
| 1998-12-31 | 0 | 22 | 6.300 | - | 6.400 | 59,207 | 5.889 | - | 5.983 | 5.936 | 5.983 | 9,917 | 5.9700 | -1.56% |
| 1998-11-30 | 0 | 21 | 6.400 | - | 6.400 | 30,731 | 5.983 | - | 5.983 | 5.983 | 6.030 | 5,170 | 5.9441 | 0.00% |
| 1998-10-30 | 0 | 18 | 6.400 | - | 6.400 | 64,000 | 5.983 | - | 5.983 | 5.983 | 5.983 | 10,697 | 5.9828 | 0.00% |
| 1998-09-30 | 0 | 22 | 6.400 | - | 6.400 | 141,050 | 5.983 | - | 5.983 | 5.983 | 6.076 | 23,534 | 5.9935 | 0.00% |
| 1998-08-31 | 0 | 20 | 6.400 | - | 6.450 | 274,563 | 5.983 | - | 6.030 | 5.515 | 5.983 | 47,780 | 5.7464 | 8.47% |
| 1998-07-31 | 0 | 22 | 5.900 | - | 5.900 | 723,950 | 5.515 | - | 5.515 | 5.328 | 6.450 | 121,949 | 5.9365 | -14.49% |
| 1998-06-30 | 0 | 22 | 6.900 | - | 6.900 | 471,425 | 6.450 | - | 6.450 | 6.357 | 6.544 | 73,276 | 6.4335 | -0.72% |
| 1998-05-29 | 0 | 21 | 6.950 | - | 6.950 | 925,150 | 6.497 | - | 6.497 | 6.488 | 6.777 | 140,467 | 6.5862 | 0.86% |
| 1998-04-30 | 0 | 19 | 6.950 | - | 6.950 | 1,113,286 | 6.441 | - | 6.441 | 6.349 | 6.673 | 171,447 | 6.4935 | -0.71% |
| 1998-03-31 | 0 | 22 | 7.000 | - | 7.000 | 7 | 6.488 | - | 6.488 | - | - | 1 | 6.4876 | 0.00% |
| 1998-02-27 | 0 | 20 | 7.000 | - | 7.000 | 0 | 6.488 | - | 6.488 | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 18 | 7.000 | - | 7.050 | 3,622,725 | 6.488 | - | 6.534 | 6.488 | 7.044 | 537,808 | 6.7361 | -7.28% |
| 1997-12-31 | 0 | 21 | 7.550 | - | 7.600 | 7,600 | 6.997 | - | 7.044 | 7.044 | 7.044 | 1,079 | 7.0437 | 2.03% |
| 1997-11-28 | 0 | 20 | 7.400 | - | 7.500 | 1,538,491 | 6.858 | - | 6.951 | 6.766 | 6.951 | 224,515 | 6.8525 | 0.00% |
| 1997-10-31 | 0 | 20 | 7.400 | - | 7.400 | 4,006,145 | 6.858 | - | 6.858 | 6.580 | 7.136 | 580,806 | 6.8976 | -1.99% |
| 1997-09-30 | 0 | 21 | 7.550 | - | 7.550 | 1,926,393 | 6.997 | - | 6.997 | 6.905 | 7.136 | 274,328 | 7.0222 | 0.67% |
| 1997-08-29 | 0 | 20 | 7.500 | - | 7.500 | 1,760,710 | 6.951 | - | 6.951 | 6.905 | 7.136 | 251,340 | 7.0053 | 0.00% |
| 1997-07-31 | 0 | 21 | 7.500 | - | 7.600 | 8,813,267 | 6.951 | - | 7.044 | 6.488 | 7.600 | 1,192,230 | 7.3923 | -8.54% |
| 1997-06-27 | 0 | 19 | 8.200 | - | 8.200 | 31,223,961 | 7.600 | - | 7.600 | 7.084 | 7.871 | 4,281,006 | 7.2936 | -2.93% |
| 1997-05-30 | 0 | 22 | 9.450 | 9.400 | - | 4,868,953 | 7.829 | 7.788 | - | 6.373 | 7.829 | 696,383 | 6.9918 | 25.27% |
| 1997-04-30 | 0 | 22 | 7.600 | - | 7.800 | 2,396,644 | 6.250 | - | 6.414 | 6.168 | 6.250 | 385,665 | 6.2143 | 1.33% |
| 1997-03-27 | 0 | 19 | 7.500 | - | 7.500 | 2,179,250 | 6.168 | - | 6.168 | 6.168 | 6.250 | 352,639 | 6.1798 | 0.67% |
| 1997-02-28 | 0 | 18 | 7.450 | - | 7.450 | 1,327,355 | 6.127 | - | 6.127 | 6.003 | 6.127 | 219,285 | 6.0531 | 1.36% |
| 1997-01-31 | 0 | 22 | 7.350 | - | 7.350 | 4,309,721 | 6.044 | - | 6.044 | 5.715 | 6.086 | 722,331 | 5.9664 | 5.00% |
| 1996-12-31 | 0 | 20 | 7.000 | - | 7.000 | 5,582,719 | 5.757 | - | 5.757 | 5.592 | 5.880 | 971,143 | 5.7486 | 0.72% |
| 1996-11-29 | 0 | 21 | 6.950 | - | 6.950 | 2,411,685 | 5.715 | - | 5.715 | 5.387 | 6.168 | 425,774 | 5.6642 | -4.79% |
| 1996-10-31 | 0 | 22 | 7.300 | 7.300 | 7.400 | 14,255,546 | 6.003 | 6.003 | 6.086 | 4.359 | 6.003 | 2,676,040 | 5.3271 | 10.61% |
| 1996-09-30 | 0 | 21 | 6.600 | - | 6.600 | 0 | 5.428 | - | 5.428 | - | - | 0 | - | -5.71% |
| 1996-08-30 | 0 | 21 | 7.000 | - | 7.150 | 0 | 5.757 | - | 5.880 | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 23 | 7.000 | - | 7.150 | 200,824 | 5.757 | - | 5.880 | 5.551 | 5.757 | 35,410 | 5.6714 | -7.28% |
| 1996-06-28 | 0 | 18 | 7.550 | - | 7.550 | 0 | 6.209 | - | 6.209 | - | - | 0 | - | -0.66% |
| 1996-05-31 | 0 | 23 | 7.600 | - | 7.600 | 1,731,084 | 6.250 | - | 6.250 | 6.250 | 6.250 | 277,011 | 6.2492 | -0.52% |
| 1996-04-30 | 0 | 19 | 7.700 | - | 7.700 | 194,500 | 6.283 | - | 6.283 | 6.283 | 6.405 | 30,640 | 6.3479 | -1.91% |
| 1996-03-29 | 0 | 21 | 7.850 | - | 7.850 | 2,247,700 | 6.405 | - | 6.405 | 6.242 | 6.446 | 355,426 | 6.3240 | 2.61% |
| 1996-02-29 | 0 | 18 | 7.650 | - | 7.700 | 1,495,300 | 6.242 | - | 6.283 | 6.038 | 6.242 | 243,896 | 6.1309 | 0.66% |
| 1996-01-31 | 0 | 22 | 7.600 | - | 7.600 | 907,469 | 6.201 | - | 6.201 | 6.364 | 6.731 | 139,236 | 6.5175 | -7.88% |
| 1995-12-29 | 0 | 19 | 8.250 | - | 8.250 | 534,972 | 6.731 | - | 6.731 | 6.609 | 6.895 | 80,437 | 6.6508 | -1.20% |
| 1995-11-30 | 0 | 21 | 8.350 | - | 8.350 | 3,963,795 | 6.813 | - | 6.813 | 6.691 | 7.017 | 568,726 | 6.9696 | -3.47% |
| 1995-10-31 | 0 | 22 | 8.650 | - | 8.650 | 2,146,990 | 7.058 | - | 7.058 | 6.935 | 7.506 | 293,053 | 7.3263 | -5.98% |
| 1995-09-29 | 0 | 21 | 9.200 | - | 9.200 | 940,596 | 7.506 | - | 7.506 | 7.425 | 7.547 | 125,046 | 7.5220 | 0.00% |
| 1995-08-31 | 0 | 22 | 9.200 | - | 9.300 | 1,037,611 | 7.506 | - | 7.588 | 7.099 | 7.506 | 141,761 | 7.3194 | 4.55% |
| 1995-07-31 | 0 | 21 | 8.800 | - | 8.800 | 1,914,708 | 7.180 | - | 7.180 | 7.180 | 7.343 | 262,893 | 7.2832 | -2.22% |
| 1995-06-30 | 0 | 20 | 9.000 | 8.800 | 9.000 | 2,258,694 | 7.343 | 7.180 | 7.343 | 7.302 | 7.670 | 306,606 | 7.3668 | -4.26% |
| 1995-05-31 | 0 | 23 | 9.400 | - | 9.450 | 779,651 | 7.670 | - | 7.710 | 7.506 | 7.751 | 102,247 | 7.6252 | 0.12% |
| 1995-04-28 | 0 | 17 | 9.450 | - | 9.450 | 657,225 | 7.661 | - | 7.661 | 7.620 | 8.188 | 84,499 | 7.7779 | 1.07% |
| 1995-03-31 | 0 | 23 | 9.350 | 9.000 | 9.350 | 14,446,544 | 7.580 | 7.296 | 7.580 | 7.053 | 7.701 | 1,900,382 | 7.6019 | -1.58% |
| 1995-02-28 | 0 | 18 | 9.500 | 9.500 | 9.650 | 2,788,500 | 7.701 | 7.701 | 7.823 | 7.620 | 7.782 | 361,435 | 7.7151 | -1.04% |
| 1995-01-30 | 0 | 20 | 9.600 | 9.100 | 9.600 | 13,716,131 | 7.782 | 7.377 | 7.782 | 7.782 | 8.309 | 1,661,185 | 8.2568 | -5.88% |
| 1994-12-30 | 0 | 20 | 10.20 | - | 10.20 | 5,012,334 | 8.269 | - | 8.269 | 8.066 | 8.390 | 603,064 | 8.3115 | -0.97% |
| 1994-11-30 | 0 | 22 | 10.30 | - | 10.40 | 30,187,424 | 8.350 | - | 8.431 | 7.863 | 8.512 | 3,693,417 | 8.1733 | 5.64% |
| 1994-10-31 | 0 | 20 | 9.750 | 9.700 | 9.800 | 62,621,243 | 7.904 | 7.863 | 7.944 | 7.782 | 7.944 | 7,963,667 | 7.8634 | 0.52% |
| 1994-09-30 | 0 | 21 | 9.700 | - | 9.700 | 15,201,375 | 7.863 | - | 7.863 | 6.972 | 7.863 | 2,016,519 | 7.5384 | 12.14% |
| 1994-08-31 | 0 | 22 | 8.650 | 8.500 | 8.700 | 9,468,650 | 7.012 | 6.891 | 7.053 | 6.459 | 7.012 | 1,390,440 | 6.8098 | 3.71% |
| 1994-07-29 | 0 | 21 | 8.400 | 8.100 | 8.400 | 2,633,930 | 6.761 | 6.520 | 6.761 | 6.439 | 6.842 | 395,289 | 6.6633 | 1.20% |
| 1994-06-30 | 0 | 20 | 8.300 | 8.000 | 8.350 | 4,736,201 | 6.681 | 6.439 | 6.721 | 6.439 | 6.842 | 710,038 | 6.6704 | -0.60% |
| 1994-05-31 | 0 | 22 | 8.350 | - | 8.450 | 3,555,340 | 6.721 | - | 6.801 | 6.600 | 7.083 | 522,848 | 6.8000 | -0.60% |
| 1994-04-29 | 0 | 18 | 8.400 | - | 8.450 | 3,634,123 | 6.761 | - | 6.801 | 6.640 | 7.083 | 533,408 | 6.8130 | -2.89% |
| 1994-03-31 | 0 | 23 | 8.650 | - | 8.650 | 8,704,815 | 6.962 | - | 6.962 | 6.922 | 7.324 | 1,216,929 | 7.1531 | -4.95% |
| 1994-02-28 | 0 | 18 | 9.100 | 8.900 | 9.150 | 5,102,043 | 7.324 | 7.163 | 7.365 | 6.922 | 7.566 | 695,335 | 7.3375 | 0.00% |
| 1994-01-31 | 0 | 21 | 9.100 | - | 9.100 | 11,422,619 | 7.324 | - | 7.324 | 7.163 | 8.049 | 1,485,610 | 7.6888 |
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.