LANKA VENTURES PLC (LVEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-22 |
LVEN.N0000 |
50.000 |
50.000 |
49.000 |
50.000 |
10 |
2020-09-21 |
LVEN.N0000 |
48.000 |
50.000 |
48.000 |
49.000 |
17 |
2020-09-18 |
LVEN.N0000 |
47.000 |
48.900 |
47.000 |
47.000 |
10 |
2020-09-17 |
LVEN.N0000 |
48.000 |
48.000 |
47.500 |
47.500 |
7 |
2020-09-16 |
LVEN.N0000 |
47.600 |
48.000 |
46.700 |
47.100 |
31 |
2020-09-15 |
LVEN.N0000 |
48.000 |
48.000 |
46.800 |
46.900 |
7 |
2020-09-14 |
LVEN.N0000 |
48.000 |
48.000 |
48.000 |
48.000 |
3 |
2020-09-11 |
LVEN.N0000 |
48.100 |
48.900 |
46.000 |
46.600 |
26 |
2020-09-10 |
LVEN.N0000 |
48.600 |
49.000 |
48.000 |
48.000 |
18 |
2020-09-09 |
LVEN.N0000 |
49.500 |
49.500 |
48.600 |
49.000 |
46 |
2020-09-08 |
LVEN.N0000 |
48.500 |
49.400 |
48.000 |
49.200 |
33 |
2020-09-07 |
LVEN.N0000 |
45.100 |
49.000 |
45.100 |
47.600 |
86 |
2020-09-04 |
LVEN.N0000 |
44.900 |
45.000 |
44.500 |
45.000 |
69 |
2020-09-03 |
LVEN.N0000 |
43.300 |
45.000 |
42.300 |
44.900 |
26 |
2020-09-02 |
LVEN.N0000 |
43.400 |
43.400 |
42.000 |
43.000 |
6 |
2020-08-31 |
LVEN.N0000 |
42.400 |
43.000 |
42.400 |
42.900 |
10 |
2020-08-28 |
LVEN.N0000 |
40.300 |
42.500 |
40.300 |
43.000 |
3 |
2020-08-26 |
LVEN.N0000 |
42.800 |
43.000 |
42.800 |
43.000 |
6 |
2020-08-25 |
LVEN.N0000 |
40.100 |
40.200 |
40.100 |
42.200 |
2 |
2020-08-24 |
LVEN.N0000 |
42.000 |
43.000 |
42.000 |
42.200 |
7 |