C M HOLDINGS PLC (COLO) Historical

Date Symbol Open High Low Close Volume
2019-12-04 COLO.N0000 80.000 90.000 79.900 86.500 360
2019-12-03 COLO.N0000 73.000 79.000 72.900 78.400 250
2019-12-02 COLO.N0000 69.000 73.000 69.000 72.900 49
2019-11-29 COLO.N0000 70.000 70.000 68.900 68.900 12
2019-11-28 COLO.N0000 68.500 74.500 68.100 69.700 61
2019-11-27 COLO.N0000 67.300 68.000 66.000 66.800 28
2019-11-26 COLO.N0000 63.800 63.800 63.700 63.700 2
2019-11-25 COLO.N0000 68.500 68.700 63.600 67.400 9
2019-11-22 COLO.N0000 68.700 68.700 65.000 68.400 9
2019-11-21 COLO.N0000 64.500 69.000 64.500 68.400 72
2019-11-20 COLO.N0000 63.000 67.000 63.000 64.100 66
2019-11-19 COLO.N0000 60.000 62.500 59.900 61.900 27
2019-11-15 COLO.N0000 56.500 59.000 56.500 57.000 4
2019-11-14 COLO.N0000 56.300 59.800 56.300 60.200 2
2019-11-13 COLO.N0000 58.900 60.000 58.900 60.200 2
2019-11-07 COLO.N0000 60.900 61.000 60.000 60.200 7
2019-11-06 COLO.N0000 61.000 61.000 59.100 59.100 8
2019-11-01 COLO.N0000 60.000 61.000 60.000 60.700 15
2019-10-31 COLO.N0000 58.300 60.200 58.300 60.100 21
2019-10-30 COLO.N0000 57.200 57.200 57.200 58.100 1