CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-20 |
CTC.N0000 |
1195.000 |
1204.000 |
1195.000 |
1202.500 |
27 |
| 2024-03-19 |
CTC.N0000 |
1185.000 |
1220.000 |
1169.000 |
1198.250 |
80 |
| 2024-03-18 |
CTC.N0000 |
1164.000 |
1190.000 |
1151.000 |
1185.750 |
47 |
| 2024-03-15 |
CTC.N0000 |
1180.000 |
1181.000 |
1147.750 |
1164.000 |
59 |
| 2024-03-14 |
CTC.N0000 |
1150.000 |
1185.000 |
1142.000 |
1184.500 |
64 |
| 2024-03-13 |
CTC.N0000 |
1160.000 |
1185.000 |
1132.000 |
1150.500 |
62 |
| 2024-03-12 |
CTC.N0000 |
1100.000 |
1190.000 |
1100.000 |
1128.750 |
158 |
| 2024-03-11 |
CTC.N0000 |
1100.000 |
1114.750 |
1100.000 |
1100.750 |
53 |
| 2024-03-07 |
CTC.N0000 |
1098.000 |
1100.000 |
1072.500 |
1094.500 |
106 |
| 2024-03-06 |
CTC.N0000 |
1060.250 |
1098.750 |
1060.250 |
1069.500 |
28 |
| 2024-03-05 |
CTC.N0000 |
1068.000 |
1068.000 |
1060.000 |
1060.000 |
20 |
| 2024-03-04 |
CTC.N0000 |
1060.000 |
1069.000 |
1052.500 |
1064.250 |
39 |
| 2024-03-01 |
CTC.N0000 |
1050.000 |
1065.000 |
1040.250 |
1059.250 |
66 |
| 2024-02-29 |
CTC.N0000 |
1029.500 |
1045.000 |
1029.500 |
1040.250 |
31 |
| 2024-02-28 |
CTC.N0000 |
1035.000 |
1040.000 |
1020.000 |
1039.250 |
28 |
| 2024-02-27 |
CTC.N0000 |
1026.500 |
1030.000 |
1026.000 |
1029.000 |
22 |
| 2024-02-26 |
CTC.N0000 |
1025.750 |
1026.500 |
1005.000 |
1018.250 |
19 |
| 2024-02-22 |
CTC.N0000 |
1020.000 |
1025.250 |
1020.000 |
1025.000 |
27 |
| 2024-02-21 |
CTC.N0000 |
1002.250 |
1022.000 |
1001.250 |
1020.000 |
26 |
| 2024-02-20 |
CTC.N0000 |
1020.000 |
1020.000 |
1000.250 |
1002.000 |
29 |