LANKA VENTURES PLC (LVEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-01 |
LVEN.N0000 |
14.500 |
14.750 |
14.500 |
14.500 |
49 |
| 2009-09-30 |
LVEN.N0000 |
14.500 |
14.750 |
14.250 |
14.500 |
32 |
| 2009-09-29 |
LVEN.N0000 |
13.750 |
14.500 |
13.750 |
14.250 |
27 |
| 2009-09-28 |
LVEN.N0000 |
14.000 |
14.000 |
13.750 |
13.750 |
11 |
| 2009-09-25 |
LVEN.N0000 |
14.000 |
14.000 |
14.000 |
14.000 |
9 |
| 2009-09-24 |
LVEN.N0000 |
13.750 |
14.000 |
13.750 |
14.000 |
12 |
| 2009-09-23 |
LVEN.N0000 |
14.000 |
14.000 |
14.000 |
14.000 |
24 |
| 2009-09-22 |
LVEN.N0000 |
14.500 |
14.500 |
14.000 |
14.000 |
36 |
| 2009-09-18 |
LVEN.N0000 |
14.500 |
14.500 |
14.250 |
14.250 |
24 |
| 2009-09-17 |
LVEN.N0000 |
14.250 |
14.500 |
14.250 |
14.500 |
72 |
| 2009-09-16 |
LVEN.N0000 |
14.000 |
14.250 |
14.000 |
14.250 |
36 |
| 2009-09-15 |
LVEN.N0000 |
14.500 |
14.500 |
13.750 |
14.000 |
22 |
| 2009-09-14 |
LVEN.N0000 |
13.750 |
14.500 |
13.750 |
14.500 |
137 |
| 2009-09-11 |
LVEN.N0000 |
14.000 |
14.000 |
13.500 |
13.500 |
35 |
| 2009-09-10 |
LVEN.N0000 |
13.250 |
14.250 |
13.250 |
13.750 |
186 |
| 2009-09-09 |
LVEN.N0000 |
13.500 |
13.500 |
12.750 |
13.000 |
46 |
| 2009-09-08 |
LVEN.N0000 |
13.250 |
13.500 |
13.250 |
13.250 |
55 |
| 2009-09-07 |
LVEN.N0000 |
13.500 |
13.750 |
13.000 |
13.250 |
54 |
| 2009-09-03 |
LVEN.N0000 |
13.500 |
14.000 |
13.000 |
13.250 |
188 |
| 2009-09-02 |
LVEN.N0000 |
12.250 |
13.250 |
12.250 |
13.000 |
316 |