CARGILLS (CEYLON) PLC (CARG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-06-29 |
CARG.N0000 |
49.250 |
49.250 |
49.000 |
49.000 |
5 |
| 2009-06-26 |
CARG.N0000 |
49.000 |
50.000 |
49.000 |
50.000 |
18 |
| 2009-06-25 |
CARG.N0000 |
49.000 |
49.000 |
47.750 |
48.500 |
29 |
| 2009-06-24 |
CARG.N0000 |
51.000 |
51.000 |
49.500 |
50.000 |
32 |
| 2009-06-23 |
CARG.N0000 |
50.000 |
50.250 |
48.500 |
50.000 |
46 |
| 2009-06-22 |
CARG.N0000 |
52.000 |
52.000 |
50.250 |
50.250 |
42 |
| 2009-06-19 |
CARG.N0000 |
51.000 |
52.000 |
50.500 |
52.000 |
92 |
| 2009-06-18 |
CARG.N0000 |
51.500 |
51.500 |
49.750 |
50.500 |
78 |
| 2009-06-17 |
CARG.N0000 |
47.500 |
51.500 |
47.500 |
50.500 |
244 |
| 2009-06-16 |
CARG.N0000 |
46.000 |
47.500 |
46.000 |
47.500 |
142 |
| 2009-06-15 |
CARG.N0000 |
44.750 |
46.500 |
44.500 |
45.500 |
121 |
| 2009-06-12 |
CARG.N0000 |
41.500 |
44.750 |
41.500 |
44.250 |
263 |
| 2009-06-11 |
CARG.N0000 |
39.250 |
41.000 |
39.250 |
40.250 |
36 |
| 2009-06-10 |
CARG.N0000 |
39.000 |
39.500 |
39.000 |
39.250 |
22 |
| 2009-06-09 |
CARG.N0000 |
38.500 |
39.250 |
38.500 |
39.000 |
39 |
| 2009-06-08 |
CARG.N0000 |
39.000 |
39.500 |
38.500 |
38.500 |
7 |
| 2009-06-05 |
CARG.N0000 |
37.500 |
39.500 |
37.500 |
39.500 |
41 |
| 2009-06-04 |
CARG.N0000 |
37.000 |
39.500 |
37.000 |
39.000 |
124 |
| 2009-06-03 |
CARG.N0000 |
36.500 |
37.750 |
36.500 |
36.500 |
15 |
| 2009-06-02 |
CARG.N0000 |
37.500 |
37.500 |
36.500 |
37.250 |
20 |