Chinese Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08009  2000-03-31  2022-07-14  2023-12-29
Stock code:

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
2023-12-28 18 18 - - - 0 0.450 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.450 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.450 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.450 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.450 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.450 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.450 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.450 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.450 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.450 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.450 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.450 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.450 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.450 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.450 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.450 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.450 - - - - 0 - 0.00%
2022-07-29 11 20 - - - 12,407 0.450 - - 0.440 0.455 29,021 0.4275 0.00%
2022-06-30 0 21 0.450 0.430 - 51,347 0.450 0.430 - 0.405 0.660 102,906 0.4990 -27.42%
2022-05-31 0 20 0.620 0.620 0.700 433,587 0.620 0.620 0.700 0.375 0.750 775,462 0.5591 69.86%
2022-04-29 0 18 0.365 - 0.530 9,222 0.365 - 0.530 0.365 0.365 25,378 0.3634 8.96%
2022-03-31 0 23 0.335 0.260 0.365 270,725 0.335 0.260 0.365 0.265 0.435 793,106 0.3413 -33.00%
2022-02-28 0 17 0.500 0.410 0.670 68,015 0.500 0.410 0.670 0.500 0.600 129,419 0.5255 -1.96%
2022-01-31 0 21 0.510 - 0.640 516,942 0.510 - 0.640 0.495 0.640 893,037 0.5789 -5.56%
2021-12-31 0 22 0.540 0.480 0.590 1,668,355 0.540 0.480 0.590 0.435 0.750 2,785,582 0.5989 -28.00%
2021-11-30 0 22 0.750 0.750 0.850 201,468 0.750 0.750 0.850 0.720 0.890 260,900 0.7722 -15.73%
2021-10-29 0 18 0.890 0.740 0.890 225,777 0.890 0.740 0.890 0.700 0.940 298,412 0.7566 27.14%
2021-09-30 0 21 0.700 0.700 0.820 264,776 0.700 0.700 0.820 0.700 0.980 332,350 0.7967 -17.65%
2021-08-31 0 22 0.850 0.830 0.950 3,417,645 0.850 0.830 0.950 0.800 0.860 4,092,750 0.8350 3.66%
2021-07-30 0 21 0.820 0.820 0.900 757,143 0.820 0.820 0.900 0.770 1.010 840,450 0.9009 -7.87%
2021-06-30 0 21 0.890 0.830 0.940 1,095,609 0.890 0.830 0.940 0.760 1.040 1,236,287 0.8862 15.58%
2021-05-31 0 20 0.770 0.700 0.780 4,320,405 0.770 0.700 0.780 0.700 0.900 5,599,562 0.7716 -1.28%
2021-04-30 0 19 0.780 0.730 0.780 1,867,729 0.780 0.730 0.780 0.690 0.790 2,557,900 0.7302 -1.27%
2021-03-31 0 23 0.790 0.750 0.790 2,116,065 0.790 0.750 0.790 0.620 0.840 2,880,123 0.7347 16.18%
2021-02-26 0 18 0.680 0.680 0.710 3,348,966 0.680 0.680 0.710 0.400 0.950 4,884,926 0.6856 58.14%
2021-01-29 0 20 0.430 0.385 0.435 789,034 0.430 0.385 0.435 0.280 0.480 2,024,424 0.3898 10.26%
2020-12-31 0 22 0.390 0.350 0.390 459,139 0.390 0.350 0.390 0.285 0.390 1,313,250 0.3496 18.18%
2020-11-30 0 21 0.330 0.320 0.375 449,537 0.330 0.320 0.375 0.300 0.390 1,313,000 0.3424 11.86%
2020-10-30 0 18 0.295 0.255 0.295 1,124,840 0.295 0.255 0.295 0.250 0.335 4,284,225 0.2626 5.36%
2020-09-30 0 22 0.280 0.260 0.300 965,679 0.280 0.260 0.300 0.231 0.340 3,167,537 0.3049 7.69%
2020-08-31 0 21 0.260 0.260 0.300 220,346 0.260 0.260 0.300 0.222 0.300 814,825 0.2704 -5.45%
2020-07-31 0 22 0.275 0.221 0.275 379,850 0.275 0.221 0.275 0.245 0.500 1,216,620 0.3122 -8.33%
2020-06-30 0 21 0.300 0.240 0.300 477,126 0.300 0.240 0.300 0.223 0.305 1,883,826 0.2533 20.00%
2020-05-29 0 20 0.250 0.200 0.250 330,392 0.250 0.200 0.250 0.220 0.260 1,326,547 0.2491 -3.85%
2020-04-29 0 19 0.260 0.174 0.260 308,471 0.260 0.174 0.260 0.250 0.340 1,106,225 0.2789 -23.53%
2020-03-31 0 22 0.340 0.310 0.340 551,684 0.340 0.310 0.340 0.300 0.390 1,596,050 0.3457 -19.05%
2020-02-28 0 20 0.420 0.390 0.455 212,344 0.420 0.390 0.455 0.385 0.500 466,144 0.4555 5.00%
2020-01-31 0 20 0.400 0.380 0.445 569,185 0.400 0.380 0.445 0.390 0.550 1,244,429 0.4574 -21.57%
2019-12-31 0 20 0.510 0.405 0.650 348,909 0.510 0.405 0.650 0.350 0.510 813,446 0.4289 32.47%
2019-11-29 0 21 0.385 0.340 0.400 211,146 0.385 0.340 0.400 0.320 0.485 562,220 0.3756 -2.53%
2019-10-31 0 21 0.395 0.360 0.420 52,435 0.395 0.360 0.420 0.350 0.420 135,675 0.3865 -17.71%
2019-09-30 0 21 0.480 0.390 0.480 115,445 0.480 0.390 0.480 0.350 0.500 271,343 0.4255 26.32%
2019-08-30 0 22 0.380 0.340 0.400 254,535 0.380 0.340 0.400 0.350 0.440 679,280 0.3747 -11.63%
2019-07-31 0 22 0.430 0.405 0.470 117,010 0.430 0.405 0.470 0.295 0.550 255,775 0.4575 -12.24%
2019-06-28 0 19 0.490 0.435 0.520 367,847 0.490 0.435 0.520 0.420 0.500 800,068 0.4598 10.11%
2019-05-31 0 21 0.445 0.430 0.480 411,999 0.445 0.430 0.480 0.445 0.580 814,438 0.5059 -23.28%
2019-04-30 0 19 0.580 0.550 0.600 548,323 0.580 0.550 0.600 0.540 0.740 937,787 0.5847 -1.69%
2019-03-29 0 21 0.590 0.540 0.590 4,706,134 0.590 0.540 0.590 0.520 0.930 6,994,912 0.6728 -34.44%
2019-02-28 0 17 0.900 0.880 0.930 2,026,344 0.900 0.880 0.930 0.800 0.970 2,280,781 0.8884 -10.00%
2019-01-31 0 22 1.000 0.850 1.040 1,037,924 1.000 0.850 1.040 0.680 1.050 1,183,781 0.8768 11.11%
2018-12-31 0 19 0.900 - 0.900 161,038 0.900 - 0.900 0.455 0.930 264,166 0.6096 25.00%
2018-11-30 0 22 0.720 0.600 0.720 1,298,059 0.720 0.600 0.720 0.400 0.840 1,924,225 0.6746 12.50%
2018-10-31 0 21 0.016 0.016 0.019 3,307,106 0.640 0.640 0.760 0.640 1.240 3,365,937 0.9825 -42.86%
2018-09-28 0 19 0.028 0.027 0.028 2,918,879 1.120 1.080 1.120 0.960 1.240 2,614,500 1.1164 -6.67%
2018-08-31 0 23 0.030 0.029 0.030 4,283,316 1.200 1.160 1.200 1.200 1.800 2,912,263 1.4708 -30.23%
2018-07-31 0 21 0.043 0.042 0.043 8,179,282 1.720 1.680 1.720 1.200 1.840 5,742,837 1.4243 22.86%
2018-06-29 0 20 0.035 0.032 0.035 1,638,631 1.400 1.280 1.400 1.280 1.720 1,138,138 1.4397 -18.60%
2018-05-31 0 21 0.043 0.041 0.043 2,054,792 1.720 1.640 1.720 1.560 2.000 1,205,538 1.7045 -2.27%
2018-04-30 0 19 0.044 0.042 0.044 2,167,222 1.760 1.680 1.760 1.560 1.840 1,281,350 1.6914 -2.22%
2018-03-29 0 21 0.045 0.043 0.045 3,862,468 1.800 1.720 1.800 1.600 1.920 2,217,681 1.7417 -6.25%
2018-02-28 0 18 0.048 0.047 0.049 3,662,689 1.920 1.880 1.960 1.720 2.120 1,877,525 1.9508 -4.00%
2018-01-31 0 22 0.050 0.048 0.051 18,754,624 2.000 1.920 2.040 1.840 2.560 8,816,697 2.1272 4.17%
2017-12-29 0 19 0.048 0.046 0.048 16,723,207 1.920 1.840 1.920 1.800 2.240 8,193,505 2.0410 -5.88%
2017-11-30 0 22 0.051 0.050 0.051 34,677,318 2.040 2.000 2.040 1.880 2.520 16,024,369 2.1640 2.00%
2017-10-31 0 20 0.050 0.049 0.050 46,560,745 2.000 1.960 2.000 1.680 2.760 19,663,120 2.3679 -19.35%
2017-09-29 0 21 0.062 0.062 0.064 53,180,854 2.480 2.480 2.560 1.560 2.920 23,874,124 2.2276 19.23%
2017-08-31 0 22 0.052 0.051 0.053 52,562,579 2.080 2.040 2.120 2.000 2.840 21,241,788 2.4745 -23.53%
2017-07-31 0 21 0.068 0.067 0.070 22,892,549 2.720 2.680 2.800 2.560 3.280 7,835,110 2.9218 -8.11%
2017-06-30 0 22 0.074 0.073 0.076 40,762,235 2.960 2.920 3.040 2.600 3.880 12,500,272 3.2609 -15.91%
2017-05-31 0 20 0.088 0.087 0.088 26,890,534 3.520 3.480 3.520 3.280 4.200 7,408,762 3.6296 -3.30%
2017-04-28 0 17 0.091 0.091 0.092 28,707,058 3.640 3.640 3.680 3.360 4.760 7,250,800 3.9592 -17.27%
2017-03-31 0 23 0.110 0.109 0.110 17,470,247 4.400 4.360 4.400 4.040 4.920 3,923,419 4.4528 -7.56%
2017-02-28 0 20 0.119 0.117 0.119 27,615,150 4.760 4.680 4.760 4.400 5.320 5,626,975 4.9076 2.59%
2017-01-27 0 19 0.116 0.114 0.118 21,982,730 4.640 4.560 4.720 3.960 5.480 4,733,369 4.6442 -12.78%
2016-12-30 0 20 0.133 0.133 0.135 28,528,740 5.320 5.320 5.400 4.920 5.760 5,276,862 5.4064 3.10%
2016-11-30 0 22 0.129 0.128 0.131 30,757,811 5.160 5.120 5.240 4.200 5.800 6,054,286 5.0803 17.27%
2016-10-31 0 19 0.110 0.110 0.111 20,544,564 4.400 4.400 4.440 4.320 6.000 4,019,632 5.1111 -20.29%
2016-09-30 0 21 0.138 0.138 0.140 17,388,381 5.520 5.520 5.600 5.320 6.720 2,874,513 6.0492 -11.54%
2016-08-31 0 22 0.156 0.150 0.156 17,286,115 6.240 6.000 6.240 5.640 6.960 2,685,811 6.4361 -2.50%
2016-07-29 0 20 0.160 0.159 0.160 24,918,368 6.400 6.360 6.400 5.800 7.880 3,469,687 7.1817 -6.43%
2016-06-30 0 21 0.171 0.170 0.180 12,579,130 6.840 6.800 7.200 6.600 8.040 1,842,425 6.8275 -9.04%
2016-05-31 0 21 0.188 0.184 0.188 11,085,298 7.520 7.360 7.520 6.000 9.800 1,369,458 8.0947 11.90%
2016-04-29 0 20 0.168 0.168 0.172 9,634,591 6.720 6.720 6.880 4.440 8.200 1,561,838 6.1688 42.37%
2016-03-31 0 21 0.118 0.116 0.123 2,001,911 4.720 4.640 4.920 4.680 5.520 407,019 4.9185 -13.24%
2016-02-29 0 18 0.136 0.129 0.136 10,906,418 5.440 5.160 5.440 4.240 5.640 2,453,900 4.4445 23.64%
2016-01-29 0 20 0.110 0.110 0.117 1,712,438 4.400 4.400 4.680 4.080 6.200 308,943 5.5429 -29.03%
2015-12-31 0 22 0.155 0.155 0.156 2,996,801 6.200 6.200 6.240 5.840 7.360 454,125 6.5991 -12.43%
2015-11-30 0 21 0.177 0.177 0.179 39,109,225 7.080 7.080 7.160 6.720 7.720 5,502,691 7.1073 -6.35%
2015-10-30 0 20 0.189 0.188 0.191 44,169,125 7.560 7.520 7.640 6.480 8.040 6,347,675 6.9583 8.62%
2015-09-30 0 20 0.174 0.170 0.175 29,573,290 6.960 6.800 7.000 6.400 8.320 3,968,487 7.4520 -10.77%
2015-08-31 0 21 0.195 0.195 0.198 137,959,597 7.800 7.800 7.920 6.360 10.60 17,640,694 7.8205 -11.36%
2015-07-31 0 22 0.220 0.220 0.230 82,922,427 8.800 8.800 9.200 4.720 10.80 11,082,461 7.4823 22.14%
2015-06-30 0 22 0.213 0.212 0.213 85,030,937 7.205 7.171 7.205 6.697 14.14 7,426,557 11.450 -40.83%
2015-05-29 0 19 0.180 0.180 0.184 58,158,952 12.18 12.18 12.45 10.01 13.39 4,880,460 11.917 10.43%
2015-04-30 0 19 0.163 0.163 0.168 53,596,618 11.03 11.03 11.37 6.900 11.70 5,470,289 9.7978 48.18%
2015-03-31 0 22 0.110 0.108 0.110 23,751,808 7.441 7.306 7.441 6.833 10.08 2,821,701 8.4176 -25.68%
2015-02-27 0 18 0.148 0.147 0.150 57,243,225 10.01 9.945 10.15 8.997 11.50 5,589,516 10.241 -8.64%
2015-01-30 0 21 0.162 0.157 0.163 65,243,035 10.96 10.62 11.03 7.644 12.85 5,861,217 11.131 27.56%
2014-12-31 0 21 0.127 0.123 0.127 26,610,505 8.592 8.321 8.592 7.780 11.30 2,950,977 9.0175 -24.85%
2014-11-28 0 20 0.169 0.168 0.172 31,782,561 11.43 11.37 11.64 11.30 13.60 2,572,154 12.356 -15.92%
2014-10-31 0 21 0.201 0.195 0.201 148,109,981 13.60 13.19 13.60 12.24 16.84 10,432,770 14.197 -15.19%
2014-09-30 0 21 0.237 0.236 0.240 160,020,046 16.03 15.97 16.24 13.60 21.65 9,244,000 17.311 10.23%
2014-08-29 0 21 0.215 0.213 0.215 121,439,150 14.54 14.41 14.54 10.82 16.37 9,095,498 13.352 27.98%
2014-07-31 0 22 0.210 0.209 0.214 214,408,165 11.37 11.31 11.58 10.99 18.40 16,697,208 12.841 -38.24%
2014-06-30 0 20 0.340 0.330 0.340 61,685,800 18.40 17.86 18.40 16.78 19.48 3,399,125 18.148 -5.56%
2014-05-30 0 20 0.360 0.350 0.360 57,146,600 19.48 18.94 19.48 18.13 27.06 2,736,539 20.883 -28.00%
2014-04-30 0 20 0.500 0.495 0.500 45,082,685 27.06 26.79 27.06 24.08 27.06 1,733,007 26.014 1.01%
2014-03-31 0 21 0.495 0.475 0.495 110,893,440 26.79 25.71 26.79 22.46 29.22 4,214,722 26.311 -4.81%
2014-02-28 0 19 0.520 0.510 0.530 94,502,459 28.14 27.60 28.68 23.27 31.39 3,406,582 27.741 6.12%
2014-01-30 0 21 0.490 0.480 0.495 25,768,869 26.52 25.98 26.79 20.02 34.64 968,714 26.601 13.95%
2013-12-31 0 20 0.430 0.415 0.430 10,241,930 23.27 22.46 23.27 21.65 25.17 432,562 23.677 -4.44%
2013-11-29 0 21 0.450 0.445 0.455 26,642,891 24.35 24.08 24.62 18.67 26.52 1,113,506 23.927 20.00%
2013-10-31 0 21 0.375 0.365 0.375 4,141,125 20.29 19.75 20.29 18.94 20.84 204,361 20.264 0.00%
2013-09-30 0 20 0.375 0.355 0.375 12,935,950 20.29 19.21 20.29 17.32 21.38 753,070 17.178 -5.06%
2013-08-30 0 21 0.395 0.375 0.395 14,171,575 21.38 20.29 21.38 18.94 22.19 681,931 20.782 5.33%
2013-07-31 0 22 0.375 0.360 0.375 27,134,274 20.29 19.48 20.29 15.15 24.08 1,410,988 19.231 19.05%
2013-06-28 0 19 0.315 0.315 0.320 1,082,285 17.05 17.05 17.32 16.51 20.29 60,440 17.907 -12.50%
2013-05-31 0 21 0.360 0.360 0.385 2,838,495 19.48 19.48 20.84 18.40 21.38 141,889 20.005 -6.49%
2013-04-30 0 20 0.385 0.385 0.405 4,914,548 20.84 20.84 21.92 18.67 22.19 239,650 20.507 -6.10%
2013-03-28 0 20 0.410 0.390 0.410 23,344,895 22.19 21.11 22.19 16.78 31.93 955,399 24.435 -28.07%
2013-02-28 0 17 0.570 0.570 0.580 65,466,363 30.85 30.85 31.39 13.53 37.88 2,291,778 28.566 119.23%
2013-01-31 0 22 0.260 0.260 0.270 40,195,860 14.07 14.07 14.61 11.09 17.59 3,027,341 13.278 10.64%
2012-12-31 1 19 0.235 0.234 0.235 18,437,391 12.72 12.66 12.72 6.170 12.72 1,796,514 10.263 102.59%
2012-11-30 0 22 0.116 0.110 0.116 3,476,229 6.278 5.953 6.278 4.221 7.036 603,845 5.7568 36.47%
2012-10-31 0 20 0.085 0.085 0.090 277,626 4.600 4.600 4.871 4.384 5.358 57,565 4.8228 -10.53%
2012-09-28 0 20 0.095 0.093 0.095 493,201 5.141 5.033 5.141 4.384 5.304 99,047 4.9795 -4.04%
2012-08-31 0 23 0.099 0.099 0.106 961,124 5.358 5.358 5.737 4.763 7.036 168,035 5.7198 4.21%
2012-07-31 0 21 0.095 0.095 0.100 2,627,669 5.141 5.141 5.412 5.033 13.53 351,960 7.4658 -62.00%
2012-06-29 0 21 0.010 - 0.010 448,875 13.53 - 13.53 13.53 13.53 33,518 13.392 0.00%
2012-05-31 0 22 0.010 - 0.010 599,425 13.53 - 13.53 13.53 13.53 44,974 13.328 0.00%
2012-04-30 0 18 0.010 - 0.010 3,189,300 13.53 - 13.53 13.53 14.88 234,332 13.610 0.00%
2012-03-30 0 22 0.010 - 0.010 1,889,600 13.53 - 13.53 13.53 13.53 140,669 13.433 0.00%
2012-02-29 0 21 0.010 - 0.010 9,268,250 13.53 - 13.53 13.53 16.24 641,225 14.454 0.00%
2012-01-31 0 18 0.010 - 0.010 768,300 13.53 - 13.53 13.53 13.53 57,022 13.474 0.00%
2011-12-30 0 20 0.010 - 0.010 751,500 13.53 - 13.53 13.53 13.53 56,744 13.244 0.00%
2011-11-30 0 22 0.010 - 0.010 2,204,175 13.53 - 13.53 13.53 14.88 165,171 13.345 -9.09%
2011-10-31 0 20 0.011 0.010 0.011 6,721,700 14.88 13.53 14.88 13.53 17.59 464,599 14.468 10.00%
2011-09-30 0 20 0.010 - 0.010 5,165,655 13.53 - 13.53 13.53 14.88 373,758 13.821 -9.09%
2011-08-31 5 23 0.011 0.011 0.012 26,839,925 14.88 14.88 16.24 13.53 21.65 1,652,907 16.238 -52.17%
2011-07-29 20 20 - - - 0 31.12 - - - - 0 - 0.00%
2011-06-30 2 21 - - - 34,242,725 31.12 - - 23.00 35.18 1,240,100 27.613 -8.00%
2011-05-31 0 20 0.025 0.024 0.025 48,369,150 33.82 32.47 33.82 32.47 41.94 1,327,019 36.449 -10.71%
2011-04-29 0 18 0.028 0.027 0.028 158,416,125 37.88 36.53 37.88 35.18 47.35 3,868,498 40.950 3.70%
2011-03-31 0 23 0.027 0.026 0.027 399,005,150 36.53 35.18 36.53 33.82 48.71 9,819,612 40.633 -10.00%
2011-02-28 0 18 0.030 0.029 0.030 1,835,709,550 40.59 39.24 40.59 39.24 74.41 31,318,178 58.615 -21.05%
2011-01-31 0 21 0.038 0.037 0.038 258,012,300 51.41 50.06 51.41 46.00 132.6 3,862,301 66.803 -60.00%
2010-12-31 0 22 0.095 0.096 0.097 141,302,690 128.5 129.9 131.2 119.1 143.4 1,059,357 133.39 3.26%
2010-11-30 0 22 0.092 0.091 0.093 283,559,885 124.5 123.1 125.8 119.1 170.5 1,962,387 144.50 -3.16%
2010-10-29 0 20 0.095 0.094 0.095 480,786,350 128.5 127.2 128.5 102.8 208.4 3,035,199 158.40 -37.09%
2010-09-30 0 21 0.151 0.150 0.152 456,084,090 204.3 202.9 205.7 196.2 332.8 1,835,716 248.45 -32.89%
2010-08-31 3 22 0.225 0.223 0.225 419,947,118 304.4 301.7 304.4 270.6 534.4 995,697 421.76 11.39%
2010-07-30 0 21 0.202 0.200 0.203 15,575,175 273.3 270.6 274.7 257.1 309.8 55,617 280.04 -3.81%
2010-06-30 0 21 0.210 0.205 0.215 17,654,530 284.1 277.4 290.9 263.8 331.5 59,052 298.97 -1.41%
2010-05-31 0 20 0.213 0.200 0.219 13,681,900 288.2 270.6 296.3 257.1 358.5 42,886 319.03 -12.35%
2010-04-30 0 19 0.243 0.235 0.243 9,558,459 328.8 318.0 328.8 226.0 385.6 30,022 318.39 41.28%
2010-03-31 0 23 0.172 0.160 0.175 2,647,575 232.7 216.5 236.8 189.4 246.2 13,566 195.16 3.61%
2010-02-26 0 18 0.166 0.156 0.166 1,222,425 224.6 211.1 224.6 216.5 307.1 5,081 240.57 -20.95%
2010-01-29 0 20 0.210 0.210 0.218 262,675 284.1 284.1 295.0 257.1 311.2 907 289.53 -4.98%
2009-12-31 0 22 0.221 0.196 0.221 976,975 299.0 265.2 299.0 270.6 324.7 3,271 298.72 -5.96%
2009-11-30 0 21 0.235 0.235 0.238 6,301,900 318.0 318.0 322.0 297.7 385.6 17,964 350.81 -9.62%
2009-10-30 0 20 1.300 1.270 1.300 18,026,720 351.8 343.7 351.8 240.8 362.6 64,512 279.43 39.78%
2009-09-30 0 22 0.930 0.930 0.990 18,937,740 251.7 251.7 267.9 230.0 270.6 74,372 254.64 3.33%
2009-08-31 0 21 0.900 0.900 0.950 30,741,970 243.5 243.5 257.1 216.5 270.6 127,251 241.59 -5.26%
2009-07-31 0 22 0.950 0.860 0.950 31,027,490 257.1 232.7 257.1 170.5 281.4 154,587 200.71 25.00%
2009-06-30 0 22 0.760 0.760 0.800 41,926,175 205.7 205.7 216.5 127.2 270.6 210,189 199.47 33.33%
2009-05-29 2 19 0.570 0.530 0.570 9,906,600 154.2 143.4 154.2 70.36 156.9 88,064 112.49 147.83%
2009-04-30 15 20 - - - 2,024,900 62.24 - - 40.86 86.59 33,851 59.818 49.35%
2009-03-31 0 22 0.154 0.152 0.175 824,965 41.67 41.13 47.35 37.34 110.9 18,016 45.792 -51.87%
2009-02-27 0 20 0.320 0.150 0.340 1,354,940 86.59 40.59 92.00 35.18 89.30 25,203 53.760 113.33%
2009-01-30 0 18 0.150 0.111 0.195 29,250 40.59 30.04 52.77 40.59 40.59 721 40.590 -16.67%
2008-12-31 0 21 0.180 0.126 0.220 308,810 48.71 34.10 59.53 29.77 51.41 9,316 33.147 50.00%
2008-11-28 0 20 0.120 0.105 0.148 16,400 32.47 28.41 40.05 22.46 40.59 517 31.699 0.00%
2008-10-31 0 21 0.120 0.075 0.170 10,225 32.47 20.29 46.00 21.65 37.88 360 28.378 -27.27%
2008-09-30 0 21 0.165 0.165 0.208 279,335 44.65 44.65 56.28 44.65 64.94 5,211 53.608 -25.00%
2008-08-29 0 19 0.220 0.217 0.230 212,010 59.53 58.72 62.24 55.47 112.3 2,820 75.190 -48.84%
2008-07-31 0 22 0.430 0.360 0.430 236,460 116.4 97.42 116.4 104.2 127.2 2,077 113.85 -10.42%
2008-06-30 0 20 0.480 0.420 0.480 4,256,850 129.9 113.7 129.9 129.9 194.8 25,636 166.05 -23.81%
2008-05-30 0 20 3.150 3.150 3.250 3,229,540 170.5 170.5 175.9 113.7 174.8 21,667 149.06 27.53%
2008-04-30 8 21 2.470 - 2.500 27,661,190 133.7 - 135.3 119.1 227.3 176,061 157.11 -36.67%
2008-03-31 10 19 - - - 7,148,740 211.1 - - 138.0 227.3 40,421 176.86 51.16%
2008-02-29 0 19 2.580 2.580 2.590 4,431,324 139.6 139.6 140.2 120.7 140.7 32,897 134.70 17.27%
2008-01-31 0 22 2.200 2.170 2.280 5,263,098 119.1 117.4 123.4 113.7 137.5 41,999 125.31 -12.00%
2007-12-31 8 19 2.500 2.500 2.510 22,414,886 135.3 135.3 135.8 124.5 140.7 165,341 135.57 31.58%
2007-11-30 12 22 - - - 10,242,032 102.8 - - 74.14 121.8 100,006 102.41 39.71%
2007-10-31 0 21 1.360 1.360 1.450 3,976,828 73.60 73.60 78.47 54.66 82.26 58,319 68.191 23.64%
2007-09-28 0 19 1.100 1.060 1.100 1,049,788 59.53 57.37 59.53 53.04 60.61 18,278 57.435 2.80%
2007-08-31 0 23 1.070 1.020 1.070 1,362,546 57.91 55.20 57.91 49.79 67.65 22,657 60.138 -18.94%
2007-07-31 0 21 1.320 1.190 1.330 1,407,794 71.44 64.40 71.98 61.24 79.35 20,731 67.909 -10.57%
2007-06-29 0 20 1.500 1.370 1.550 2,911,844 79.88 72.96 82.54 61.24 84.14 40,159 72.509 20.00%
2007-05-31 0 21 1.250 1.200 1.290 4,028,364 66.57 63.90 68.70 50.06 69.23 70,562 57.090 31.58%
2007-04-30 0 18 0.950 0.940 0.950 3,121,682 50.59 50.06 50.59 47.40 55.92 62,388 50.037 3.26%
2007-03-30 0 22 0.920 0.920 0.980 2,412,060 48.99 48.99 52.19 48.46 53.25 48,338 49.900 -3.16%
2007-02-28 0 18 0.950 0.910 0.990 413,832 50.59 48.46 52.72 49.53 53.25 8,112 51.014 0.00%
2007-01-31 0 22 0.950 0.950 1.000 478,174 50.59 50.59 53.25 46.86 53.25 9,182 52.075 0.00%
2006-12-29 0 19 0.950 0.950 1.000 110,338 50.59 50.59 53.25 48.99 58.58 2,111 52.277 -1.04%
2006-11-30 0 22 0.960 0.960 1.010 503,122 51.12 51.12 53.79 47.93 54.32 9,881 50.918 -2.04%
2006-10-31 0 20 0.980 0.980 1.100 100,130 52.19 52.19 58.58 50.06 53.25 1,949 51.371 -2.00%
2006-09-29 0 21 1.000 1.000 1.150 480,324 53.25 53.25 61.24 51.12 63.90 8,874 54.124 0.00%
2006-08-31 0 23 1.000 1.000 1.170 214,506 53.25 53.25 62.31 47.93 55.92 4,067 52.739 -1.96%
2006-07-31 0 21 1.020 - 1.100 1,150,872 54.32 - 58.58 46.97 58.45 20,929 54.988 -3.63%
2006-06-30 0 22 0.108 0.100 0.113 343,298 56.36 52.19 58.97 46.97 57.41 6,515 52.695 0.93%
2006-05-30 0 20 0.107 0.087 0.117 114,480 55.84 45.40 61.06 50.10 61.06 2,158 53.060 0.00%
2006-04-28 0 17 0.107 0.101 0.107 200,240 55.84 52.71 55.84 52.19 59.50 3,706 54.035 -4.46%
2006-03-31 0 23 0.112 0.112 0.115 136,090 58.45 58.45 60.02 52.19 60.02 2,556 53.241 -2.61%
2006-02-28 0 20 0.115 0.112 0.115 201,104 60.02 58.45 60.02 52.19 62.63 3,767 53.384 4.55%
2006-01-27 0 19 0.110 - 0.110 214,354 57.41 - 57.41 46.97 62.63 4,085 52.471 0.00%
2005-12-30 0 20 0.110 0.095 0.110 680,790 57.41 49.58 57.41 49.58 67.85 12,899 52.777 0.00%
2005-11-30 0 22 0.110 0.097 0.110 55,832 57.41 50.62 57.41 37.58 61.06 1,180 47.302 12.24%
2005-10-31 0 20 0.098 - - 22,126 51.15 - - 46.97 62.63 433 51.094 -10.91%
2005-09-30 0 21 0.110 - 0.110 40,168 57.41 - 57.41 44.36 57.41 832 48.302 10.00%
2005-08-31 0 23 0.100 - 0.100 190,400 52.19 - 52.19 44.36 52.19 3,775 50.440 5.26%
2005-07-29 0 20 0.095 - 0.095 21,200 49.58 - 49.58 52.19 52.19 406 52.189 -5.00%
2005-06-30 0 22 0.100 - - 39,936 52.19 - - 46.97 61.58 747 53.441 -2.91%
2005-05-31 0 20 0.103 - 0.103 3,448 53.75 - 53.75 50.10 56.89 65 52.926 -6.36%
2005-04-29 0 20 0.110 - 0.110 34,110 57.41 - 57.41 57.41 57.93 594 57.425 -0.90%
2005-03-31 0 21 0.111 - 0.111 51,720 57.93 - 57.93 48.01 65.24 954 54.201 1.83%
2005-02-28 0 17 0.109 0.101 - 175,710 56.89 52.71 - 26.09 57.41 3,395 51.750 -0.91%
2005-01-31 0 21 0.110 - 0.110 60,100 57.41 - 57.41 52.19 57.41 1,054 57.028 1.85%
2004-12-31 0 22 0.108 - 0.110 322,970 56.36 - 57.41 46.97 57.41 6,492 49.750 -1.82%
2004-11-30 0 22 0.110 - 0.110 98,902 57.41 - 57.41 46.97 64.71 1,728 57.224 -6.78%
2004-10-29 0 19 0.118 - 0.118 5,050 61.58 - 61.58 52.19 62.63 88 57.294 7.27%
2004-09-30 0 21 0.110 - - 16,834 57.41 - - 46.97 60.02 343 49.081 0.00%
2004-08-31 0 22 0.110 - 0.112 11,000 57.41 - 58.45 57.41 57.41 192 57.408 -2.65%
2004-07-30 0 21 0.113 - 0.115 11,670 58.97 - 60.02 26.09 67.32 291 40.069 -10.32%
2004-06-30 0 21 0.126 - 0.126 38,170 65.76 - 65.76 36.53 78.28 816 46.762 -9.35%
2004-05-31 0 20 0.139 - 0.139 148,602 72.54 - 72.54 57.41 75.67 2,144 69.306 -3.47%
2004-04-30 0 19 0.144 - 0.144 3,610 75.15 - 75.15 75.67 75.67 48 75.361 -3.36%
2004-03-31 0 23 0.149 - 0.149 163,032 77.76 - 77.76 68.89 93.94 2,299 70.904 8.76%
2004-02-27 0 20 0.137 0.137 0.150 293,359 71.50 71.50 78.28 71.50 78.28 3,938 74.502 -19.41%
2004-01-30 0 19 0.170 - 0.170 43,486 88.72 - 88.72 71.50 93.94 560 77.722 0.00%
2003-12-31 0 21 0.170 - 0.170 6,894 88.72 - 88.72 84.55 104.4 73 94.682 0.00%
2003-11-28 0 20 0.170 - 0.170 95,730 88.72 - 88.72 80.89 97.59 1,069 89.535 -3.41%
2003-10-31 0 22 0.176 - 0.176 723,596 91.85 - 91.85 65.24 91.85 8,511 85.015 18.92%
2003-09-30 0 21 0.148 0.148 - 438,950 77.24 77.24 - 60.02 78.28 6,335 69.293 25.42%
2003-08-29 0 21 0.118 0.118 0.123 496,760 61.58 61.58 64.19 48.01 66.28 8,672 57.281 18.00%
2003-07-31 0 22 0.100 0.100 - 205,876 52.19 52.19 - 44.88 54.80 4,294 47.945 5.26%
2003-06-30 0 20 0.095 0.095 - 43,302 49.58 49.58 - 44.88 52.19 912 47.476 -3.06%
2003-05-30 0 20 0.098 - 0.098 121,422 51.15 - 51.15 46.97 52.19 2,552 47.574 1.03%
2003-04-30 0 20 0.097 - 0.097 93,684 50.62 - 50.62 31.31 52.19 1,822 51.412 -2.02%
2003-03-31 0 21 0.099 - 0.100 96,706 51.67 - 52.19 46.97 52.19 1,977 48.905 -10.00%
2003-02-28 0 19 0.110 - 0.110 11,248 57.41 - 57.41 46.97 60.02 226 49.747 6.80%
2003-01-30 0 21 0.103 - 0.103 114,138 53.75 - 53.75 50.62 54.80 2,146 53.185 -10.43%
2002-12-31 0 20 0.115 - - 26,516 60.02 - - 46.97 61.58 552 48.050 15.00%
2002-11-29 0 21 0.100 - - 7,872 52.19 - - 49.06 53.75 153 51.354 0.00%
2002-10-31 0 21 0.100 0.100 - 119,324 52.19 52.19 - 48.01 57.41 2,227 53.592 -12.28%
2002-09-30 0 21 0.114 - 0.114 226,042 59.50 - 59.50 52.71 61.58 3,798 59.520 -3.39%
2002-08-30 0 22 0.118 0.118 0.122 255,035 61.58 61.58 63.67 52.19 70.98 4,202 60.693 -15.71%
2002-07-31 0 22 0.140 - 0.140 210,668 73.06 - 73.06 70.45 86.11 2,738 76.939 -16.67%
2002-06-28 0 20 0.168 - 0.170 37,366 87.68 - 88.72 84.55 90.81 433 86.287 -4.00%
2002-05-31 0 21 0.175 - 0.185 600,220 91.33 - 96.55 80.89 94.98 6,672 89.962 2.94%
2002-04-30 0 20 0.170 0.154 0.165 1,026,818 88.72 80.37 86.11 80.37 98.11 11,474 89.493 -3.41%
2002-03-28 0 20 0.176 - 0.176 652,480 91.85 - 91.85 88.72 103.9 6,714 97.181 -6.38%
2002-02-28 0 17 0.188 - 0.190 406,970 98.11 - 99.16 98.11 108.0 3,947 103.10 -7.84%
2002-01-31 0 22 0.204 0.196 0.204 466,542 106.5 102.3 106.5 98.11 112.7 4,465 104.50 4.08%
2001-12-31 0 19 0.196 - 0.196 562,702 102.3 - 102.3 99.16 108.6 5,461 103.04 -2.00%
2001-11-30 0 22 0.200 0.193 0.200 603,538 104.4 100.7 104.4 89.76 106.5 6,193 97.456 14.29%
2001-10-31 0 20 0.175 - - 1,217,834 91.33 - - 89.76 98.11 13,007 93.632 -2.78%
2001-09-28 0 20 0.180 - - 931,028 93.94 - - 89.76 107.0 9,339 99.691 -12.20%
2001-08-31 0 23 0.205 - 0.210 350,165 107.0 - 109.6 107.0 125.3 3,006 116.47 -12.77%
2001-07-31 0 19 0.235 - 0.243 141,534 122.6 - 126.8 125.3 130.5 1,092 129.59 -2.08%
2001-06-29 0 20 0.240 - 0.240 2,824,280 125.3 - 125.3 125.3 156.6 20,824 135.62 -15.79%
2001-05-31 0 22 0.285 0.285 0.300 2,673,844 148.7 148.7 156.6 121.1 167.0 19,387 137.92 16.33%
2001-04-27 0 17 0.245 0.242 0.250 3,330,858 127.9 126.3 130.5 101.8 130.5 28,175 118.22 8.89%
2001-03-30 0 22 0.225 0.220 0.225 779,928 117.4 114.8 117.4 114.8 140.9 6,147 126.88 -16.67%
2001-02-28 0 20 0.270 - 0.270 924,330 140.9 - 140.9 127.9 151.3 6,726 137.44 0.00%
2001-01-31 0 19 0.270 0.270 0.280 1,034,570 140.9 140.9 146.1 128.4 154.0 7,664 134.98 -6.90%
2000-12-29 0 19 0.290 0.275 0.290 1,586,170 151.3 143.5 151.3 133.1 167.0 10,742 147.66 -3.33%
2000-11-30 0 22 0.300 0.295 0.300 5,038,850 156.6 154.0 156.6 135.7 177.4 32,091 157.02 9.09%
2000-10-31 0 20 0.275 0.255 0.275 3,282,298 143.5 133.1 143.5 123.2 172.2 23,085 142.18 -16.67%
2000-09-29 0 20 0.330 0.300 0.330 8,385,540 172.2 156.6 172.2 146.1 234.8 43,254 193.87 -23.26%
2000-08-31 0 23 0.430 0.425 0.435 12,550,630 224.4 221.8 227.0 200.9 242.7 55,652 225.52 7.50%
2000-07-31 0 21 0.400 0.400 0.410 17,940,860 208.8 208.8 214.0 203.5 255.7 78,798 227.68 -13.04%
2000-06-30 0 21 0.460 0.460 0.465 25,770,490 240.1 240.1 242.7 234.8 313.1 97,837 263.40 -1.08%
2000-05-31 0 21 0.465 0.470 0.475 83,135,490 242.7 245.3 247.9 219.2 360.1 280,629 296.25 -12.26%
2000-04-28 0 17 0.530 0.520 0.530 324,131,172 276.6 271.4 276.6 242.7 782.8 738,652 438.81 -64.43%
2000-03-31 0 1 1.490 1.480 1.490 290,184,380 777.6 772.4 777.6 751.5 991.6 369,834 784.63

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.

Back to top