CEYLON TOBACCO COMPANY PLC (CTC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-10 |
CTC.N0000 |
1030.000 |
1030.000 |
1030.000 |
1030.000 |
2 |
| 2018-01-09 |
CTC.N0000 |
1050.000 |
1050.000 |
1034.000 |
1065.000 |
4 |
| 2018-01-08 |
CTC.N0000 |
1003.100 |
1059.900 |
1003.100 |
1065.000 |
5 |
| 2018-01-05 |
CTC.N0000 |
1002.500 |
1010.000 |
1002.500 |
1065.000 |
4 |
| 2018-01-04 |
CTC.N0000 |
1079.000 |
1080.000 |
1000.000 |
1065.000 |
10 |
| 2018-01-03 |
CTC.N0000 |
1080.000 |
1080.000 |
1050.000 |
1079.400 |
15 |
| 2018-01-02 |
CTC.N0000 |
1000.000 |
1080.000 |
1000.000 |
1060.000 |
17 |
| 2017-12-29 |
CTC.N0000 |
960.100 |
960.100 |
960.100 |
1004.500 |
1 |
| 2017-12-28 |
CTC.N0000 |
972.000 |
972.000 |
970.000 |
1004.500 |
4 |
| 2017-12-27 |
CTC.N0000 |
980.000 |
980.000 |
980.000 |
1004.500 |
1 |
| 2017-12-22 |
CTC.N0000 |
995.000 |
1005.000 |
995.000 |
1004.500 |
9 |
| 2017-12-20 |
CTC.N0000 |
1000.000 |
1000.000 |
975.000 |
999.900 |
10 |
| 2017-12-19 |
CTC.N0000 |
990.000 |
1000.200 |
990.000 |
1000.100 |
34 |
| 2017-12-18 |
CTC.N0000 |
988.000 |
990.000 |
988.000 |
990.000 |
9 |
| 2017-12-15 |
CTC.N0000 |
985.000 |
990.000 |
985.000 |
986.500 |
2 |
| 2017-12-14 |
CTC.N0000 |
962.000 |
994.900 |
961.000 |
991.000 |
6 |
| 2017-12-12 |
CTC.N0000 |
975.000 |
975.000 |
961.000 |
980.000 |
2 |
| 2017-12-11 |
CTC.N0000 |
980.000 |
980.000 |
980.000 |
980.000 |
3 |
| 2017-12-08 |
CTC.N0000 |
958.000 |
960.000 |
960.000 |
961.100 |
15 |
| 2017-12-06 |
CTC.N0000 |
959.900 |
959.900 |
959.000 |
959.300 |
3 |