Clarity Medical Group Holding Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01406 | 2022-02-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-10 | 3 | 3 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-02 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-27 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-20 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-13 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-06 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-27 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-20 | 2 | 2 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-13 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-06 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-30 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-23 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-16 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-09 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-02 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-24 | 3 | 3 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-12 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-07 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-24 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-17 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-10 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-03 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-26 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-05 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-22 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-08 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-01 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-25 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-18 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-11 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 5 | 5 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 4 | 4 | - | - | - | 0 | 0.355 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 3 | 4 | - | - | - | 26,631 | 0.355 | - | - | 0.355 | 0.360 | 75,000 | 0.3551 | 5.97% |
| 2025-04-11 | 0 | 5 | 0.335 | 0.325 | 0.370 | 309,249 | 0.335 | 0.325 | 0.370 | 0.330 | 0.405 | 843,750 | 0.3665 | -14.10% |
| 2025-04-03 | 0 | 4 | 0.390 | 0.380 | 0.410 | 142,312 | 0.390 | 0.380 | 0.410 | 0.370 | 0.400 | 377,500 | 0.3770 | 1.30% |
| 2025-03-28 | 0 | 5 | 0.385 | 0.385 | 0.400 | 800,374 | 0.385 | 0.385 | 0.400 | 0.375 | 0.390 | 1,978,750 | 0.4045 | -1.28% |
| 2025-03-21 | 0 | 5 | 0.390 | 0.390 | 0.415 | 75,174 | 0.390 | 0.390 | 0.415 | 0.385 | 0.420 | 188,750 | 0.3983 | 0.00% |
| 2025-03-14 | 0 | 5 | 0.390 | 0.390 | 0.400 | 154,462 | 0.390 | 0.390 | 0.400 | 0.350 | 0.420 | 391,250 | 0.3948 | -2.50% |
| 2025-03-07 | 0 | 5 | 0.400 | 0.400 | 0.405 | 168,604 | 0.400 | 0.400 | 0.405 | 0.375 | 0.430 | 432,500 | 0.3898 | 5.26% |
| 2025-02-28 | 0 | 5 | 0.380 | 0.365 | 0.380 | 3,929,772 | 0.380 | 0.365 | 0.380 | 0.365 | 0.450 | 9,252,851 | 0.4247 | -10.59% |
| 2025-02-21 | 0 | 5 | 0.425 | 0.405 | 0.425 | 2,052,317 | 0.425 | 0.405 | 0.425 | 0.380 | 0.450 | 4,750,000 | 0.4321 | 7.59% |
| 2025-02-14 | 2 | 5 | 0.395 | 0.395 | 0.400 | 636,743 | 0.395 | 0.395 | 0.400 | 0.360 | 0.400 | 1,706,250 | 0.3732 | 1.28% |
| 2025-02-07 | 1 | 5 | 0.390 | 0.380 | 0.390 | 1,009,399 | 0.390 | 0.380 | 0.390 | 0.390 | 0.450 | 2,352,500 | 0.4291 | 2.63% |
| 2025-01-28 | 0 | 2 | 0.380 | 0.375 | 0.420 | 1,397,812 | 0.380 | 0.375 | 0.420 | 0.380 | 0.450 | 3,277,500 | 0.4265 | -2.56% |
| 2025-01-24 | 0 | 5 | 0.390 | 0.390 | 0.425 | 1,558,254 | 0.390 | 0.390 | 0.425 | 0.345 | 0.500 | 3,880,000 | 0.4016 | -2.50% |
| 2025-01-17 | 5 | 5 | - | - | - | 0 | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-10 | 5 | 5 | - | - | - | 0 | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 4 | 0.400 | 0.385 | 0.400 | 895,681 | 0.400 | 0.385 | 0.400 | 0.380 | 0.400 | 2,268,750 | 0.3948 | 3.90% |
| 2024-12-27 | 0 | 3 | 0.385 | 0.380 | 0.385 | 3,862 | 0.385 | 0.380 | 0.385 | 0.380 | 0.400 | 10,000 | 0.3862 | 0.00% |
| 2024-12-20 | 0 | 5 | 0.385 | 0.385 | 0.400 | 129,262 | 0.385 | 0.385 | 0.400 | 0.380 | 0.400 | 332,500 | 0.3888 | -1.28% |
| 2024-12-13 | 0 | 5 | 0.390 | 0.390 | 0.395 | 1,183,330 | 0.390 | 0.390 | 0.395 | 0.380 | 0.410 | 2,981,250 | 0.3969 | -4.88% |
| 2024-12-06 | 0 | 5 | 0.410 | 0.400 | 0.410 | 476,105 | 0.410 | 0.400 | 0.410 | 0.400 | 0.415 | 1,172,500 | 0.4061 | 0.00% |
| 2024-11-29 | 0 | 5 | 0.410 | 0.400 | 0.410 | 352,585 | 0.410 | 0.400 | 0.410 | 0.390 | 0.440 | 855,000 | 0.4124 | 3.80% |
| 2024-11-22 | 0 | 5 | 0.395 | 0.395 | 0.400 | 319,529 | 0.395 | 0.395 | 0.400 | 0.370 | 0.410 | 813,750 | 0.3927 | 2.60% |
| 2024-11-15 | 0 | 5 | 0.385 | 0.380 | 0.395 | 58,218 | 0.385 | 0.380 | 0.395 | 0.370 | 0.390 | 153,750 | 0.3787 | 0.00% |
| 2024-11-08 | 0 | 5 | 0.385 | 0.380 | 0.385 | 422,630 | 0.385 | 0.380 | 0.385 | 0.375 | 0.415 | 1,080,000 | 0.3913 | -3.75% |
| 2024-11-01 | 0 | 5 | 0.400 | 0.390 | 0.400 | 106,892 | 0.400 | 0.390 | 0.400 | 0.380 | 0.400 | 270,000 | 0.3959 | -2.44% |
| 2024-10-25 | 0 | 5 | 0.410 | 0.385 | 0.410 | 197,068 | 0.410 | 0.385 | 0.410 | 0.385 | 0.420 | 482,500 | 0.4084 | 0.00% |
| 2024-10-18 | 0 | 5 | 0.410 | 0.400 | 0.410 | 74,530 | 0.410 | 0.400 | 0.410 | 0.380 | 0.465 | 182,500 | 0.4084 | 0.00% |
| 2024-10-10 | 0 | 4 | 0.410 | 0.415 | 0.420 | 413,368 | 0.410 | 0.415 | 0.420 | 0.380 | 0.450 | 976,250 | 0.4234 | -5.75% |
| 2024-10-04 | 0 | 4 | 0.435 | 0.430 | 0.435 | 673,517 | 0.435 | 0.430 | 0.435 | 0.380 | 0.500 | 1,556,250 | 0.4328 | 11.54% |
| 2024-09-27 | 0 | 5 | 0.390 | 0.390 | 0.400 | 82,598 | 0.390 | 0.390 | 0.400 | 0.380 | 0.400 | 210,000 | 0.3933 | -1.27% |
| 2024-09-20 | 0 | 4 | 0.395 | 0.395 | 0.400 | 86,592 | 0.395 | 0.395 | 0.400 | 0.390 | 0.400 | 217,500 | 0.3981 | -1.25% |
| 2024-09-13 | 0 | 5 | 0.400 | 0.385 | 0.400 | 1,100,255 | 0.400 | 0.385 | 0.400 | 0.380 | 0.410 | 2,833,750 | 0.3883 | 0.00% |
| 2024-09-05 | 0 | 4 | 0.400 | 0.395 | 0.400 | 75,806 | 0.400 | 0.395 | 0.400 | 0.400 | 0.435 | 186,250 | 0.4070 | -8.05% |
| 2024-08-30 | 0 | 5 | 0.435 | 0.430 | 0.435 | 1,863,117 | 0.435 | 0.430 | 0.435 | 0.410 | 0.460 | 4,310,000 | 0.4323 | 2.35% |
| 2024-08-23 | 0 | 5 | 0.425 | 0.400 | 0.410 | 136,174 | 0.425 | 0.400 | 0.410 | 0.380 | 0.425 | 340,000 | 0.4005 | 10.39% |
| 2024-08-16 | 0 | 5 | 0.385 | 0.380 | 0.385 | 199,204 | 0.385 | 0.380 | 0.385 | 0.365 | 0.420 | 500,000 | 0.3984 | -10.47% |
| 2024-08-09 | 0 | 5 | 0.430 | 0.420 | 0.430 | 1,634,054 | 0.430 | 0.420 | 0.430 | 0.400 | 0.440 | 3,847,500 | 0.4247 | -3.37% |
| 2024-08-02 | 0 | 5 | 0.445 | 0.405 | 0.425 | 127,604 | 0.445 | 0.405 | 0.425 | 0.405 | 0.460 | 292,500 | 0.4363 | -1.11% |
| 2024-07-26 | 0 | 5 | 0.450 | 0.410 | 0.440 | 209,861 | 0.450 | 0.410 | 0.440 | 0.405 | 0.460 | 495,000 | 0.4240 | -2.17% |
| 2024-07-19 | 0 | 5 | 0.460 | 0.450 | 0.460 | 213,441 | 0.460 | 0.450 | 0.460 | 0.450 | 0.485 | 462,500 | 0.4615 | -4.17% |
| 2024-07-12 | 0 | 5 | 0.480 | 0.445 | 0.480 | 237,936 | 0.480 | 0.445 | 0.480 | 0.445 | 0.500 | 507,188 | 0.4691 | -2.04% |
| 2024-07-05 | 0 | 4 | 0.490 | 0.460 | 0.490 | 54,537 | 0.490 | 0.460 | 0.490 | 0.455 | 0.510 | 115,000 | 0.4742 | 3.16% |
| 2024-06-28 | 0 | 5 | 0.475 | 0.460 | 0.475 | 725,862 | 0.475 | 0.460 | 0.475 | 0.470 | 0.510 | 1,512,500 | 0.4799 | -10.38% |
| 2024-06-21 | 0 | 5 | 0.530 | 0.510 | 0.530 | 115,311 | 0.530 | 0.510 | 0.530 | 0.465 | 0.530 | 227,500 | 0.5069 | 12.77% |
| 2024-06-14 | 0 | 4 | 0.470 | 0.470 | 0.490 | 35,637 | 0.470 | 0.470 | 0.490 | 0.470 | 0.490 | 75,000 | 0.4752 | -5.05% |
| 2024-06-07 | 0 | 5 | 0.495 | 0.490 | 0.500 | 35,887 | 0.495 | 0.490 | 0.500 | 0.495 | 0.495 | 72,500 | 0.4950 | 0.00% |
| 2024-05-31 | 0 | 5 | 0.495 | 0.495 | 0.500 | 181,879 | 0.495 | 0.495 | 0.500 | 0.485 | 0.510 | 370,000 | 0.4916 | -4.81% |
| 2024-05-24 | 0 | 5 | 0.520 | 0.520 | 0.530 | 1,667,848 | 0.520 | 0.520 | 0.530 | 0.500 | 0.590 | 2,947,500 | 0.5659 | 0.00% |
| 2024-05-17 | 0 | 4 | 0.520 | 0.510 | 0.520 | 354,537 | 0.520 | 0.510 | 0.520 | 0.510 | 0.560 | 670,000 | 0.5292 | -3.70% |
| 2024-05-10 | 0 | 5 | 0.540 | 0.540 | 0.550 | 210,086 | 0.540 | 0.540 | 0.550 | 0.520 | 0.570 | 380,000 | 0.5529 | 3.85% |
| 2024-05-03 | 0 | 4 | 0.520 | 0.530 | 0.540 | 899,524 | 0.520 | 0.530 | 0.540 | 0.510 | 0.540 | 1,700,000 | 0.5291 | -7.14% |
| 2024-04-26 | 0 | 5 | 0.560 | 0.520 | 0.560 | 227,524 | 0.560 | 0.520 | 0.560 | 0.510 | 0.610 | 420,000 | 0.5417 | -3.45% |
| 2024-04-19 | 0 | 5 | 0.580 | 0.550 | 0.580 | 306,961 | 0.580 | 0.550 | 0.580 | 0.490 | 0.630 | 556,250 | 0.5518 | 1.75% |
| 2024-04-12 | 0 | 5 | 0.570 | 0.570 | 0.590 | 18,191,949 | 0.570 | 0.570 | 0.590 | 0.550 | 0.600 | 30,833,750 | 0.5900 | -6.56% |
| 2024-04-05 | 0 | 3 | 0.610 | 0.560 | 0.610 | 651,186 | 0.610 | 0.560 | 0.610 | 0.540 | 0.690 | 1,035,000 | 0.6292 | -10.29% |
| 2024-03-28 | 0 | 4 | 0.680 | 0.670 | 0.690 | 4,179,337 | 0.680 | 0.670 | 0.690 | 0.640 | 0.750 | 6,050,000 | 0.6908 | -4.23% |
| 2024-03-22 | 0 | 5 | 0.710 | 0.710 | 0.730 | 14,297,999 | 0.710 | 0.710 | 0.730 | 0.530 | 0.770 | 25,036,250 | 0.5711 | 24.56% |
| 2024-03-15 | 0 | 5 | 0.570 | 0.560 | 0.570 | 1,546,862 | 0.570 | 0.560 | 0.570 | 0.400 | 0.610 | 3,090,000 | 0.5006 | 42.50% |
| 2024-03-08 | 0 | 5 | 0.400 | 0.395 | 0.425 | 1,193,761 | 0.400 | 0.395 | 0.425 | 0.400 | 0.480 | 2,667,500 | 0.4475 | -17.53% |
| 2024-03-01 | 0 | 5 | 0.485 | 0.475 | 0.500 | 1,554,055 | 0.485 | 0.475 | 0.500 | 0.470 | 0.490 | 3,172,500 | 0.4899 | 2.11% |
| 2024-02-23 | 0 | 5 | 0.475 | 0.475 | 0.495 | 176,742 | 0.475 | 0.475 | 0.495 | 0.465 | 0.490 | 367,500 | 0.4809 | -5.00% |
| 2024-02-16 | 0 | 3 | 0.500 | 0.470 | 0.500 | 29,212 | 0.500 | 0.470 | 0.500 | 0.470 | 0.500 | 61,250 | 0.4769 | 1.01% |
| 2024-02-09 | 0 | 5 | 0.495 | 0.465 | 0.500 | 268,768 | 0.495 | 0.465 | 0.500 | 0.445 | 0.500 | 567,500 | 0.4736 | 3.13% |
| 2024-02-02 | 0 | 5 | 0.480 | 0.445 | 0.480 | 1,086,143 | 0.480 | 0.445 | 0.480 | 0.435 | 0.560 | 2,227,500 | 0.4876 | -14.29% |
| 2024-01-26 | 0 | 5 | 0.560 | 0.550 | 0.590 | 1,777,686 | 0.560 | 0.550 | 0.590 | 0.540 | 0.600 | 2,983,750 | 0.5958 | -6.67% |
| 2024-01-19 | 0 | 5 | 0.600 | 0.590 | 0.600 | 2,156,024 | 0.600 | 0.590 | 0.600 | 0.590 | 0.660 | 3,507,500 | 0.6147 | -4.76% |
| 2024-01-12 | 0 | 5 | 0.630 | 0.620 | 0.650 | 245,436 | 0.630 | 0.620 | 0.650 | 0.590 | 0.680 | 398,750 | 0.6155 | -4.55% |
| 2024-01-05 | 0 | 4 | 0.660 | 0.620 | 0.660 | 38,974 | 0.660 | 0.620 | 0.660 | 0.640 | 0.670 | 58,750 | 0.6634 | 4.76% |
| 2023-12-29 | 0 | 3 | 0.630 | 0.620 | 0.660 | 935,549 | 0.630 | 0.620 | 0.660 | 0.630 | 0.630 | 1,485,000 | 0.6300 | 0.00% |
| 2023-12-22 | 0 | 5 | 0.630 | 0.620 | 0.700 | 1,638,012 | 0.630 | 0.620 | 0.700 | 0.620 | 0.710 | 2,473,750 | 0.6622 | 1.61% |
| 2023-12-15 | 0 | 5 | 0.620 | 0.620 | 0.660 | 1,708,436 | 0.620 | 0.620 | 0.660 | 0.570 | 0.650 | 2,846,250 | 0.6002 | -1.59% |
| 2023-12-08 | 0 | 5 | 0.630 | 0.600 | 0.630 | 1,179,300 | 0.630 | 0.600 | 0.630 | 0.590 | 0.690 | 1,773,750 | 0.6649 | -5.97% |
| 2023-12-01 | 0 | 5 | 0.670 | 0.670 | 0.690 | 2,923,948 | 0.670 | 0.670 | 0.690 | 0.600 | 0.750 | 4,506,250 | 0.6489 | -10.67% |
| 2023-11-24 | 0 | 5 | 0.750 | 0.750 | 0.780 | 1,557,062 | 0.750 | 0.750 | 0.780 | 0.580 | 0.840 | 2,138,750 | 0.7280 | 29.31% |
| 2023-11-17 | 0 | 5 | 0.580 | 0.550 | 0.580 | 30,361 | 0.580 | 0.550 | 0.580 | 0.550 | 0.590 | 53,750 | 0.5649 | -1.69% |
| 2023-11-10 | 0 | 5 | 0.590 | 0.550 | 0.590 | 299,774 | 0.590 | 0.550 | 0.590 | 0.530 | 0.600 | 541,250 | 0.5539 | 3.51% |
| 2023-11-03 | 0 | 5 | 0.570 | 0.560 | 0.590 | 147,949 | 0.570 | 0.560 | 0.590 | 0.560 | 0.610 | 257,500 | 0.5746 | -8.06% |
| 2023-10-27 | 0 | 4 | 0.620 | 0.580 | 0.620 | 2,325 | 0.620 | 0.580 | 0.620 | 0.620 | 0.620 | 3,750 | 0.6200 | -4.62% |
| 2023-10-20 | 0 | 5 | 0.650 | 0.600 | 0.650 | 300,787 | 0.650 | 0.600 | 0.650 | 0.600 | 0.660 | 473,750 | 0.6349 | 0.00% |
| 2023-10-13 | 0 | 5 | 0.650 | 0.650 | 0.680 | 760,312 | 0.650 | 0.650 | 0.680 | 0.620 | 0.750 | 1,125,000 | 0.6758 | -8.45% |
| 2023-10-06 | 0 | 4 | 0.710 | 0.680 | 0.720 | 38,024 | 0.710 | 0.680 | 0.720 | 0.670 | 0.720 | 55,000 | 0.6913 | -4.05% |
| 2023-09-29 | 0 | 5 | 0.740 | 0.720 | 0.750 | 53,437 | 0.740 | 0.720 | 0.750 | 0.670 | 0.780 | 73,750 | 0.7246 | -5.13% |
| 2023-09-22 | 0 | 5 | 0.780 | 0.750 | 0.780 | 359,412 | 0.780 | 0.750 | 0.780 | 0.750 | 0.800 | 466,250 | 0.7709 | -2.50% |
| 2023-09-15 | 0 | 5 | 0.800 | 0.780 | 0.800 | 97,062 | 0.800 | 0.780 | 0.800 | 0.760 | 0.810 | 123,750 | 0.7843 | -1.23% |
| 2023-09-07 | 0 | 4 | 0.810 | 0.790 | 0.810 | 542,737 | 0.810 | 0.790 | 0.810 | 0.760 | 0.810 | 680,000 | 0.7981 | 1.25% |
| 2023-08-31 | 0 | 4 | 0.800 | 0.780 | 0.800 | 307,236 | 0.800 | 0.780 | 0.800 | 0.790 | 0.860 | 377,500 | 0.8139 | -6.98% |
| 2023-08-25 | 0 | 5 | 0.860 | 0.810 | 0.860 | 395,736 | 0.860 | 0.810 | 0.860 | 0.800 | 0.890 | 472,500 | 0.8375 | 1.18% |
| 2023-08-18 | 0 | 5 | 0.850 | 0.810 | 0.850 | 780,036 | 0.850 | 0.810 | 0.850 | 0.780 | 0.870 | 965,000 | 0.8083 | 6.25% |
| 2023-08-11 | 0 | 5 | 0.800 | 0.800 | 0.830 | 904,037 | 0.800 | 0.800 | 0.830 | 0.790 | 0.890 | 1,110,000 | 0.8144 | -11.11% |
| 2023-08-04 | 0 | 5 | 0.900 | 0.850 | 0.890 | 200,061 | 0.900 | 0.850 | 0.890 | 0.850 | 0.910 | 225,000 | 0.8892 | 0.00% |
| 2023-07-28 | 0 | 5 | 0.900 | 0.860 | 0.900 | 143,011 | 0.900 | 0.860 | 0.900 | 0.850 | 0.910 | 162,500 | 0.8801 | 3.45% |
| 2023-07-21 | 0 | 4 | 0.870 | 0.850 | 0.880 | 963,824 | 0.870 | 0.850 | 0.880 | 0.850 | 0.900 | 1,105,000 | 0.8722 | -4.40% |
| 2023-07-14 | 0 | 5 | 0.910 | 0.870 | 0.910 | 484,000 | 0.910 | 0.870 | 0.910 | 0.870 | 0.910 | 541,250 | 0.8942 | 0.00% |
| 2023-07-07 | 0 | 5 | 0.910 | 0.890 | 0.910 | 536,062 | 0.910 | 0.890 | 0.910 | 0.830 | 0.920 | 612,500 | 0.8752 | 7.06% |
| 2023-06-30 | 0 | 5 | 0.850 | 0.830 | 0.850 | 331,836 | 0.850 | 0.830 | 0.850 | 0.830 | 0.850 | 392,500 | 0.8454 | 0.00% |
| 2023-06-23 | 0 | 4 | 0.850 | 0.840 | 0.850 | 957,211 | 0.850 | 0.840 | 0.850 | 0.830 | 0.870 | 1,123,750 | 0.8518 | 2.41% |
| 2023-06-16 | 0 | 5 | 0.830 | 0.830 | 0.840 | 4,073,499 | 0.830 | 0.830 | 0.840 | 0.810 | 0.890 | 4,760,000 | 0.8558 | -2.35% |
| 2023-06-09 | 0 | 5 | 0.850 | 0.830 | 0.850 | 1,782,374 | 0.850 | 0.830 | 0.850 | 0.800 | 0.930 | 2,141,250 | 0.8324 | -8.60% |
| 2023-06-02 | 0 | 5 | 0.930 | 0.920 | 0.930 | 3,462,324 | 0.930 | 0.920 | 0.930 | 0.870 | 1.050 | 3,672,500 | 0.9428 | -13.08% |
| 2023-05-25 | 0 | 4 | 1.070 | 1.000 | 1.070 | 139,437 | 1.070 | 1.000 | 1.070 | 0.970 | 1.080 | 138,750 | 1.0050 | 2.88% |
| 2023-05-19 | 0 | 5 | 1.040 | 1.010 | 1.040 | 1,013,700 | 1.040 | 1.010 | 1.040 | 0.950 | 1.080 | 1,001,250 | 1.0124 | -3.70% |
| 2023-05-12 | 0 | 5 | 1.080 | 1.130 | 1.240 | 1,043,387 | 1.080 | 1.130 | 1.240 | 1.000 | 1.200 | 953,750 | 1.0940 | -10.00% |
| 2023-05-05 | 0 | 4 | 1.200 | 1.180 | 1.200 | 3,792,312 | 1.200 | 1.180 | 1.200 | 1.020 | 1.200 | 3,432,500 | 1.1048 | -3.23% |
| 2023-04-28 | 0 | 5 | 1.240 | 1.210 | 1.240 | 6,439,482 | 1.240 | 1.210 | 1.240 | 1.040 | 1.300 | 5,451,258 | 1.1813 | 20.39% |
| 2023-04-21 | 0 | 5 | 1.030 | 1.050 | 1.080 | 14,222,486 | 1.030 | 1.050 | 1.080 | 0.890 | 1.080 | 14,226,250 | 0.9997 | 11.96% |
| 2023-04-14 | 0 | 4 | 0.920 | 0.910 | 0.920 | 208,674 | 0.920 | 0.910 | 0.920 | 0.870 | 0.960 | 228,750 | 0.9122 | -1.08% |
| 2023-04-06 | 0 | 3 | 0.930 | 0.920 | 0.950 | 287,887 | 0.930 | 0.920 | 0.950 | 0.900 | 0.950 | 312,500 | 0.9212 | -1.06% |
| 2023-03-31 | 0 | 5 | 0.940 | 0.930 | 0.950 | 294,324 | 0.940 | 0.930 | 0.950 | 0.920 | 1.000 | 310,000 | 0.9494 | -1.05% |
| 2023-03-24 | 0 | 5 | 0.950 | 0.900 | 0.950 | 3,976,924 | 0.950 | 0.900 | 0.950 | 0.870 | 1.080 | 4,298,750 | 0.9251 | -12.84% |
| 2023-03-17 | 0 | 5 | 1.090 | 1.050 | 1.090 | 2,907,373 | 1.090 | 1.050 | 1.090 | 0.850 | 1.160 | 2,915,000 | 0.9974 | 6.86% |
| 2023-03-10 | 0 | 5 | 1.020 | 1.020 | 1.060 | 651,049 | 1.020 | 1.020 | 1.060 | 1.010 | 1.130 | 603,750 | 1.0783 | -6.42% |
| 2023-03-03 | 0 | 5 | 1.090 | 1.030 | 1.100 | 1,334,599 | 1.090 | 1.030 | 1.100 | 1.000 | 1.130 | 1,268,750 | 1.0519 | 3.81% |
| 2023-02-24 | 0 | 5 | 1.050 | 1.050 | 1.090 | 267,374 | 1.050 | 1.050 | 1.090 | 1.040 | 1.130 | 250,000 | 1.0695 | 0.96% |
| 2023-02-17 | 0 | 5 | 1.040 | 1.040 | 1.100 | 560,762 | 1.040 | 1.040 | 1.100 | 1.000 | 1.200 | 512,500 | 1.0942 | -0.95% |
| 2023-02-10 | 0 | 5 | 1.050 | 1.050 | 1.090 | 382,274 | 1.050 | 1.050 | 1.090 | 1.040 | 1.230 | 357,500 | 1.0693 | -3.67% |
| 2023-02-03 | 0 | 5 | 1.090 | 1.090 | 1.110 | 1,162,336 | 1.090 | 1.090 | 1.110 | 1.080 | 1.270 | 997,500 | 1.1652 | -7.63% |
| 2023-01-27 | 0 | 2 | 1.180 | 1.180 | 1.200 | 5,055,325 | 1.180 | 1.180 | 1.200 | 1.150 | 1.270 | 4,273,750 | 1.1829 | 3.51% |
| 2023-01-20 | 0 | 5 | 1.140 | 1.140 | 1.150 | 3,744,665 | 1.140 | 1.140 | 1.150 | 0.970 | 1.180 | 3,492,750 | 1.0721 | 12.87% |
| 2023-01-13 | 0 | 5 | 1.010 | 1.000 | 1.010 | 1,455,311 | 1.010 | 1.000 | 1.010 | 0.970 | 1.020 | 1,455,000 | 1.0002 | 1.00% |
| 2023-01-06 | 0 | 4 | 1.000 | 1.000 | 1.010 | 274,786 | 1.000 | 1.000 | 1.010 | 0.960 | 1.060 | 272,500 | 1.0084 | -1.96% |
| 2022-12-30 | 0 | 3 | 1.020 | 1.000 | 1.020 | 795,962 | 1.020 | 1.000 | 1.020 | 0.990 | 1.060 | 787,500 | 1.0107 | 3.03% |
| 2022-12-23 | 0 | 5 | 0.990 | 0.990 | 1.000 | 2,612,862 | 0.990 | 0.990 | 1.000 | 0.950 | 1.000 | 2,708,750 | 0.9646 | 0.00% |
| 2022-12-16 | 0 | 5 | 0.990 | 0.980 | 0.990 | 1,889,212 | 0.990 | 0.980 | 0.990 | 0.970 | 1.010 | 1,910,000 | 0.9891 | -1.00% |
| 2022-12-09 | 0 | 5 | 1.000 | 0.990 | 1.000 | 6,661,649 | 1.000 | 0.990 | 1.000 | 0.930 | 1.070 | 6,785,000 | 0.9818 | 0.00% |
| 2022-12-02 | 0 | 5 | 1.000 | 1.000 | 1.040 | 1,651,961 | 1.000 | 1.000 | 1.040 | 0.970 | 1.080 | 1,643,750 | 1.0050 | -1.96% |
| 2022-11-25 | 0 | 5 | 1.020 | 1.020 | 1.050 | 1,959,575 | 1.020 | 1.020 | 1.050 | 1.000 | 1.180 | 1,853,750 | 1.0571 | -8.11% |
| 2022-11-18 | 0 | 5 | 1.110 | 1.080 | 1.110 | 218,862 | 1.110 | 1.080 | 1.110 | 1.060 | 1.140 | 198,750 | 1.1012 | -2.63% |
| 2022-11-11 | 0 | 5 | 1.140 | 1.100 | 1.150 | 5,265,462 | 1.140 | 1.100 | 1.150 | 1.040 | 1.300 | 4,255,000 | 1.2375 | 9.62% |
| 2022-11-04 | 0 | 5 | 1.040 | 1.040 | 1.080 | 1,204,987 | 1.040 | 1.040 | 1.080 | 0.980 | 1.100 | 1,173,750 | 1.0266 | 0.97% |
| 2022-10-28 | 0 | 5 | 1.030 | 1.000 | 1.030 | 1,330,314 | 1.030 | 1.000 | 1.030 | 0.990 | 1.140 | 1,293,500 | 1.0285 | -11.97% |
| 2022-10-21 | 0 | 5 | 1.170 | 1.080 | 1.170 | 152,224 | 1.170 | 1.080 | 1.170 | 1.070 | 1.170 | 135,000 | 1.1276 | 4.46% |
| 2022-10-14 | 0 | 5 | 1.120 | 1.080 | 1.120 | 876,698 | 1.120 | 1.080 | 1.120 | 1.040 | 1.230 | 806,250 | 1.0874 | -4.27% |
| 2022-10-07 | 0 | 4 | 1.170 | 1.170 | 1.220 | 519,274 | 1.170 | 1.170 | 1.220 | 1.120 | 1.270 | 440,000 | 1.1802 | -0.85% |
| 2022-09-30 | 0 | 5 | 1.180 | 1.140 | 1.170 | 2,658,424 | 1.180 | 1.140 | 1.170 | 1.030 | 1.200 | 2,402,500 | 1.1065 | 1.72% |
| 2022-09-23 | 0 | 5 | 1.160 | 1.120 | 1.160 | 3,269,136 | 1.160 | 1.120 | 1.160 | 1.000 | 1.300 | 2,932,500 | 1.1148 | -6.45% |
| 2022-09-16 | 0 | 4 | 1.240 | 1.200 | 1.240 | 2,168,861 | 1.240 | 1.200 | 1.240 | 1.200 | 1.440 | 1,730,000 | 1.2537 | -12.68% |
| 2022-09-09 | 0 | 5 | 1.420 | 1.380 | 1.420 | 2,330,012 | 1.420 | 1.380 | 1.420 | 1.360 | 1.500 | 1,673,750 | 1.3921 | -2.74% |
| 2022-09-02 | 0 | 5 | 1.460 | 1.440 | 1.460 | 2,926,674 | 1.460 | 1.440 | 1.460 | 1.380 | 1.560 | 1,990,000 | 1.4707 | -4.58% |
| 2022-08-26 | 0 | 5 | 1.530 | 1.510 | 1.530 | 15,090,654 | 1.530 | 1.510 | 1.530 | 1.430 | 1.610 | 10,022,750 | 1.5056 | 8.51% |
| 2022-08-19 | 0 | 5 | 1.410 | 1.400 | 1.410 | 11,787,360 | 1.410 | 1.400 | 1.410 | 1.270 | 1.430 | 8,588,750 | 1.3724 | 8.46% |
| 2022-08-12 | 0 | 5 | 1.300 | 1.300 | 1.320 | 8,351,361 | 1.300 | 1.300 | 1.320 | 1.040 | 1.350 | 6,655,000 | 1.2549 | 13.04% |
| 2022-08-05 | 0 | 5 | 1.150 | 1.140 | 1.150 | 9,589,274 | 1.150 | 1.140 | 1.150 | 1.000 | 1.150 | 8,630,000 | 1.1112 | 10.58% |
| 2022-07-29 | 0 | 5 | 1.040 | 1.010 | 1.040 | 4,096,537 | 1.040 | 1.010 | 1.040 | 0.960 | 1.100 | 4,106,250 | 0.9976 | 1.96% |
| 2022-07-22 | 0 | 5 | 1.020 | 0.980 | 1.020 | 3,011,636 | 1.020 | 0.980 | 1.020 | 0.950 | 1.090 | 3,027,500 | 0.9948 | -7.27% |
| 2022-07-15 | 0 | 5 | 1.100 | 1.060 | 1.100 | 2,034,161 | 1.100 | 1.060 | 1.100 | 0.950 | 1.150 | 1,893,750 | 1.0741 | 10.00% |
| 2022-07-08 | 0 | 5 | 1.000 | 0.990 | 1.000 | 2,086,237 | 1.000 | 0.990 | 1.000 | 0.970 | 1.160 | 1,975,000 | 1.0563 | -14.53% |
| 2022-06-30 | 0 | 4 | 1.170 | 1.160 | 1.170 | 2,129,662 | 1.170 | 1.160 | 1.170 | 1.140 | 1.200 | 1,810,000 | 1.1766 | 1.74% |
| 2022-06-24 | 0 | 5 | 1.150 | 1.140 | 1.150 | 3,063,512 | 1.150 | 1.140 | 1.150 | 1.050 | 1.220 | 2,628,750 | 1.1654 | 2.68% |
| 2022-06-17 | 0 | 5 | 1.120 | 1.090 | 1.120 | 2,435,236 | 1.120 | 1.090 | 1.120 | 1.050 | 1.190 | 2,140,000 | 1.1380 | -8.20% |
| 2022-06-10 | 0 | 5 | 1.220 | 1.190 | 1.220 | 2,006,937 | 1.220 | 1.190 | 1.220 | 1.130 | 1.230 | 1,690,000 | 1.1875 | 2.52% |
| 2022-06-02 | 0 | 4 | 1.190 | 1.170 | 1.190 | 1,583,274 | 1.190 | 1.170 | 1.190 | 1.120 | 1.220 | 1,370,000 | 1.1557 | 0.85% |
| 2022-05-27 | 0 | 5 | 1.180 | 1.170 | 1.180 | 898,324 | 1.180 | 1.170 | 1.180 | 1.150 | 1.200 | 772,500 | 1.1629 | -1.67% |
| 2022-05-20 | 0 | 5 | 1.200 | 1.200 | 1.220 | 789,274 | 1.200 | 1.200 | 1.220 | 1.110 | 1.240 | 666,250 | 1.1847 | 1.69% |
| 2022-05-13 | 0 | 4 | 1.180 | 1.180 | 1.210 | 649,612 | 1.180 | 1.180 | 1.210 | 1.160 | 1.260 | 543,750 | 1.1947 | -2.48% |
| 2022-05-06 | 0 | 4 | 1.210 | 1.210 | 1.230 | 2,251,612 | 1.210 | 1.210 | 1.230 | 1.200 | 1.300 | 1,796,250 | 1.2535 | -7.63% |
| 2022-04-29 | 0 | 5 | 1.310 | 1.290 | 1.310 | 7,517,349 | 1.310 | 1.290 | 1.310 | 1.280 | 1.360 | 5,678,750 | 1.3238 | -2.96% |
| 2022-04-22 | 0 | 4 | 1.350 | 1.350 | 1.370 | 15,925,862 | 1.350 | 1.350 | 1.370 | 1.280 | 1.430 | 11,662,500 | 1.3656 | 2.27% |
| 2022-04-14 | 0 | 4 | 1.320 | 1.310 | 1.320 | 5,562,574 | 1.320 | 1.310 | 1.320 | 1.230 | 1.360 | 4,257,500 | 1.3065 | -2.22% |
| 2022-04-08 | 0 | 4 | 1.350 | 1.340 | 1.350 | 12,479,999 | 1.350 | 1.340 | 1.350 | 1.210 | 1.380 | 9,631,250 | 1.2958 | 8.00% |
| 2022-04-01 | 0 | 5 | 1.250 | 1.240 | 1.250 | 13,525,374 | 1.250 | 1.240 | 1.250 | 1.030 | 1.360 | 10,985,000 | 1.2313 | -1.57% |
| 2022-03-25 | 0 | 5 | 1.270 | 1.250 | 1.270 | 19,563,686 | 1.270 | 1.250 | 1.270 | 1.160 | 1.500 | 14,301,250 | 1.3680 | 11.40% |
| 2022-03-18 | 0 | 5 | 1.140 | 1.140 | 1.180 | 7,314,036 | 1.140 | 1.140 | 1.180 | 0.700 | 1.180 | 7,998,750 | 0.9144 | 21.28% |
| 2022-03-11 | 0 | 5 | 0.940 | 0.930 | 0.940 | 5,767,134 | 0.940 | 0.930 | 0.940 | 0.860 | 1.110 | 6,110,200 | 0.9439 | -16.81% |
| 2022-03-04 | 0 | 5 | 1.130 | 1.130 | 1.170 | 11,525,248 | 1.130 | 1.130 | 1.170 | 1.110 | 1.490 | 8,675,000 | 1.3286 | -21.53% |
| 2022-02-25 | 0 | 5 | 1.440 | 1.420 | 1.440 | 28,159,786 | 1.440 | 1.420 | 1.440 | 1.360 | 1.560 | 18,983,750 | 1.4834 | -6.49% |
| 2022-02-18 | 0 | 1 | 1.540 | 1.520 | 1.540 | 66,054,850 | 1.540 | 1.520 | 1.540 | 1.460 | 1.610 | 42,495,000 | 1.5544 |
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.