CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-08 |
CTC.N0000 |
799.750 |
799.750 |
760.000 |
761.000 |
52 |
| 2022-03-07 |
CTC.N0000 |
796.000 |
800.000 |
782.500 |
783.250 |
55 |
| 2022-03-04 |
CTC.N0000 |
793.000 |
800.000 |
791.500 |
797.250 |
27 |
| 2022-03-03 |
CTC.N0000 |
800.000 |
800.000 |
791.000 |
792.750 |
49 |
| 2022-03-02 |
CTC.N0000 |
800.000 |
801.250 |
798.000 |
798.500 |
50 |
| 2022-02-28 |
CTC.N0000 |
839.750 |
839.750 |
796.000 |
800.000 |
79 |
| 2022-02-25 |
CTC.N0000 |
782.000 |
830.000 |
775.000 |
800.000 |
98 |
| 2022-02-24 |
CTC.N0000 |
833.250 |
835.000 |
780.000 |
792.000 |
124 |
| 2022-02-23 |
CTC.N0000 |
840.000 |
840.000 |
800.000 |
829.750 |
118 |
| 2022-02-22 |
CTC.N0000 |
845.000 |
845.000 |
839.500 |
840.000 |
70 |
| 2022-02-21 |
CTC.N0000 |
855.500 |
856.000 |
838.000 |
840.000 |
162 |
| 2022-02-18 |
CTC.N0000 |
862.250 |
862.250 |
857.000 |
857.500 |
50 |
| 2022-02-17 |
CTC.N0000 |
870.750 |
870.750 |
860.250 |
862.250 |
22 |
| 2022-02-15 |
CTC.N0000 |
861.250 |
875.000 |
852.000 |
860.000 |
47 |
| 2022-02-14 |
CTC.N0000 |
863.000 |
863.000 |
859.000 |
862.000 |
75 |
| 2022-02-11 |
CTC.N0000 |
864.000 |
864.000 |
862.250 |
863.000 |
56 |
| 2022-02-10 |
CTC.N0000 |
867.000 |
894.000 |
863.000 |
864.000 |
57 |
| 2022-02-09 |
CTC.N0000 |
875.000 |
875.000 |
865.000 |
867.250 |
37 |
| 2022-02-08 |
CTC.N0000 |
898.500 |
898.750 |
869.750 |
873.250 |
32 |
| 2022-02-07 |
CTC.N0000 |
871.000 |
880.000 |
870.000 |
870.250 |
67 |