CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-05-06 |
CTC.N0000 |
649.000 |
649.000 |
630.000 |
646.500 |
24 |
| 2022-05-05 |
CTC.N0000 |
620.000 |
620.000 |
606.250 |
615.250 |
22 |
| 2022-05-04 |
CTC.N0000 |
613.000 |
620.000 |
605.000 |
608.250 |
24 |
| 2022-04-29 |
CTC.N0000 |
620.000 |
620.000 |
610.000 |
613.250 |
21 |
| 2022-04-28 |
CTC.N0000 |
600.000 |
620.000 |
575.000 |
600.250 |
22 |
| 2022-04-27 |
CTC.N0000 |
555.000 |
580.000 |
555.000 |
571.000 |
81 |
| 2022-04-26 |
CTC.N0000 |
580.000 |
580.000 |
555.250 |
566.000 |
11 |
| 2022-04-25 |
CTC.N0000 |
580.000 |
580.000 |
575.000 |
668.000 |
3 |
| 2022-04-08 |
CTC.N0000 |
680.000 |
680.000 |
650.000 |
668.000 |
39 |
| 2022-04-07 |
CTC.N0000 |
680.000 |
680.000 |
650.000 |
650.500 |
40 |
| 2022-04-06 |
CTC.N0000 |
657.750 |
700.000 |
649.000 |
651.250 |
96 |
| 2022-04-05 |
CTC.N0000 |
619.500 |
657.750 |
600.000 |
647.250 |
115 |
| 2022-04-04 |
CTC.N0000 |
550.000 |
614.000 |
525.000 |
564.250 |
71 |
| 2022-04-01 |
CTC.N0000 |
594.000 |
594.000 |
520.000 |
520.000 |
107 |
| 2022-03-31 |
CTC.N0000 |
690.000 |
690.000 |
570.000 |
576.250 |
349 |
| 2022-03-30 |
CTC.N0000 |
701.000 |
714.750 |
670.000 |
696.750 |
58 |
| 2022-03-29 |
CTC.N0000 |
720.000 |
720.000 |
701.000 |
707.000 |
49 |
| 2022-03-28 |
CTC.N0000 |
719.000 |
719.500 |
718.000 |
719.000 |
22 |
| 2022-03-25 |
CTC.N0000 |
720.000 |
720.000 |
718.000 |
719.750 |
53 |
| 2022-03-24 |
CTC.N0000 |
747.500 |
748.000 |
720.000 |
727.000 |
23 |