CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-08 |
CTC.N0000 |
575.000 |
575.000 |
564.000 |
565.250 |
24 |
| 2022-08-05 |
CTC.N0000 |
585.000 |
589.000 |
561.000 |
565.750 |
19 |
| 2022-08-04 |
CTC.N0000 |
585.000 |
585.000 |
560.000 |
566.750 |
54 |
| 2022-08-03 |
CTC.N0000 |
585.000 |
585.000 |
578.000 |
583.750 |
13 |
| 2022-08-02 |
CTC.N0000 |
585.000 |
585.000 |
565.000 |
565.500 |
35 |
| 2022-08-01 |
CTC.N0000 |
580.000 |
585.500 |
580.000 |
584.250 |
13 |
| 2022-07-29 |
CTC.N0000 |
582.000 |
590.000 |
581.000 |
585.250 |
28 |
| 2022-07-28 |
CTC.N0000 |
582.000 |
585.000 |
580.000 |
582.000 |
8 |
| 2022-07-27 |
CTC.N0000 |
589.000 |
589.000 |
565.250 |
582.000 |
15 |
| 2022-07-26 |
CTC.N0000 |
589.750 |
589.750 |
560.000 |
560.000 |
12 |
| 2022-07-25 |
CTC.N0000 |
560.000 |
561.000 |
560.000 |
560.000 |
15 |
| 2022-07-22 |
CTC.N0000 |
580.000 |
580.000 |
555.000 |
560.250 |
22 |
| 2022-07-21 |
CTC.N0000 |
598.000 |
598.000 |
560.000 |
573.750 |
17 |
| 2022-07-20 |
CTC.N0000 |
585.000 |
599.000 |
559.500 |
564.250 |
32 |
| 2022-07-19 |
CTC.N0000 |
560.000 |
590.000 |
560.000 |
560.250 |
9 |
| 2022-07-18 |
CTC.N0000 |
550.000 |
550.000 |
540.000 |
540.750 |
85 |
| 2022-07-15 |
CTC.N0000 |
558.750 |
558.750 |
531.000 |
550.000 |
43 |
| 2022-07-14 |
CTC.N0000 |
590.000 |
590.000 |
550.000 |
555.250 |
45 |
| 2022-07-12 |
CTC.N0000 |
597.750 |
598.000 |
560.000 |
564.250 |
46 |
| 2022-07-11 |
CTC.N0000 |
597.750 |
597.750 |
566.000 |
561.750 |
6 |