CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-23 |
CTC.N0000 |
605.000 |
622.000 |
602.000 |
619.750 |
25 |
| 2022-08-22 |
CTC.N0000 |
612.000 |
612.000 |
600.000 |
605.250 |
26 |
| 2022-08-19 |
CTC.N0000 |
612.000 |
612.000 |
611.000 |
608.000 |
8 |
| 2022-08-18 |
CTC.N0000 |
601.000 |
612.000 |
600.000 |
608.000 |
17 |
| 2022-08-17 |
CTC.N0000 |
611.000 |
614.000 |
610.000 |
610.000 |
6 |
| 2022-08-16 |
CTC.N0000 |
620.000 |
620.000 |
598.250 |
607.750 |
27 |
| 2022-08-15 |
CTC.N0000 |
590.000 |
625.000 |
590.000 |
606.000 |
44 |
| 2022-08-12 |
CTC.N0000 |
585.000 |
590.000 |
579.000 |
585.000 |
52 |
| 2022-08-10 |
CTC.N0000 |
584.500 |
585.000 |
581.000 |
585.000 |
28 |
| 2022-08-09 |
CTC.N0000 |
575.000 |
585.000 |
575.000 |
585.000 |
16 |
| 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 |