C M HOLDINGS PLC (COLO) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-03 |
COLO.N0000 |
52.000 |
52.000 |
49.000 |
49.000 |
15 |
| 2018-08-31 |
COLO.N0000 |
53.500 |
53.500 |
50.000 |
50.000 |
5 |
| 2018-08-30 |
COLO.N0000 |
49.600 |
50.000 |
49.600 |
50.000 |
4 |
| 2018-08-29 |
COLO.N0000 |
47.500 |
49.600 |
47.500 |
49.700 |
3 |
| 2018-08-27 |
COLO.N0000 |
47.200 |
49.900 |
47.200 |
49.700 |
5 |
| 2018-08-24 |
COLO.N0000 |
50.000 |
51.800 |
47.000 |
48.400 |
22 |
| 2018-08-23 |
COLO.N0000 |
52.000 |
52.000 |
52.000 |
50.000 |
2 |
| 2018-08-21 |
COLO.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
3 |
| 2018-08-20 |
COLO.N0000 |
52.000 |
52.000 |
51.900 |
52.000 |
8 |
| 2018-08-17 |
COLO.N0000 |
50.000 |
50.000 |
49.000 |
49.300 |
3 |
| 2018-08-16 |
COLO.N0000 |
50.200 |
50.200 |
50.000 |
50.100 |
5 |
| 2018-08-15 |
COLO.N0000 |
50.100 |
50.100 |
50.100 |
50.100 |
1 |
| 2018-08-10 |
COLO.N0000 |
54.000 |
54.000 |
51.000 |
51.400 |
3 |
| 2018-08-09 |
COLO.N0000 |
53.000 |
53.000 |
52.900 |
53.000 |
11 |
| 2018-08-08 |
COLO.N0000 |
53.000 |
53.000 |
53.000 |
53.000 |
2 |
| 2018-08-07 |
COLO.N0000 |
53.700 |
53.700 |
53.000 |
53.000 |
4 |
| 2018-08-06 |
COLO.N0000 |
53.700 |
53.700 |
53.700 |
53.700 |
2 |
| 2018-08-02 |
COLO.N0000 |
55.000 |
55.000 |
52.000 |
54.700 |
7 |
| 2018-08-01 |
COLO.N0000 |
55.000 |
56.000 |
51.100 |
51.300 |
25 |
| 2018-07-30 |
COLO.N0000 |
52.900 |
57.700 |
51.100 |
50.500 |
5 |