CEYLON GRAIN ELEVATORS PLC (GRAN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2012-10-16 |
GRAN.N0000 |
65.500 |
65.800 |
61.500 |
62.100 |
65 |
2012-10-15 |
GRAN.N0000 |
66.500 |
68.500 |
64.000 |
64.200 |
67 |
2012-10-12 |
GRAN.N0000 |
67.400 |
68.000 |
66.000 |
66.100 |
43 |
2012-10-11 |
GRAN.N0000 |
68.000 |
68.000 |
63.600 |
65.200 |
76 |
2012-10-10 |
GRAN.N0000 |
67.100 |
69.800 |
65.500 |
65.700 |
49 |
2012-10-09 |
GRAN.N0000 |
71.000 |
71.700 |
67.000 |
67.500 |
76 |
2012-10-08 |
GRAN.N0000 |
70.000 |
71.500 |
68.200 |
68.600 |
147 |
2012-10-05 |
GRAN.N0000 |
65.100 |
69.700 |
64.200 |
68.100 |
78 |
2012-10-04 |
GRAN.N0000 |
69.800 |
69.800 |
64.500 |
65.100 |
61 |
2012-10-03 |
GRAN.N0000 |
70.900 |
70.900 |
60.000 |
60.400 |
38 |
2012-10-02 |
GRAN.N0000 |
70.000 |
70.100 |
68.500 |
69.400 |
25 |
2012-10-01 |
GRAN.N0000 |
72.500 |
72.500 |
70.000 |
70.100 |
26 |
2012-09-28 |
GRAN.N0000 |
70.100 |
72.500 |
69.200 |
71.100 |
88 |
2012-09-27 |
GRAN.N0000 |
71.600 |
71.600 |
69.300 |
70.000 |
23 |
2012-09-26 |
GRAN.N0000 |
71.500 |
71.600 |
69.600 |
69.900 |
35 |
2012-09-25 |
GRAN.N0000 |
69.200 |
71.600 |
69.000 |
70.800 |
83 |
2012-09-24 |
GRAN.N0000 |
73.800 |
73.800 |
68.500 |
69.900 |
105 |
2012-09-21 |
GRAN.N0000 |
72.500 |
74.000 |
69.000 |
69.600 |
84 |
2012-09-20 |
GRAN.N0000 |
67.100 |
72.400 |
67.100 |
72.000 |
147 |
2012-09-19 |
GRAN.N0000 |
70.000 |
73.000 |
67.000 |
68.300 |
229 |