CEYLON TOBACCO COMPANY PLC (CTC) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-16 |
CTC.N0000 |
1033.000 |
1039.900 |
1020.000 |
1028.400 |
39 |
2020-12-15 |
CTC.N0000 |
1025.000 |
1039.700 |
1007.000 |
1012.000 |
29 |
2020-12-14 |
CTC.N0000 |
1015.000 |
1040.000 |
1007.500 |
1010.900 |
67 |
2020-12-11 |
CTC.N0000 |
1005.000 |
1012.000 |
996.100 |
1001.400 |
52 |
2020-12-10 |
CTC.N0000 |
994.800 |
1012.000 |
990.000 |
997.100 |
22 |
2020-12-09 |
CTC.N0000 |
995.000 |
1000.000 |
980.200 |
994.800 |
63 |
2020-12-08 |
CTC.N0000 |
979.500 |
999.000 |
979.000 |
989.800 |
51 |
2020-12-07 |
CTC.N0000 |
975.100 |
982.000 |
975.100 |
979.500 |
35 |
2020-12-04 |
CTC.N0000 |
970.000 |
979.500 |
969.000 |
974.900 |
28 |
2020-12-03 |
CTC.N0000 |
979.900 |
979.900 |
977.400 |
977.500 |
6 |
2020-12-02 |
CTC.N0000 |
962.000 |
995.000 |
959.000 |
977.500 |
24 |
2020-12-01 |
CTC.N0000 |
952.100 |
960.000 |
950.000 |
956.200 |
34 |
2020-11-30 |
CTC.N0000 |
955.000 |
960.000 |
952.100 |
953.500 |
13 |
2020-11-27 |
CTC.N0000 |
949.700 |
949.700 |
941.000 |
945.500 |
53 |
2020-11-26 |
CTC.N0000 |
952.000 |
952.000 |
949.000 |
949.700 |
21 |
2020-11-25 |
CTC.N0000 |
948.100 |
953.000 |
948.000 |
950.900 |
32 |
2020-11-24 |
CTC.N0000 |
953.000 |
953.000 |
945.700 |
950.000 |
22 |
2020-11-23 |
CTC.N0000 |
958.000 |
958.000 |
941.600 |
942.900 |
29 |
2020-11-20 |
CTC.N0000 |
950.000 |
950.000 |
941.000 |
941.300 |
58 |
2020-11-19 |
CTC.N0000 |
958.000 |
958.000 |
949.500 |
949.600 |
29 |