CARGILLS (CEYLON) PLC (CARG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-25 |
CARG.N0000 |
54.750 |
56.500 |
54.750 |
55.500 |
17 |
| 2009-09-24 |
CARG.N0000 |
56.500 |
56.500 |
55.000 |
55.000 |
30 |
| 2009-09-23 |
CARG.N0000 |
56.500 |
57.000 |
56.250 |
56.500 |
14 |
| 2009-09-22 |
CARG.N0000 |
57.750 |
57.750 |
56.000 |
57.000 |
27 |
| 2009-09-18 |
CARG.N0000 |
56.250 |
57.000 |
56.250 |
57.000 |
26 |
| 2009-09-17 |
CARG.N0000 |
58.250 |
58.250 |
57.000 |
57.000 |
22 |
| 2009-09-16 |
CARG.N0000 |
56.000 |
59.750 |
55.000 |
57.000 |
54 |
| 2009-09-15 |
CARG.N0000 |
54.750 |
55.000 |
54.500 |
55.000 |
13 |
| 2009-09-14 |
CARG.N0000 |
56.500 |
57.000 |
55.500 |
56.000 |
34 |
| 2009-09-11 |
CARG.N0000 |
54.250 |
56.000 |
54.250 |
55.750 |
25 |
| 2009-09-10 |
CARG.N0000 |
56.000 |
56.000 |
54.000 |
54.750 |
35 |
| 2009-09-09 |
CARG.N0000 |
54.250 |
58.000 |
54.250 |
56.500 |
99 |
| 2009-09-08 |
CARG.N0000 |
52.500 |
54.000 |
52.500 |
54.000 |
30 |
| 2009-09-07 |
CARG.N0000 |
52.000 |
52.750 |
52.000 |
52.750 |
12 |
| 2009-09-03 |
CARG.N0000 |
53.250 |
54.250 |
52.000 |
52.000 |
35 |
| 2009-09-02 |
CARG.N0000 |
51.500 |
53.500 |
51.500 |
53.000 |
80 |
| 2009-09-01 |
CARG.N0000 |
51.250 |
51.500 |
51.000 |
51.000 |
17 |
| 2009-08-31 |
CARG.N0000 |
51.000 |
51.000 |
50.250 |
51.000 |
16 |
| 2009-08-28 |
CARG.N0000 |
49.750 |
51.250 |
49.750 |
51.000 |
78 |
| 2009-08-27 |
CARG.N0000 |
49.000 |
50.000 |
49.000 |
49.750 |
65 |