CARGILLS (CEYLON) PLC (CARG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-11-06 |
CARG.N0000 |
57.000 |
58.500 |
57.000 |
58.250 |
22 |
| 2009-11-05 |
CARG.N0000 |
56.250 |
56.250 |
54.000 |
55.000 |
30 |
| 2009-11-04 |
CARG.N0000 |
57.750 |
57.750 |
57.000 |
57.500 |
34 |
| 2009-11-03 |
CARG.N0000 |
58.000 |
58.250 |
58.000 |
58.000 |
6 |
| 2009-10-30 |
CARG.N0000 |
57.750 |
58.250 |
57.750 |
58.250 |
4 |
| 2009-10-29 |
CARG.N0000 |
58.500 |
58.500 |
57.750 |
57.750 |
13 |
| 2009-10-27 |
CARG.N0000 |
58.000 |
59.000 |
57.750 |
58.000 |
6 |
| 2009-10-26 |
CARG.N0000 |
60.000 |
60.000 |
58.500 |
58.500 |
7 |
| 2009-10-23 |
CARG.N0000 |
58.000 |
61.500 |
58.000 |
61.000 |
41 |
| 2009-10-22 |
CARG.N0000 |
59.750 |
61.000 |
58.000 |
58.750 |
32 |
| 2009-10-21 |
CARG.N0000 |
60.000 |
61.000 |
51.000 |
60.250 |
102 |
| 2009-10-20 |
CARG.N0000 |
61.250 |
61.250 |
58.500 |
60.000 |
49 |
| 2009-10-19 |
CARG.N0000 |
61.500 |
62.500 |
61.000 |
62.250 |
40 |
| 2009-10-16 |
CARG.N0000 |
63.500 |
64.000 |
62.500 |
63.000 |
15 |
| 2009-10-15 |
CARG.N0000 |
64.750 |
65.000 |
63.250 |
63.250 |
22 |
| 2009-10-14 |
CARG.N0000 |
63.500 |
63.500 |
62.000 |
63.000 |
19 |
| 2009-10-13 |
CARG.N0000 |
66.000 |
66.000 |
64.000 |
64.000 |
104 |
| 2009-10-12 |
CARG.N0000 |
61.750 |
65.250 |
61.750 |
63.750 |
99 |
| 2009-10-09 |
CARG.N0000 |
61.500 |
62.000 |
61.000 |
61.250 |
25 |
| 2009-10-08 |
CARG.N0000 |
61.500 |
63.000 |
61.500 |
61.750 |
40 |