CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-07 |
CTC.N0000 |
170.000 |
172.000 |
170.000 |
171.000 |
15 |
| 2009-09-03 |
CTC.N0000 |
170.000 |
170.000 |
168.000 |
168.000 |
16 |
| 2009-09-02 |
CTC.N0000 |
169.750 |
170.000 |
169.750 |
170.000 |
10 |
| 2009-09-01 |
CTC.N0000 |
170.500 |
172.000 |
170.000 |
170.250 |
28 |
| 2009-08-31 |
CTC.N0000 |
175.000 |
175.000 |
170.500 |
173.000 |
15 |
| 2009-08-28 |
CTC.N0000 |
175.000 |
175.000 |
172.000 |
173.000 |
21 |
| 2009-08-27 |
CTC.N0000 |
185.000 |
185.000 |
174.000 |
175.500 |
52 |
| 2009-08-26 |
CTC.N0000 |
178.000 |
193.000 |
178.000 |
183.250 |
126 |
| 2009-08-25 |
CTC.N0000 |
166.000 |
177.000 |
166.000 |
175.750 |
101 |
| 2009-08-24 |
CTC.N0000 |
159.000 |
165.000 |
159.000 |
163.000 |
39 |
| 2009-08-21 |
CTC.N0000 |
155.000 |
159.000 |
155.000 |
156.750 |
23 |
| 2009-08-20 |
CTC.N0000 |
153.000 |
155.000 |
153.000 |
155.000 |
10 |
| 2009-08-19 |
CTC.N0000 |
146.000 |
152.000 |
146.000 |
151.000 |
26 |
| 2009-08-18 |
CTC.N0000 |
143.000 |
145.000 |
143.000 |
144.500 |
6 |
| 2009-08-17 |
CTC.N0000 |
141.000 |
142.500 |
141.000 |
142.000 |
7 |
| 2009-08-13 |
CTC.N0000 |
140.000 |
142.000 |
140.000 |
142.000 |
4 |
| 2009-08-12 |
CTC.N0000 |
140.000 |
140.000 |
140.000 |
140.000 |
1 |
| 2009-08-11 |
CTC.N0000 |
140.000 |
141.750 |
140.000 |
141.250 |
19 |
| 2009-08-10 |
CTC.N0000 |
140.000 |
140.250 |
140.000 |
140.000 |
17 |
| 2009-08-07 |
CTC.N0000 |
136.000 |
140.000 |
136.000 |
139.750 |
21 |