CARGILLS (CEYLON) PLC (CARG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2009-08-26 |
CARG.N0000 |
48.000 |
48.500 |
48.000 |
48.500 |
24 |
| 2009-08-25 |
CARG.N0000 |
47.000 |
48.000 |
47.000 |
48.000 |
9 |
| 2009-08-24 |
CARG.N0000 |
46.250 |
48.000 |
46.250 |
48.000 |
66 |
| 2009-08-21 |
CARG.N0000 |
46.250 |
46.250 |
46.000 |
46.250 |
12 |
| 2009-08-20 |
CARG.N0000 |
46.500 |
47.000 |
46.250 |
46.250 |
10 |
| 2009-08-19 |
CARG.N0000 |
46.500 |
46.500 |
46.500 |
46.500 |
3 |
| 2009-08-18 |
CARG.N0000 |
46.000 |
46.500 |
46.000 |
46.000 |
15 |
| 2009-08-17 |
CARG.N0000 |
45.250 |
46.750 |
45.000 |
46.750 |
21 |
| 2009-08-14 |
CARG.N0000 |
45.000 |
45.000 |
45.000 |
45.000 |
20 |