C M HOLDINGS PLC (COLO) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-01-06 |
COLO.N0000 |
76.500 |
76.500 |
73.000 |
73.000 |
5 |
| 2020-01-03 |
COLO.N0000 |
74.000 |
77.000 |
73.100 |
76.300 |
44 |
| 2020-01-02 |
COLO.N0000 |
79.100 |
79.700 |
75.000 |
75.100 |
88 |
| 2019-12-31 |
COLO.N0000 |
75.100 |
79.400 |
75.100 |
79.000 |
51 |
| 2019-12-30 |
COLO.N0000 |
79.000 |
79.900 |
76.000 |
76.800 |
162 |
| 2019-12-27 |
COLO.N0000 |
78.100 |
82.000 |
77.000 |
79.000 |
99 |
| 2019-12-26 |
COLO.N0000 |
79.500 |
80.000 |
76.900 |
78.100 |
88 |
| 2019-12-24 |
COLO.N0000 |
79.000 |
79.500 |
76.400 |
79.100 |
21 |
| 2019-12-23 |
COLO.N0000 |
79.900 |
79.900 |
75.800 |
76.500 |
18 |
| 2019-12-20 |
COLO.N0000 |
77.500 |
79.900 |
72.000 |
77.000 |
74 |
| 2019-12-19 |
COLO.N0000 |
78.300 |
79.900 |
71.500 |
74.100 |
51 |
| 2019-12-18 |
COLO.N0000 |
83.900 |
83.900 |
78.000 |
79.000 |
12 |
| 2019-12-17 |
COLO.N0000 |
84.000 |
84.000 |
79.000 |
79.900 |
59 |
| 2019-12-16 |
COLO.N0000 |
86.200 |
86.200 |
83.000 |
83.000 |
9 |
| 2019-12-13 |
COLO.N0000 |
87.900 |
87.900 |
85.300 |
86.100 |
38 |
| 2019-12-12 |
COLO.N0000 |
78.300 |
88.000 |
78.300 |
87.500 |
235 |
| 2019-12-10 |
COLO.N0000 |
78.000 |
79.900 |
76.600 |
78.000 |
27 |
| 2019-12-09 |
COLO.N0000 |
83.400 |
83.500 |
78.000 |
79.500 |
77 |
| 2019-12-06 |
COLO.N0000 |
84.000 |
87.800 |
80.600 |
84.300 |
75 |
| 2019-12-05 |
COLO.N0000 |
87.000 |
90.000 |
84.000 |
85.000 |
136 |