NEW WORLD CHINA LAND LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00917 | 1999-07-16 | 2016-04-05 | 2016-08-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-08-03 | 2 | 2 | - | - | - | 0 | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 18 | 20 | - | - | - | 64,077,868 | 7.750 | - | - | 7.710 | 7.850 | 8,259,082 | 7.7585 | -1.77% |
| 2016-03-31 | 0 | 21 | 7.890 | 7.850 | 8.200 | 1,120,142,435 | 7.890 | 7.850 | 8.200 | 7.280 | 11.00 | 145,305,943 | 7.7089 | 6.33% |
| 2016-02-29 | 0 | 18 | 7.420 | 7.410 | 7.450 | 373,629,631 | 7.420 | 7.410 | 7.450 | 7.410 | 7.540 | 49,927,224 | 7.4835 | -1.20% |
| 2016-01-29 | 2 | 20 | 7.510 | 7.500 | 7.520 | 539,403,609 | 7.510 | 7.500 | 7.520 | 7.460 | 7.660 | 71,645,719 | 7.5288 | 20.93% |
| 2015-12-31 | 0 | 22 | 6.210 | 6.200 | 6.220 | 341,561,425 | 6.210 | 6.200 | 6.220 | 4.970 | 6.280 | 61,033,896 | 5.5963 | 16.73% |
| 2015-11-30 | 0 | 21 | 5.320 | 5.290 | 5.370 | 123,258,045 | 5.320 | 5.290 | 5.370 | 4.730 | 5.457 | 23,878,520 | 5.1619 | 3.92% |
| 2015-10-30 | 0 | 20 | 5.150 | 5.100 | 5.160 | 118,108,033 | 5.119 | 5.069 | 5.129 | 4.562 | 5.477 | 23,458,220 | 5.0348 | 12.20% |
| 2015-09-30 | 0 | 20 | 4.590 | 4.540 | 4.620 | 122,327,623 | 4.562 | 4.513 | 4.592 | 4.324 | 4.910 | 26,972,162 | 4.5353 | -2.34% |
| 2015-08-31 | 0 | 21 | 4.700 | 4.700 | 4.710 | 96,946,358 | 4.672 | 4.672 | 4.682 | 3.807 | 4.881 | 21,817,655 | 4.4435 | -1.67% |
| 2015-07-31 | 0 | 22 | 4.780 | 4.730 | 4.800 | 146,216,053 | 4.751 | 4.702 | 4.771 | 3.578 | 4.851 | 33,162,013 | 4.4091 | 4.37% |
| 2015-06-30 | 0 | 22 | 4.580 | 4.520 | 4.580 | 143,429,517 | 4.553 | 4.493 | 4.553 | 4.135 | 5.069 | 30,557,502 | 4.6938 | -10.72% |
| 2015-05-29 | 0 | 19 | 5.130 | 5.150 | 5.160 | 163,191,259 | 5.099 | 5.119 | 5.129 | 5.040 | 5.666 | 30,932,258 | 5.2758 | -2.66% |
| 2015-04-30 | 0 | 19 | 5.270 | 5.230 | 5.240 | 213,633,741 | 5.238 | 5.199 | 5.209 | 4.940 | 5.626 | 40,791,538 | 5.2372 | 6.25% |
| 2015-03-31 | 0 | 22 | 4.960 | 4.930 | 4.960 | 110,519,962 | 4.930 | 4.900 | 4.930 | 4.682 | 5.119 | 22,699,396 | 4.8689 | -2.36% |
| 2015-02-27 | 0 | 18 | 5.080 | 5.050 | 5.100 | 84,001,194 | 5.050 | 5.020 | 5.069 | 4.592 | 5.069 | 17,353,462 | 4.8406 | 5.18% |
| 2015-01-30 | 0 | 21 | 4.830 | 4.820 | 4.860 | 133,786,067 | 4.801 | 4.791 | 4.831 | 4.612 | 5.417 | 27,077,786 | 4.9408 | 5.00% |
| 2014-12-31 | 0 | 21 | 4.600 | 4.580 | 4.630 | 111,461,190 | 4.572 | 4.553 | 4.602 | 4.374 | 4.871 | 24,135,784 | 4.6181 | -4.17% |
| 2014-11-28 | 0 | 20 | 4.800 | 4.800 | 4.830 | 142,433,175 | 4.771 | 4.771 | 4.801 | 4.494 | 4.930 | 30,405,469 | 4.6845 | 2.57% |
| 2014-10-31 | 0 | 21 | 4.710 | 4.700 | 4.720 | 737,750,400 | 4.652 | 4.642 | 4.661 | 4.049 | 4.661 | 185,672,794 | 3.9734 | 7.05% |
| 2014-09-30 | 0 | 21 | 4.400 | 4.400 | 4.410 | 191,265,903 | 4.345 | 4.345 | 4.355 | 4.345 | 4.800 | 42,005,388 | 4.5534 | -7.37% |
| 2014-08-29 | 0 | 21 | 4.750 | 4.700 | 4.710 | 235,313,486 | 4.691 | 4.642 | 4.652 | 4.573 | 4.829 | 50,368,019 | 4.6719 | 2.37% |
| 2014-07-31 | 0 | 22 | 4.640 | 4.630 | 4.660 | 282,810,303 | 4.582 | 4.573 | 4.602 | 4.523 | 4.810 | 60,592,835 | 4.6674 | 0.22% |
| 2014-06-30 | 1 | 20 | 4.630 | 4.620 | 4.630 | 1,075,581,335 | 4.573 | 4.563 | 4.573 | 4.415 | 6.380 | 210,961,513 | 5.0985 | -28.22% |
| 2014-05-30 | 0 | 20 | 6.450 | 6.430 | 6.450 | 270,524,516 | 6.370 | 6.350 | 6.370 | 6.281 | 6.666 | 42,622,401 | 6.3470 | 0.31% |
| 2014-04-30 | 0 | 20 | 6.430 | 6.420 | 6.460 | 380,556,938 | 6.350 | 6.340 | 6.380 | 6.202 | 6.449 | 59,704,884 | 6.3740 | -1.07% |
| 2014-03-31 | 3 | 21 | 6.540 | 6.500 | 6.530 | 1,105,319,032 | 6.419 | 6.380 | 6.409 | 4.427 | 6.674 | 187,190,990 | 5.9048 | 41.25% |
| 2014-02-28 | 0 | 19 | 4.630 | 4.560 | 4.600 | 588,470,781 | 4.544 | 4.476 | 4.515 | 3.828 | 4.633 | 132,600,140 | 4.4379 | 13.20% |
| 2014-01-30 | 0 | 21 | 4.090 | 4.050 | 4.120 | 149,031,230 | 4.014 | 3.975 | 4.044 | 3.583 | 4.122 | 38,164,605 | 3.9050 | 9.07% |
| 2013-12-31 | 0 | 20 | 3.750 | 3.760 | 3.770 | 160,643,124 | 3.681 | 3.690 | 3.700 | 3.514 | 3.975 | 43,603,184 | 3.6842 | -6.25% |
| 2013-11-29 | 0 | 21 | 4.000 | 3.960 | 4.000 | 735,349,132 | 3.926 | 3.887 | 3.926 | 3.779 | 4.337 | 179,933,030 | 4.0868 | -5.23% |
| 2013-10-31 | 0 | 21 | 4.260 | 4.250 | 4.270 | 306,438,244 | 4.143 | 4.133 | 4.152 | 3.608 | 4.162 | 78,495,681 | 3.9039 | 9.23% |
| 2013-09-30 | 0 | 20 | 3.900 | 3.890 | 3.900 | 262,386,245 | 3.793 | 3.783 | 3.793 | 3.491 | 3.870 | 69,907,565 | 3.7533 | 10.17% |
| 2013-08-30 | 0 | 21 | 3.540 | 3.540 | 3.550 | 105,101,573 | 3.443 | 3.443 | 3.452 | 3.102 | 3.579 | 31,851,769 | 3.2997 | 9.94% |
| 2013-07-31 | 0 | 22 | 3.220 | 3.180 | 3.230 | 136,867,269 | 3.131 | 3.092 | 3.141 | 2.781 | 3.365 | 44,377,817 | 3.0841 | 7.69% |
| 2013-06-28 | 0 | 19 | 2.990 | 2.960 | 3.000 | 190,853,290 | 2.908 | 2.878 | 2.917 | 2.373 | 3.044 | 71,230,944 | 2.6794 | -5.97% |
| 2013-05-31 | 0 | 21 | 3.180 | 3.150 | 3.180 | 163,322,339 | 3.092 | 3.063 | 3.092 | 3.054 | 3.423 | 49,818,079 | 3.2784 | -6.74% |
| 2013-04-30 | 0 | 20 | 3.410 | 3.410 | 3.420 | 132,648,126 | 3.316 | 3.316 | 3.326 | 3.142 | 3.441 | 39,958,919 | 3.3196 | 3.62% |
| 2013-03-28 | 0 | 20 | 3.320 | 3.310 | 3.360 | 204,975,481 | 3.200 | 3.191 | 3.239 | 3.017 | 3.557 | 63,962,030 | 3.2046 | -7.00% |
| 2013-02-28 | 0 | 17 | 3.570 | 3.550 | 3.580 | 178,306,161 | 3.441 | 3.422 | 3.451 | 3.258 | 3.942 | 49,038,246 | 3.6361 | -7.99% |
| 2013-01-31 | 0 | 22 | 3.880 | 3.870 | 3.880 | 235,464,772 | 3.740 | 3.730 | 3.740 | 3.528 | 3.808 | 64,249,733 | 3.6648 | 4.30% |
| 2012-12-31 | 0 | 19 | 3.720 | 3.710 | 3.740 | 138,387,780 | 3.586 | 3.576 | 3.605 | 3.518 | 3.759 | 38,159,929 | 3.6265 | -0.27% |
| 2012-11-30 | 0 | 22 | 3.730 | 3.720 | 3.730 | 262,211,418 | 3.595 | 3.586 | 3.595 | 3.328 | 3.759 | 73,222,178 | 3.5810 | 5.61% |
| 2012-10-31 | 0 | 20 | 3.570 | 3.570 | 3.590 | 294,340,319 | 3.405 | 3.405 | 3.424 | 2.823 | 3.576 | 92,634,865 | 3.1774 | 19.40% |
| 2012-09-28 | 1 | 20 | 2.990 | 2.990 | 3.000 | 164,833,436 | 2.851 | 2.851 | 2.861 | 2.375 | 2.870 | 61,791,924 | 2.6676 | 20.56% |
| 2012-08-31 | 0 | 23 | 2.480 | 2.480 | 2.510 | 236,708,691 | 2.365 | 2.365 | 2.394 | 2.336 | 3.080 | 87,743,329 | 2.6977 | -16.78% |
| 2012-07-31 | 0 | 21 | 2.980 | 2.980 | 2.990 | 185,312,727 | 2.842 | 2.842 | 2.851 | 2.689 | 3.157 | 61,821,919 | 2.9975 | -5.40% |
| 2012-06-29 | 0 | 21 | 3.150 | 3.120 | 3.150 | 446,153,020 | 3.004 | 2.975 | 3.004 | 2.365 | 3.109 | 155,995,363 | 2.8600 | 14.96% |
| 2012-05-31 | 0 | 22 | 2.740 | 2.740 | 2.750 | 386,614,094 | 2.613 | 2.613 | 2.623 | 2.174 | 2.766 | 159,406,048 | 2.4253 | 14.64% |
| 2012-04-30 | 0 | 18 | 2.390 | 2.360 | 2.390 | 182,117,389 | 2.279 | 2.251 | 2.279 | 1.766 | 2.317 | 87,911,204 | 2.0716 | 25.71% |
| 2012-03-30 | 0 | 22 | 1.930 | 1.900 | 1.930 | 96,042,773 | 1.813 | 1.785 | 1.813 | 1.710 | 1.992 | 52,552,222 | 1.8276 | -8.96% |
| 2012-02-29 | 0 | 21 | 2.120 | 2.090 | 2.110 | 126,527,365 | 1.992 | 1.963 | 1.982 | 1.747 | 2.020 | 67,363,462 | 1.8783 | 13.37% |
| 2012-01-31 | 0 | 18 | 1.870 | 1.860 | 1.880 | 317,324,522 | 1.757 | 1.747 | 1.766 | 1.465 | 1.851 | 201,696,632 | 1.5733 | 20.65% |
| 2011-12-30 | 0 | 20 | 1.550 | 1.550 | 1.560 | 152,813,720 | 1.456 | 1.456 | 1.465 | 1.437 | 1.794 | 98,909,122 | 1.5450 | -13.89% |
| 2011-11-30 | 0 | 22 | 1.800 | 1.810 | 1.830 | 156,113,224 | 1.691 | 1.700 | 1.719 | 1.456 | 1.719 | 101,809,552 | 1.5334 | 6.45% |
| 2011-10-31 | 0 | 20 | 1.800 | 1.790 | 1.820 | 282,189,242 | 1.588 | 1.580 | 1.606 | 1.430 | 1.986 | 178,981,809 | 1.5766 | -5.26% |
| 2011-09-30 | 0 | 20 | 1.900 | 1.820 | 1.880 | 95,604,350 | 1.677 | 1.606 | 1.659 | 1.588 | 2.347 | 49,666,577 | 1.9249 | -27.20% |
| 2011-08-31 | 0 | 23 | 2.610 | 2.600 | 2.630 | 129,387,520 | 2.303 | 2.294 | 2.321 | 1.959 | 2.497 | 56,313,420 | 2.2976 | -6.79% |
| 2011-07-29 | 0 | 20 | 2.800 | 2.790 | 2.820 | 108,480,425 | 2.471 | 2.462 | 2.489 | 2.409 | 2.630 | 43,243,199 | 2.5086 | 0.72% |
| 2011-06-30 | 0 | 21 | 2.780 | 2.770 | 2.790 | 98,123,097 | 2.453 | 2.444 | 2.462 | 2.312 | 2.550 | 39,753,471 | 2.4683 | -3.14% |
| 2011-05-31 | 0 | 20 | 2.870 | 2.860 | 2.870 | 170,862,638 | 2.533 | 2.524 | 2.533 | 2.339 | 2.533 | 69,895,373 | 2.4445 | 2.87% |
| 2011-04-29 | 0 | 18 | 2.790 | 2.780 | 2.790 | 242,405,489 | 2.462 | 2.453 | 2.462 | 2.436 | 2.656 | 93,985,830 | 2.5792 | -3.81% |
| 2011-03-31 | 0 | 23 | 2.930 | 2.920 | 2.940 | 304,973,236 | 2.560 | 2.551 | 2.568 | 2.385 | 2.752 | 119,683,808 | 2.5482 | -1.01% |
| 2011-02-28 | 0 | 18 | 2.960 | 2.960 | 3.000 | 145,949,198 | 2.586 | 2.586 | 2.621 | 2.332 | 2.830 | 54,235,207 | 2.6910 | -6.03% |
| 2011-01-31 | 0 | 21 | 3.150 | 3.140 | 3.170 | 234,113,522 | 2.752 | 2.743 | 2.769 | 2.525 | 2.830 | 85,343,893 | 2.7432 | 7.88% |
| 2010-12-31 | 0 | 22 | 2.920 | 2.910 | 2.970 | 157,868,602 | 2.551 | 2.542 | 2.594 | 2.402 | 2.612 | 62,200,040 | 2.5381 | 5.04% |
| 2010-11-30 | 0 | 22 | 2.780 | 2.760 | 2.810 | 283,609,357 | 2.429 | 2.411 | 2.455 | 2.402 | 2.747 | 110,126,651 | 2.5753 | -0.81% |
| 2010-10-29 | 0 | 20 | 2.870 | 2.870 | 2.900 | 260,742,513 | 2.448 | 2.448 | 2.474 | 2.440 | 2.602 | 103,309,599 | 2.5239 | -0.35% |
| 2010-09-30 | 0 | 21 | 2.880 | 2.860 | 2.880 | 157,387,480 | 2.457 | 2.440 | 2.457 | 2.175 | 2.516 | 65,734,531 | 2.3943 | 12.50% |
| 2010-08-31 | 0 | 22 | 2.560 | 2.540 | 2.560 | 130,526,502 | 2.184 | 2.167 | 2.184 | 2.150 | 2.389 | 57,331,586 | 2.2767 | -5.19% |
| 2010-07-30 | 0 | 21 | 2.700 | 2.700 | 2.710 | 165,175,805 | 2.303 | 2.303 | 2.312 | 2.047 | 2.346 | 74,606,675 | 2.2140 | 11.11% |
| 2010-06-30 | 0 | 21 | 2.430 | 2.410 | 2.450 | 112,782,426 | 2.073 | 2.056 | 2.090 | 1.996 | 2.209 | 53,950,331 | 2.0905 | -0.41% |
| 2010-05-31 | 0 | 20 | 2.440 | 2.440 | 2.450 | 301,097,612 | 2.081 | 2.081 | 2.090 | 1.843 | 2.192 | 149,875,730 | 2.0090 | -4.69% |
| 2010-04-30 | 0 | 19 | 2.560 | 2.560 | 2.570 | 318,448,201 | 2.184 | 2.184 | 2.192 | 2.141 | 2.559 | 135,173,734 | 2.3558 | -7.58% |
| 2010-03-31 | 0 | 23 | 2.770 | 2.770 | 2.810 | 522,026,260 | 2.363 | 2.363 | 2.397 | 2.235 | 2.508 | 220,180,123 | 2.3709 | 6.54% |
| 2010-02-26 | 0 | 18 | 2.600 | 2.590 | 2.610 | 261,720,593 | 2.218 | 2.209 | 2.226 | 2.005 | 2.235 | 123,568,976 | 2.1180 | 9.24% |
| 2010-01-29 | 0 | 20 | 2.380 | 2.380 | 2.390 | 398,924,818 | 2.030 | 2.030 | 2.039 | 1.996 | 2.551 | 172,315,696 | 2.3151 | -19.32% |
| 2009-12-31 | 0 | 22 | 2.950 | 2.940 | 2.950 | 510,361,511 | 2.516 | 2.508 | 2.516 | 2.235 | 2.764 | 200,896,698 | 2.5404 | -0.11% |
| 2009-11-30 | 0 | 21 | 3.010 | 2.980 | 3.010 | 594,784,315 | 2.519 | 2.494 | 2.519 | 2.394 | 2.645 | 234,750,635 | 2.5337 | -4.14% |
| 2009-10-30 | 1 | 20 | 3.140 | 3.130 | 3.150 | 1,092,410,819 | 2.628 | 2.620 | 2.636 | 2.482 | 3.125 | 404,321,998 | 2.7018 | -4.23% |
| 2009-09-30 | 0 | 22 | 3.670 | 3.680 | 3.700 | 233,776,798 | 2.744 | 2.751 | 2.766 | 2.714 | 3.178 | 78,745,109 | 2.9688 | -0.54% |
| 2009-08-31 | 0 | 21 | 3.690 | 3.650 | 3.700 | 384,126,658 | 2.759 | 2.729 | 2.766 | 2.684 | 3.686 | 121,120,045 | 3.1715 | -24.54% |
| 2009-07-31 | 0 | 22 | 4.890 | 4.890 | 4.930 | 586,324,812 | 3.656 | 3.656 | 3.686 | 2.781 | 3.701 | 178,424,926 | 3.2861 | 13.46% |
| 2009-06-30 | 0 | 22 | 4.310 | 4.290 | 4.320 | 507,639,970 | 3.222 | 3.208 | 3.230 | 2.916 | 3.723 | 154,129,831 | 3.2936 | -2.05% |
| 2009-05-29 | 0 | 19 | 4.400 | 4.400 | 4.410 | 630,393,772 | 3.290 | 3.290 | 3.297 | 2.303 | 3.439 | 218,327,393 | 2.8874 | 44.74% |
| 2009-04-30 | 0 | 20 | 3.040 | 3.040 | 3.080 | 313,166,190 | 2.273 | 2.273 | 2.303 | 1.944 | 2.953 | 140,605,402 | 2.2273 | 15.15% |
| 2009-03-31 | 0 | 22 | 2.640 | 2.600 | 2.650 | 228,374,938 | 1.974 | 1.944 | 1.981 | 1.241 | 2.093 | 139,765,790 | 1.6340 | 46.67% |
| 2009-02-27 | 0 | 20 | 1.800 | 1.790 | 1.800 | 104,712,022 | 1.346 | 1.338 | 1.346 | 1.293 | 1.750 | 70,321,584 | 1.4890 | -8.63% |
| 2009-01-30 | 0 | 18 | 1.970 | 1.970 | 1.980 | 101,186,374 | 1.473 | 1.473 | 1.480 | 1.346 | 1.929 | 61,941,786 | 1.6336 | -16.53% |
| 2008-12-31 | 0 | 21 | 2.360 | 2.360 | 2.390 | 304,136,799 | 1.765 | 1.765 | 1.787 | 1.099 | 1.929 | 197,363,038 | 1.5410 | 50.32% |
| 2008-11-28 | 0 | 20 | 1.570 | 1.560 | 1.570 | 168,222,373 | 1.174 | 1.166 | 1.174 | 0.914 | 1.363 | 148,416,057 | 1.1335 | 22.56% |
| 2008-10-31 | 0 | 21 | 1.300 | 1.250 | 1.300 | 313,979,587 | 0.958 | 0.921 | 0.958 | 0.715 | 1.437 | 269,184,190 | 1.1664 | -27.37% |
| 2008-09-30 | 0 | 21 | 1.790 | 1.820 | 1.830 | 213,381,803 | 1.319 | 1.341 | 1.348 | 1.179 | 2.151 | 138,092,864 | 1.5452 | -37.85% |
| 2008-08-29 | 0 | 19 | 2.880 | 2.880 | 2.930 | 199,283,567 | 2.122 | 2.122 | 2.159 | 1.849 | 2.689 | 95,125,028 | 2.0950 | -20.22% |
| 2008-07-31 | 0 | 22 | 3.610 | 3.600 | 3.610 | 279,660,557 | 2.660 | 2.652 | 2.660 | 2.571 | 3.087 | 99,371,523 | 2.8143 | -10.64% |
| 2008-06-30 | 0 | 20 | 4.040 | 4.020 | 4.040 | 237,390,243 | 2.977 | 2.962 | 2.977 | 2.800 | 3.979 | 73,484,666 | 3.2305 | -24.06% |
| 2008-05-30 | 0 | 20 | 5.320 | 5.280 | 5.320 | 455,062,533 | 3.920 | 3.890 | 3.920 | 3.522 | 4.494 | 115,316,702 | 3.9462 | -9.22% |
| 2008-04-30 | 0 | 21 | 5.860 | 5.840 | 5.940 | 521,272,449 | 4.317 | 4.303 | 4.376 | 3.474 | 4.546 | 128,774,008 | 4.0480 | 19.49% |
| 2008-03-31 | 0 | 19 | 4.940 | 4.920 | 4.940 | 435,292,769 | 3.613 | 3.598 | 3.613 | 2.779 | 4.125 | 127,548,357 | 3.4128 | -8.35% |
| 2008-02-29 | 0 | 19 | 5.390 | 5.390 | 5.400 | 733,742,721 | 3.942 | 3.942 | 3.950 | 3.335 | 3.964 | 200,040,534 | 3.6680 | 21.67% |
| 2008-01-31 | 0 | 22 | 4.430 | 4.400 | 4.480 | 853,697,132 | 3.240 | 3.218 | 3.277 | 2.991 | 5.251 | 224,162,456 | 3.8084 | -36.71% |
| 2007-12-31 | 0 | 19 | 7.000 | 6.920 | 7.000 | 589,048,026 | 5.120 | 5.061 | 5.120 | 4.608 | 6.239 | 108,593,282 | 5.4244 | -13.69% |
| 2007-11-30 | 0 | 22 | 8.110 | 8.090 | 8.120 | 1,252,427,283 | 5.932 | 5.917 | 5.939 | 5.273 | 6.766 | 202,925,840 | 6.1718 | -9.52% |
| 2007-10-31 | 0 | 21 | 9.030 | 9.000 | 9.030 | 1,866,733,605 | 6.555 | 6.534 | 6.555 | 5.241 | 6.751 | 308,370,900 | 6.0535 | 21.21% |
| 2007-09-28 | 0 | 19 | 7.450 | 7.450 | 7.460 | 696,043,752 | 5.408 | 5.408 | 5.416 | 5.227 | 5.808 | 126,773,709 | 5.4904 | -2.99% |
| 2007-08-31 | 0 | 23 | 7.680 | 7.680 | 7.700 | 916,959,138 | 5.575 | 5.575 | 5.590 | 4.349 | 6.236 | 167,393,569 | 5.4779 | -7.91% |
| 2007-07-31 | 0 | 21 | 8.340 | 8.390 | 8.400 | 914,507,708 | 6.055 | 6.091 | 6.098 | 4.835 | 6.265 | 162,425,306 | 5.6303 | 25.41% |
| 2007-06-29 | 0 | 20 | 6.650 | 6.650 | 6.670 | 682,223,882 | 4.828 | 4.828 | 4.842 | 4.566 | 5.096 | 139,121,636 | 4.9038 | 5.72% |
| 2007-05-31 | 1 | 21 | 6.290 | 6.240 | 6.290 | 703,032,754 | 4.566 | 4.530 | 4.566 | 3.855 | 4.682 | 162,898,988 | 4.3158 | 14.16% |
| 2007-04-30 | 0 | 18 | 5.510 | 5.470 | 5.520 | 467,701,288 | 4.000 | 3.971 | 4.007 | 3.413 | 4.247 | 124,080,906 | 3.7693 | 17.45% |
| 2007-03-30 | 0 | 22 | 4.710 | 4.690 | 4.710 | 407,054,246 | 3.406 | 3.391 | 3.406 | 2.748 | 3.485 | 124,877,295 | 3.2596 | 10.05% |
| 2007-02-28 | 0 | 18 | 4.280 | 4.280 | 4.310 | 145,274,360 | 3.095 | 3.095 | 3.116 | 2.892 | 3.348 | 45,021,015 | 3.2268 | -2.06% |
| 2007-01-31 | 0 | 22 | 4.370 | 4.330 | 4.370 | 455,179,601 | 3.160 | 3.131 | 3.160 | 3.095 | 3.507 | 139,155,826 | 3.2710 | -7.42% |
| 2006-12-29 | 0 | 19 | 4.720 | 4.720 | 4.750 | 394,994,270 | 3.413 | 3.413 | 3.435 | 3.254 | 3.702 | 113,577,697 | 3.4777 | 0.00% |
| 2006-11-30 | 0 | 22 | 4.720 | 4.720 | 4.740 | 1,013,440,949 | 3.413 | 3.413 | 3.427 | 2.647 | 3.579 | 322,308,728 | 3.1443 | 27.88% |
| 2006-10-31 | 0 | 20 | 3.730 | 3.710 | 3.720 | 624,351,113 | 2.669 | 2.654 | 2.662 | 2.239 | 2.783 | 247,345,974 | 2.5242 | 16.93% |
| 2006-09-29 | 0 | 21 | 3.190 | 3.190 | 3.200 | 179,937,036 | 2.282 | 2.282 | 2.290 | 2.182 | 2.504 | 76,822,720 | 2.3422 | 3.57% |
| 2006-08-31 | 0 | 23 | 3.080 | 3.050 | 3.100 | 131,476,140 | 2.204 | 2.182 | 2.218 | 2.111 | 2.275 | 60,619,551 | 2.1689 | 1.99% |
| 2006-07-31 | 0 | 21 | 3.020 | 3.000 | 3.020 | 192,529,360 | 2.161 | 2.146 | 2.161 | 1.989 | 2.325 | 89,727,380 | 2.1457 | 0.67% |
| 2006-06-30 | 0 | 22 | 3.000 | 2.975 | 3.000 | 186,624,958 | 2.146 | 2.129 | 2.146 | 2.003 | 2.451 | 85,422,781 | 2.1847 | -11.76% |
| 2006-05-30 | 0 | 20 | 3.400 | 3.400 | 3.425 | 400,592,037 | 2.433 | 2.433 | 2.451 | 2.290 | 2.862 | 157,866,599 | 2.5375 | -8.72% |
| 2006-04-28 | 0 | 17 | 3.725 | 3.700 | 3.725 | 886,687,075 | 2.665 | 2.647 | 2.665 | 2.522 | 3.220 | 302,741,059 | 2.9289 | -8.02% |
| 2006-03-31 | 0 | 23 | 4.050 | 4.025 | 4.050 | 1,295,155,374 | 2.898 | 2.880 | 2.898 | 2.415 | 3.059 | 465,324,298 | 2.7833 | 16.55% |
| 2006-02-28 | 0 | 20 | 3.475 | 3.475 | 3.525 | 382,738,615 | 2.486 | 2.486 | 2.522 | 2.397 | 2.647 | 153,274,899 | 2.4971 | 1.46% |
| 2006-01-27 | 0 | 19 | 3.425 | 3.400 | 3.425 | 534,301,844 | 2.451 | 2.433 | 2.451 | 2.325 | 2.737 | 211,226,376 | 2.5295 | 4.58% |
| 2005-12-30 | 0 | 20 | 3.275 | 3.275 | 3.300 | 917,834,872 | 2.343 | 2.343 | 2.361 | 2.290 | 2.826 | 362,141,969 | 2.5345 | -0.76% |
| 2005-11-30 | 0 | 22 | 3.300 | 3.275 | 3.300 | 386,734,045 | 2.361 | 2.343 | 2.361 | 1.807 | 2.379 | 180,159,753 | 2.1466 | 33.30% |
| 2005-10-31 | 0 | 20 | 2.500 | 2.475 | 2.500 | 284,203,951 | 1.771 | 1.754 | 1.771 | 1.754 | 2.161 | 143,210,732 | 1.9845 | -15.25% |
| 2005-09-30 | 0 | 21 | 2.950 | 2.950 | 2.975 | 384,992,885 | 2.090 | 2.090 | 2.108 | 1.754 | 2.179 | 194,666,984 | 1.9777 | 19.19% |
| 2005-08-31 | 0 | 23 | 2.475 | 2.450 | 2.475 | 130,683,584 | 1.754 | 1.736 | 1.754 | 1.736 | 1.895 | 71,890,747 | 1.8178 | -6.60% |
| 2005-07-29 | 0 | 20 | 2.650 | 2.625 | 2.650 | 292,932,985 | 1.878 | 1.860 | 1.878 | 1.576 | 1.895 | 169,511,162 | 1.7281 | 4.95% |
| 2005-06-30 | 0 | 22 | 2.525 | 2.525 | 2.550 | 145,165,811 | 1.789 | 1.789 | 1.807 | 1.789 | 1.931 | 78,508,713 | 1.8490 | -3.81% |
| 2005-05-31 | 2 | 20 | 2.625 | 2.600 | 2.625 | 1,076,602,011 | 1.860 | 1.842 | 1.860 | 1.807 | 2.143 | 530,737,438 | 2.0285 | -5.41% |
| 2005-04-29 | 0 | 20 | 2.775 | 2.775 | 2.800 | 358,543,880 | 1.966 | 1.966 | 1.984 | 1.895 | 2.037 | 180,711,345 | 1.9841 | -1.77% |
| 2005-03-31 | 0 | 21 | 2.825 | 2.800 | 2.825 | 290,480,892 | 2.002 | 1.984 | 2.002 | 1.984 | 2.250 | 137,783,550 | 2.1082 | -7.15% |
| 2005-02-28 | 1 | 17 | 3.375 | 3.350 | 3.375 | 384,911,938 | 2.156 | 2.140 | 2.156 | 2.076 | 2.619 | 171,400,865 | 2.2457 | -2.88% |
| 2005-01-31 | 0 | 21 | 3.475 | 3.475 | 3.500 | 169,942,021 | 2.220 | 2.220 | 2.236 | 1.884 | 2.251 | 81,113,729 | 2.0951 | 11.20% |
| 2004-12-31 | 0 | 22 | 3.125 | 3.125 | 3.150 | 101,163,440 | 1.996 | 1.996 | 2.012 | 1.820 | 2.012 | 52,383,384 | 1.9312 | 2.46% |
| 2004-11-30 | 0 | 22 | 3.050 | 3.025 | 3.050 | 136,682,369 | 1.948 | 1.932 | 1.948 | 1.661 | 1.948 | 73,550,397 | 1.8583 | 17.31% |
| 2004-10-29 | 0 | 19 | 2.600 | 2.600 | 2.650 | 175,676,222 | 1.661 | 1.661 | 1.693 | 1.517 | 1.820 | 107,535,171 | 1.6337 | 10.64% |
| 2004-09-30 | 0 | 21 | 2.350 | 2.350 | 2.375 | 57,048,848 | 1.501 | 1.501 | 1.517 | 1.373 | 1.597 | 37,887,393 | 1.5057 | -2.08% |
| 2004-08-31 | 0 | 22 | 2.400 | 2.375 | 2.400 | 56,702,026 | 1.533 | 1.517 | 1.533 | 1.277 | 1.565 | 40,992,010 | 1.3832 | 12.94% |
| 2004-07-30 | 0 | 21 | 2.125 | 2.075 | 2.125 | 63,011,630 | 1.357 | 1.325 | 1.357 | 1.092 | 1.373 | 49,620,988 | 1.2699 | 3.66% |
| 2004-06-30 | 0 | 21 | 2.050 | 2.050 | 2.075 | 30,884,500 | 1.309 | 1.309 | 1.325 | 1.118 | 1.325 | 26,010,654 | 1.1874 | 7.89% |
| 2004-05-31 | 0 | 20 | 1.900 | 1.890 | 1.900 | 37,185,370 | 1.214 | 1.207 | 1.214 | 1.003 | 1.220 | 33,063,096 | 1.1247 | 9.83% |
| 2004-04-30 | 0 | 19 | 1.730 | 1.730 | 1.740 | 58,641,511 | 1.105 | 1.105 | 1.111 | 1.079 | 1.517 | 45,002,166 | 1.3031 | -23.11% |
| 2004-03-31 | 0 | 23 | 2.250 | 2.250 | 2.275 | 147,099,431 | 1.437 | 1.437 | 1.453 | 1.437 | 1.820 | 88,288,798 | 1.6661 | -18.18% |
| 2004-02-27 | 0 | 20 | 2.750 | 2.750 | 2.775 | 293,350,600 | 1.756 | 1.756 | 1.772 | 1.533 | 1.980 | 163,347,836 | 1.7959 | 5.77% |
| 2004-01-30 | 0 | 19 | 2.600 | 2.575 | 2.600 | 334,720,949 | 1.661 | 1.645 | 1.661 | 1.226 | 1.804 | 210,458,515 | 1.5904 | 39.04% |
| 2003-12-31 | 0 | 21 | 1.870 | 1.860 | 1.870 | 64,275,658 | 1.194 | 1.188 | 1.194 | 1.124 | 1.233 | 54,973,181 | 1.1692 | 7.47% |
| 2003-11-28 | 0 | 20 | 1.740 | 1.740 | 1.750 | 43,639,511 | 1.111 | 1.111 | 1.118 | 0.996 | 1.118 | 41,175,395 | 1.0598 | 0.58% |
| 2003-10-31 | 0 | 22 | 1.730 | 1.730 | 1.750 | 200,406,022 | 1.105 | 1.105 | 1.118 | 1.086 | 1.421 | 165,667,137 | 1.2097 | -15.61% |
| 2003-09-30 | 0 | 21 | 2.050 | 2.050 | 2.075 | 256,376,422 | 1.309 | 1.309 | 1.325 | 1.194 | 1.501 | 190,746,367 | 1.3441 | 1.23% |
| 2003-08-29 | 0 | 21 | 2.025 | 2.025 | 2.050 | 377,151,344 | 1.293 | 1.293 | 1.309 | 0.792 | 1.309 | 355,487,949 | 1.0609 | 60.71% |
| 2003-07-31 | 0 | 22 | 1.260 | 1.250 | 1.260 | 54,309,247 | 0.805 | 0.798 | 0.805 | 0.722 | 0.849 | 68,696,835 | 0.7906 | 5.88% |
| 2003-06-30 | 0 | 20 | 1.190 | 1.170 | 1.190 | 109,606,915 | 0.760 | 0.747 | 0.760 | 0.747 | 0.901 | 130,832,867 | 0.8378 | -7.03% |
| 2003-05-30 | 0 | 20 | 1.280 | 1.270 | 1.280 | 214,506,934 | 0.818 | 0.811 | 0.818 | 0.492 | 0.869 | 321,039,371 | 0.6682 | 64.10% |
| 2003-04-30 | 0 | 20 | 0.780 | 0.770 | 0.780 | 21,256,048 | 0.498 | 0.492 | 0.498 | 0.492 | 0.613 | 37,926,761 | 0.5604 | -19.59% |
| 2003-03-31 | 0 | 21 | 0.970 | 0.970 | 0.990 | 23,795,303 | 0.620 | 0.620 | 0.632 | 0.613 | 0.913 | 33,276,135 | 0.7151 | -31.69% |
| 2003-02-28 | 0 | 19 | 1.420 | 1.410 | 1.430 | 28,399,890 | 0.907 | 0.901 | 0.913 | 0.875 | 0.958 | 31,217,308 | 0.9097 | 3.65% |
| 2003-01-30 | 0 | 21 | 1.370 | 1.350 | 1.370 | 42,592,444 | 0.875 | 0.862 | 0.875 | 0.830 | 1.047 | 45,178,495 | 0.9428 | 6.20% |
| 2002-12-31 | 0 | 20 | 1.290 | 1.280 | 1.300 | 14,029,040 | 0.824 | 0.818 | 0.830 | 0.818 | 0.984 | 15,723,315 | 0.8922 | -3.73% |
| 2002-11-29 | 0 | 21 | 1.340 | 1.330 | 1.340 | 15,208,491 | 0.856 | 0.849 | 0.856 | 0.806 | 0.875 | 18,114,750 | 0.8396 | -2.86% |
| 2002-10-31 | 0 | 21 | 1.400 | 1.390 | 1.430 | 23,754,683 | 0.881 | 0.875 | 0.900 | 0.831 | 1.051 | 25,570,933 | 0.9290 | -11.39% |
| 2002-09-30 | 0 | 21 | 1.580 | 1.580 | 1.590 | 14,608,558 | 0.994 | 0.994 | 1.001 | 0.950 | 1.120 | 13,857,113 | 1.0542 | -12.22% |
| 2002-08-30 | 0 | 22 | 1.800 | 1.790 | 1.800 | 18,557,441 | 1.133 | 1.126 | 1.133 | 1.026 | 1.202 | 16,710,814 | 1.1105 | -3.74% |
| 2002-07-31 | 0 | 22 | 1.870 | 1.830 | 1.870 | 71,086,209 | 1.177 | 1.152 | 1.177 | 1.070 | 1.337 | 57,232,672 | 1.2421 | -8.78% |
| 2002-06-28 | 0 | 20 | 2.050 | 2.025 | 2.075 | 45,836,635 | 1.290 | 1.274 | 1.306 | 1.252 | 1.479 | 34,061,645 | 1.3457 | -5.75% |
| 2002-05-31 | 0 | 21 | 2.175 | 2.150 | 2.175 | 49,505,483 | 1.369 | 1.353 | 1.369 | 1.274 | 1.479 | 34,893,502 | 1.4188 | -2.25% |
| 2002-04-30 | 0 | 20 | 2.225 | 2.225 | 2.250 | 39,758,097 | 1.400 | 1.400 | 1.416 | 1.353 | 1.447 | 28,533,327 | 1.3934 | 0.00% |
| 2002-03-28 | 0 | 20 | 2.225 | 2.200 | 2.225 | 96,542,984 | 1.400 | 1.385 | 1.400 | 1.353 | 1.463 | 68,959,951 | 1.4000 | 2.30% |
| 2002-02-28 | 0 | 17 | 2.175 | 2.175 | 2.200 | 55,301,055 | 1.369 | 1.369 | 1.385 | 1.322 | 1.526 | 38,389,086 | 1.4405 | -6.45% |
| 2002-01-31 | 0 | 22 | 2.325 | 2.325 | 2.350 | 101,616,820 | 1.463 | 1.463 | 1.479 | 1.432 | 1.668 | 66,303,145 | 1.5326 | -7.00% |
| 2001-12-31 | 0 | 19 | 2.500 | 2.500 | 2.525 | 103,221,519 | 1.573 | 1.573 | 1.589 | 1.479 | 1.794 | 62,355,914 | 1.6554 | -7.41% |
| 2001-11-30 | 0 | 22 | 2.700 | 2.675 | 2.700 | 247,719,470 | 1.699 | 1.683 | 1.699 | 1.385 | 1.794 | 155,461,972 | 1.5934 | 25.58% |
| 2001-10-31 | 0 | 20 | 2.150 | 2.125 | 2.150 | 82,078,960 | 1.353 | 1.337 | 1.353 | 1.353 | 1.573 | 57,027,486 | 1.4393 | -7.53% |
| 2001-09-28 | 0 | 20 | 2.325 | 2.300 | 2.325 | 38,035,899 | 1.463 | 1.447 | 1.463 | 1.290 | 1.904 | 26,284,149 | 1.4471 | -17.70% |
| 2001-08-31 | 0 | 23 | 2.825 | 2.825 | 2.850 | 45,419,295 | 1.778 | 1.778 | 1.794 | 1.668 | 2.014 | 24,930,392 | 1.8218 | -4.24% |
| 2001-07-31 | 0 | 19 | 2.950 | 2.950 | 2.975 | 37,607,518 | 1.857 | 1.857 | 1.872 | 1.762 | 2.423 | 18,159,191 | 2.0710 | -22.37% |
| 2001-06-29 | 0 | 20 | 3.800 | 3.775 | 3.800 | 86,264,853 | 2.391 | 2.376 | 2.391 | 2.171 | 2.564 | 36,308,670 | 2.3759 | -6.17% |
| 2001-05-31 | 0 | 22 | 4.050 | 4.075 | 4.100 | 194,253,945 | 2.549 | 2.564 | 2.580 | 1.746 | 2.596 | 89,181,273 | 2.1782 | 33.88% |
| 2001-04-27 | 0 | 17 | 3.025 | 3.000 | 3.050 | 60,114,163 | 1.904 | 1.888 | 1.919 | 1.652 | 2.014 | 32,116,860 | 1.8717 | 14.15% |
| 2001-03-30 | 0 | 22 | 2.650 | 2.625 | 2.650 | 86,978,330 | 1.668 | 1.652 | 1.668 | 1.668 | 2.407 | 41,758,092 | 2.0829 | -19.70% |
| 2001-02-28 | 0 | 20 | 3.300 | 3.275 | 3.350 | 143,830,913 | 2.077 | 2.061 | 2.108 | 1.447 | 2.297 | 75,881,508 | 1.8955 | 43.48% |
| 2001-01-31 | 0 | 19 | 2.300 | 2.275 | 2.325 | 25,440,476 | 1.447 | 1.432 | 1.463 | 1.322 | 1.526 | 17,636,645 | 1.4425 | 4.55% |
| 2000-12-29 | 0 | 19 | 2.200 | 2.200 | 2.225 | 19,266,124 | 1.385 | 1.385 | 1.400 | 1.259 | 1.542 | 13,418,322 | 1.4358 | 4.76% |
| 2000-11-30 | 0 | 22 | 2.100 | 2.075 | 2.100 | 19,212,691 | 1.322 | 1.306 | 1.322 | 1.306 | 1.636 | 12,576,663 | 1.5276 | -16.00% |
| 2000-10-31 | 0 | 20 | 2.500 | 2.475 | 2.500 | 58,782,552 | 1.573 | 1.558 | 1.573 | 1.463 | 1.794 | 36,366,930 | 1.6164 | -6.54% |
| 2000-09-29 | 0 | 20 | 2.675 | 2.675 | 2.700 | 44,632,884 | 1.683 | 1.683 | 1.699 | 1.447 | 1.919 | 25,312,037 | 1.7633 | -10.08% |
| 2000-08-31 | 0 | 23 | 2.975 | 2.975 | 3.000 | 112,581,274 | 1.872 | 1.872 | 1.888 | 1.762 | 2.155 | 54,637,415 | 2.0605 | -5.56% |
| 2000-07-31 | 0 | 21 | 3.150 | 3.125 | 3.150 | 156,989,395 | 1.982 | 1.967 | 1.982 | 1.447 | 2.108 | 92,489,997 | 1.6974 | 36.96% |
| 2000-06-30 | 0 | 21 | 2.300 | 2.275 | 2.300 | 74,883,447 | 1.447 | 1.432 | 1.447 | 1.202 | 1.715 | 53,142,420 | 1.4091 | 15.00% |
| 2000-05-31 | 0 | 21 | 2.000 | 1.990 | 2.000 | 65,806,065 | 1.259 | 1.252 | 1.259 | 1.183 | 1.385 | 52,568,329 | 1.2518 | 0.50% |
| 2000-04-28 | 0 | 17 | 1.990 | 1.980 | 1.990 | 116,280,077 | 1.252 | 1.246 | 1.252 | 1.215 | 1.463 | 88,679,917 | 1.3112 | -4.10% |
| 2000-03-31 | 0 | 23 | 2.075 | 2.075 | 2.100 | 88,488,493 | 1.306 | 1.306 | 1.322 | 1.259 | 1.573 | 63,523,589 | 1.3930 | -9.78% |
| 2000-02-29 | 0 | 19 | 2.300 | 2.300 | 2.350 | 191,967,098 | 1.447 | 1.447 | 1.479 | 1.353 | 1.919 | 115,133,088 | 1.6673 | 6.98% |
| 2000-01-31 | 0 | 21 | 2.150 | 2.125 | 2.150 | 199,462,509 | 1.353 | 1.337 | 1.353 | 1.259 | 1.967 | 140,932,516 | 1.4153 | -25.22% |
| 1999-12-30 | 0 | 21 | 2.875 | 2.850 | 2.900 | 106,493,069 | 1.809 | 1.794 | 1.825 | 1.731 | 2.266 | 51,694,210 | 2.0601 | -16.67% |
| 1999-11-30 | 0 | 22 | 3.450 | 3.400 | 3.450 | 319,335,461 | 2.171 | 2.140 | 2.171 | 2.077 | 2.580 | 138,743,750 | 2.3016 | -4.17% |
| 1999-10-29 | 0 | 19 | 3.600 | 3.600 | 3.625 | 280,231,948 | 2.266 | 2.266 | 2.281 | 2.077 | 2.958 | 115,126,136 | 2.4341 | -20.88% |
| 1999-09-30 | 0 | 21 | 4.550 | 4.500 | 4.550 | 177,485,103 | 2.863 | 2.832 | 2.863 | 2.832 | 4.059 | 50,836,914 | 3.4913 | -27.20% |
| 1999-08-31 | 0 | 22 | 6.250 | 6.250 | 6.400 | 235,202,394 | 3.933 | 3.933 | 4.028 | 3.099 | 4.500 | 61,967,595 | 3.7956 | -12.59% |
| 1999-07-30 | 0 | 11 | 7.150 | 7.100 | 7.150 | 1,312,386,611 | 4.500 | 4.468 | 4.500 | 4.279 | 5.979 | 249,582,533 | 5.2583 |
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.