LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-23 |
LVEN.N0000 |
47.800 |
47.800 |
44.000 |
46.100 |
59 |
| 2025-01-22 |
LVEN.N0000 |
45.000 |
48.300 |
44.600 |
47.800 |
109 |
| 2025-01-21 |
LVEN.N0000 |
47.300 |
48.000 |
44.600 |
45.200 |
75 |
| 2025-01-20 |
LVEN.N0000 |
47.000 |
48.000 |
45.500 |
46.000 |
72 |
| 2025-01-17 |
LVEN.N0000 |
43.400 |
49.800 |
43.400 |
47.700 |
394 |
| 2025-01-16 |
LVEN.N0000 |
41.500 |
43.900 |
41.500 |
43.700 |
8 |
| 2025-01-15 |
LVEN.N0000 |
41.700 |
42.000 |
41.500 |
41.500 |
31 |
| 2025-01-10 |
LVEN.N0000 |
42.000 |
43.900 |
41.700 |
42.700 |
33 |
| 2025-01-09 |
LVEN.N0000 |
42.000 |
43.900 |
41.100 |
41.400 |
30 |
| 2025-01-08 |
LVEN.N0000 |
44.800 |
46.900 |
40.200 |
42.100 |
127 |
| 2025-01-07 |
LVEN.N0000 |
42.500 |
49.000 |
42.500 |
43.900 |
258 |
| 2025-01-06 |
LVEN.N0000 |
38.000 |
43.500 |
36.500 |
41.200 |
160 |
| 2025-01-03 |
LVEN.N0000 |
38.000 |
38.400 |
37.000 |
37.000 |
29 |
| 2025-01-02 |
LVEN.N0000 |
37.900 |
38.100 |
37.900 |
38.000 |
26 |
| 2024-12-31 |
LVEN.N0000 |
38.000 |
38.000 |
37.700 |
38.000 |
8 |
| 2024-12-30 |
LVEN.N0000 |
37.100 |
38.400 |
37.100 |
37.900 |
10 |
| 2024-12-27 |
LVEN.N0000 |
38.100 |
38.400 |
37.000 |
38.200 |
12 |
| 2024-12-26 |
LVEN.N0000 |
36.300 |
38.400 |
36.300 |
38.100 |
26 |
| 2024-12-24 |
LVEN.N0000 |
37.000 |
38.300 |
36.200 |
36.600 |
21 |
| 2024-12-23 |
LVEN.N0000 |
38.000 |
39.000 |
37.500 |
37.600 |
32 |