CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-02 |
CTC.N0000 |
616.000 |
620.000 |
615.000 |
617.000 |
16 |
| 2022-12-01 |
CTC.N0000 |
609.000 |
640.000 |
608.000 |
610.000 |
14 |
| 2022-11-30 |
CTC.N0000 |
590.500 |
602.000 |
580.500 |
600.750 |
34 |
| 2022-11-29 |
CTC.N0000 |
600.000 |
600.000 |
590.000 |
599.750 |
15 |
| 2022-11-28 |
CTC.N0000 |
588.000 |
588.000 |
580.000 |
580.000 |
8 |
| 2022-11-25 |
CTC.N0000 |
580.000 |
589.750 |
570.000 |
571.750 |
13 |
| 2022-11-24 |
CTC.N0000 |
580.750 |
580.750 |
571.000 |
574.250 |
11 |
| 2022-11-23 |
CTC.N0000 |
580.000 |
580.000 |
571.000 |
572.250 |
27 |
| 2022-11-22 |
CTC.N0000 |
595.000 |
595.000 |
575.000 |
580.000 |
57 |
| 2022-11-21 |
CTC.N0000 |
595.000 |
595.000 |
580.000 |
588.000 |
16 |
| 2022-11-18 |
CTC.N0000 |
599.750 |
599.750 |
580.000 |
584.500 |
40 |
| 2022-11-17 |
CTC.N0000 |
596.500 |
600.000 |
595.000 |
595.750 |
23 |
| 2022-11-16 |
CTC.N0000 |
600.000 |
600.000 |
596.500 |
599.750 |
16 |
| 2022-11-15 |
CTC.N0000 |
609.000 |
609.000 |
599.750 |
605.500 |
18 |
| 2022-11-14 |
CTC.N0000 |
599.750 |
600.000 |
599.750 |
583.750 |
5 |
| 2022-11-11 |
CTC.N0000 |
610.000 |
610.000 |
580.000 |
583.750 |
35 |
| 2022-11-10 |
CTC.N0000 |
609.750 |
617.000 |
600.000 |
600.000 |
19 |
| 2022-11-09 |
CTC.N0000 |
612.250 |
612.250 |
600.000 |
600.000 |
25 |
| 2022-11-08 |
CTC.N0000 |
619.750 |
619.750 |
609.000 |
613.000 |
20 |
| 2022-11-04 |
CTC.N0000 |
624.000 |
625.000 |
620.000 |
620.000 |
25 |