PEGASUS HOTELS OF CEYLON PLC (PEG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-31 |
PEG.N0000 |
32.750 |
35.000 |
32.750 |
34.500 |
67 |
| 2009-07-30 |
PEG.N0000 |
32.500 |
33.000 |
32.000 |
32.750 |
15 |
| 2009-07-29 |
PEG.N0000 |
33.000 |
33.750 |
31.500 |
32.500 |
37 |
| 2009-07-28 |
PEG.N0000 |
33.250 |
33.750 |
33.000 |
33.250 |
21 |
| 2009-07-27 |
PEG.N0000 |
33.750 |
34.000 |
33.500 |
33.750 |
12 |
| 2009-07-24 |
PEG.N0000 |
33.500 |
33.500 |
33.250 |
33.250 |
12 |
| 2009-07-23 |
PEG.N0000 |
34.000 |
34.000 |
32.750 |
33.250 |
27 |
| 2009-07-22 |
PEG.N0000 |
34.000 |
34.750 |
33.000 |
33.250 |
42 |
| 2009-07-21 |
PEG.N0000 |
34.000 |
34.000 |
33.750 |
34.000 |
41 |
| 2009-07-20 |
PEG.N0000 |
33.500 |
34.000 |
33.000 |
33.500 |
21 |
| 2009-07-17 |
PEG.N0000 |
33.500 |
34.000 |
33.000 |
33.000 |
37 |
| 2009-07-16 |
PEG.N0000 |
32.500 |
34.000 |
32.250 |
33.000 |
75 |
| 2009-07-15 |
PEG.N0000 |
33.000 |
33.000 |
33.000 |
33.000 |
1 |
| 2009-07-14 |
PEG.N0000 |
33.250 |
33.250 |
32.500 |
32.500 |
6 |
| 2009-07-13 |
PEG.N0000 |
33.500 |
34.500 |
33.000 |
33.000 |
19 |
| 2009-07-10 |
PEG.N0000 |
32.000 |
33.500 |
30.250 |
32.750 |
47 |
| 2009-07-09 |
PEG.N0000 |
31.500 |
32.500 |
30.000 |
31.000 |
34 |
| 2009-07-08 |
PEG.N0000 |
31.250 |
32.000 |
31.250 |
31.500 |
13 |
| 2009-07-07 |
PEG.N0000 |
33.500 |
33.500 |
31.750 |
32.250 |
24 |
| 2009-07-03 |
PEG.N0000 |
30.750 |
33.500 |
30.500 |
32.500 |
66 |