LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-30 |
LVEN.N0000 |
16.250 |
16.750 |
16.250 |
16.750 |
21 |
| 2009-10-29 |
LVEN.N0000 |
16.250 |
16.500 |
16.000 |
16.250 |
16 |
| 2009-10-27 |
LVEN.N0000 |
16.500 |
17.000 |
16.000 |
16.250 |
26 |
| 2009-10-26 |
LVEN.N0000 |
16.000 |
16.750 |
16.000 |
16.000 |
4 |
| 2009-10-23 |
LVEN.N0000 |
16.750 |
17.250 |
16.250 |
16.750 |
62 |
| 2009-10-22 |
LVEN.N0000 |
16.750 |
16.750 |
16.250 |
16.250 |
36 |
| 2009-10-21 |
LVEN.N0000 |
16.500 |
16.500 |
15.000 |
16.500 |
100 |
| 2009-10-20 |
LVEN.N0000 |
16.500 |
16.500 |
15.750 |
16.000 |
31 |
| 2009-10-19 |
LVEN.N0000 |
16.500 |
16.500 |
15.750 |
16.500 |
53 |
| 2009-10-16 |
LVEN.N0000 |
17.000 |
17.000 |
16.500 |
16.750 |
51 |
| 2009-10-15 |
LVEN.N0000 |
17.500 |
17.500 |
16.500 |
17.000 |
174 |
| 2009-10-14 |
LVEN.N0000 |
17.000 |
17.750 |
16.750 |
17.000 |
370 |
| 2009-10-13 |
LVEN.N0000 |
15.500 |
17.000 |
15.250 |
16.750 |
328 |
| 2009-10-12 |
LVEN.N0000 |
15.250 |
15.500 |
15.250 |
15.500 |
28 |
| 2009-10-09 |
LVEN.N0000 |
15.500 |
15.500 |
15.000 |
15.250 |
20 |
| 2009-10-08 |
LVEN.N0000 |
15.500 |
15.500 |
14.750 |
15.500 |
121 |
| 2009-10-07 |
LVEN.N0000 |
14.750 |
15.250 |
14.750 |
15.000 |
76 |
| 2009-10-06 |
LVEN.N0000 |
14.750 |
14.750 |
14.500 |
14.500 |
51 |
| 2009-10-05 |
LVEN.N0000 |
14.750 |
14.750 |
14.750 |
14.750 |
30 |
| 2009-10-02 |
LVEN.N0000 |
14.750 |
14.750 |
14.500 |
14.500 |
17 |