CARGILLS (CEYLON) PLC (CARG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-06-01 |
CARG.N0000 |
38.250 |
38.250 |
37.500 |
37.750 |
10 |
| 2009-05-29 |
CARG.N0000 |
38.500 |
39.000 |
37.750 |
38.000 |
34 |
| 2009-05-28 |
CARG.N0000 |
38.000 |
38.500 |
37.750 |
38.250 |
19 |
| 2009-05-27 |
CARG.N0000 |
36.250 |
39.000 |
36.250 |
38.500 |
54 |
| 2009-05-26 |
CARG.N0000 |
35.000 |
37.000 |
35.000 |
36.500 |
11 |
| 2009-05-25 |
CARG.N0000 |
37.250 |
37.500 |
35.000 |
35.250 |
38 |
| 2009-05-22 |
CARG.N0000 |
38.000 |
38.000 |
36.000 |
36.750 |
26 |
| 2009-05-21 |
CARG.N0000 |
37.000 |
38.500 |
37.000 |
37.500 |
53 |
| 2009-05-19 |
CARG.N0000 |
37.500 |
39.000 |
35.500 |
36.500 |
68 |
| 2009-05-18 |
CARG.N0000 |
37.000 |
38.750 |
34.750 |
36.750 |
118 |
| 2009-05-15 |
CARG.N0000 |
33.500 |
34.000 |
33.500 |
34.000 |
16 |
| 2009-05-14 |
CARG.N0000 |
32.750 |
33.000 |
32.750 |
33.000 |
2 |
| 2009-05-13 |
CARG.N0000 |
33.000 |
33.000 |
32.750 |
33.000 |
22 |
| 2009-05-12 |
CARG.N0000 |
33.500 |
33.500 |
32.750 |
33.250 |
19 |
| 2009-05-11 |
CARG.N0000 |
34.000 |
34.000 |
34.000 |
34.000 |
64 |
| 2009-05-07 |
CARG.N0000 |
33.000 |
34.000 |
32.500 |
34.000 |
84 |
| 2009-05-06 |
CARG.N0000 |
29.250 |
33.750 |
29.250 |
33.000 |
179 |
| 2009-05-05 |
CARG.N0000 |
28.000 |
29.250 |
28.000 |
29.000 |
71 |
| 2009-05-04 |
CARG.N0000 |
29.000 |
29.000 |
27.250 |
27.750 |
38 |
| 2009-04-30 |
CARG.N0000 |
26.500 |
28.500 |
26.500 |
28.000 |
74 |