CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-05-21 |
CTC.N0000 |
1072.000 |
1088.000 |
1065.000 |
1083.700 |
15 |
| 2014-05-20 |
CTC.N0000 |
1088.000 |
1090.000 |
1070.000 |
1088.000 |
19 |
| 2014-05-19 |
CTC.N0000 |
1088.000 |
1088.000 |
1088.000 |
1088.000 |
1 |
| 2014-05-16 |
CTC.N0000 |
1090.000 |
1090.000 |
1089.500 |
1089.500 |
2 |
| 2014-05-13 |
CTC.N0000 |
1080.000 |
1082.000 |
1070.000 |
1071.800 |
6 |
| 2014-05-12 |
CTC.N0000 |
1101.000 |
1101.000 |
1070.000 |
1080.000 |
16 |
| 2014-05-09 |
CTC.N0000 |
1090.000 |
1090.000 |
1090.000 |
1090.000 |
8 |
| 2014-05-08 |
CTC.N0000 |
1099.900 |
1100.000 |
1099.900 |
1100.000 |
8 |
| 2014-05-07 |
CTC.N0000 |
1075.000 |
1099.900 |
1070.000 |
1099.400 |
14 |
| 2014-05-06 |
CTC.N0000 |
1085.000 |
1085.000 |
1075.000 |
1083.000 |
4 |
| 2014-05-05 |
CTC.N0000 |
1083.000 |
1100.000 |
1070.200 |
1099.900 |
7 |
| 2014-05-02 |
CTC.N0000 |
1115.000 |
1119.900 |
1110.000 |
1110.000 |
6 |
| 2014-04-30 |
CTC.N0000 |
1065.000 |
1100.000 |
1064.200 |
1099.200 |
68 |
| 2014-04-29 |
CTC.N0000 |
1065.000 |
1099.900 |
1065.000 |
1065.300 |
6 |
| 2014-04-28 |
CTC.N0000 |
1100.000 |
1100.000 |
1065.000 |
1065.000 |
11 |
| 2014-04-25 |
CTC.N0000 |
1100.000 |
1100.000 |
1065.500 |
1065.500 |
6 |
| 2014-04-24 |
CTC.N0000 |
1117.000 |
1120.000 |
1061.200 |
1100.000 |
34 |
| 2014-04-23 |
CTC.N0000 |
1100.000 |
1119.000 |
1100.000 |
1105.200 |
15 |
| 2014-04-22 |
CTC.N0000 |
1120.000 |
1130.000 |
1100.000 |
1118.200 |
14 |
| 2014-04-21 |
CTC.N0000 |
1060.300 |
1100.100 |
1060.300 |
1097.800 |
37 |