LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-12-02 |
LVEN.N0000 |
16.250 |
16.750 |
16.000 |
16.000 |
7 |
| 2009-11-30 |
LVEN.N0000 |
15.750 |
17.000 |
15.500 |
16.750 |
31 |
| 2009-11-26 |
LVEN.N0000 |
15.500 |
16.000 |
15.500 |
15.750 |
15 |
| 2009-11-25 |
LVEN.N0000 |
15.500 |
15.500 |
15.500 |
15.500 |
5 |
| 2009-11-24 |
LVEN.N0000 |
15.750 |
15.750 |
15.750 |
15.750 |
8 |
| 2009-11-23 |
LVEN.N0000 |
15.750 |
15.750 |
15.750 |
15.750 |
2 |
| 2009-11-20 |
LVEN.N0000 |
16.000 |
17.000 |
16.000 |
16.250 |
16 |
| 2009-11-19 |
LVEN.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
20 |
| 2009-11-18 |
LVEN.N0000 |
16.250 |
16.250 |
16.000 |
16.000 |
9 |
| 2009-11-17 |
LVEN.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
4 |
| 2009-11-16 |
LVEN.N0000 |
16.250 |
16.250 |
16.250 |
16.250 |
2 |
| 2009-11-13 |
LVEN.N0000 |
16.250 |
16.250 |
16.000 |
16.000 |
10 |
| 2009-11-12 |
LVEN.N0000 |
16.000 |
16.250 |
16.000 |
16.000 |
5 |
| 2009-11-11 |
LVEN.N0000 |
15.750 |
16.500 |
15.750 |
16.000 |
67 |
| 2009-11-10 |
LVEN.N0000 |
16.000 |
16.000 |
15.250 |
15.250 |
15 |
| 2009-11-09 |
LVEN.N0000 |
15.750 |
15.750 |
15.250 |
15.500 |
15 |
| 2009-11-06 |
LVEN.N0000 |
15.250 |
16.000 |
15.250 |
15.750 |
9 |
| 2009-11-05 |
LVEN.N0000 |
15.500 |
15.500 |
15.000 |
15.000 |
55 |
| 2009-11-04 |
LVEN.N0000 |
16.250 |
16.250 |
15.500 |
15.750 |
20 |
| 2009-11-03 |
LVEN.N0000 |
16.250 |
16.500 |
16.000 |
16.000 |
13 |