C M HOLDINGS PLC (COLO) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-12-09 |
COLO.N0000 |
43.250 |
43.250 |
37.250 |
41.250 |
3 |
| 2009-12-08 |
COLO.N0000 |
41.000 |
43.500 |
41.000 |
42.250 |
7 |
| 2009-10-22 |
COLO.N0000 |
41.750 |
41.750 |
41.750 |
41.750 |
1 |
| 2009-10-20 |
COLO.N0000 |
41.750 |
41.750 |
41.750 |
41.750 |
1 |
| 2009-10-16 |
COLO.N0000 |
41.750 |
41.750 |
41.750 |
41.750 |
2 |
| 2009-10-15 |
COLO.N0000 |
41.250 |
41.500 |
41.250 |
41.500 |
3 |
| 2009-10-14 |
COLO.N0000 |
41.250 |
42.500 |
41.250 |
42.500 |
3 |
| 2009-10-13 |
COLO.N0000 |
41.250 |
41.500 |
41.250 |
41.500 |
2 |
| 2009-10-12 |
COLO.N0000 |
43.750 |
45.250 |
43.750 |
44.750 |
3 |
| 2009-10-09 |
COLO.N0000 |
44.000 |
44.000 |
44.000 |
44.000 |
1 |
| 2009-10-08 |
COLO.N0000 |
42.750 |
43.000 |
40.500 |
41.250 |
46 |
| 2009-10-05 |
COLO.N0000 |
48.500 |
48.500 |
42.250 |
43.000 |
6 |
| 2009-10-02 |
COLO.N0000 |
47.000 |
49.750 |
47.000 |
49.500 |
40 |
| 2009-10-01 |
COLO.N0000 |
37.000 |
46.750 |
37.000 |
45.750 |
82 |
| 2009-09-30 |
COLO.N0000 |
36.500 |
40.000 |
36.500 |
39.250 |
8 |
| 2009-09-29 |
COLO.N0000 |
37.500 |
37.500 |
37.500 |
37.500 |
1 |
| 2009-09-22 |
COLO.N0000 |
37.750 |
37.750 |
37.500 |
37.750 |
2 |
| 2009-09-17 |
COLO.N0000 |
39.000 |
40.000 |
39.000 |
40.000 |
10 |
| 2009-09-11 |
COLO.N0000 |
36.500 |
41.750 |
36.500 |
41.500 |
17 |
| 2009-09-10 |
COLO.N0000 |
37.750 |
42.000 |
37.750 |
37.750 |
105 |