CBY: Historical Prices for CADBURY PLC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	54.06	54.20	53.80	53.80	597,600	53.80
20-Nov-09	52.43	52.98	52.38	52.80	376,600	52.80
19-Nov-09	52.72	52.94	52.40	52.81	633,500	52.81
18-Nov-09	53.65	53.75	53.14	53.46	722,000	53.46
17-Nov-09	52.49	56.34	52.47	54.00	1,341,000	54.00
16-Nov-09	51.95	52.47	51.84	52.45	827,000	52.45
13-Nov-09	51.59	52.00	51.25	51.81	520,000	51.81
12-Nov-09	50.91	51.38	50.81	51.16	406,400	51.16
11-Nov-09	50.86	50.92	50.41	50.82	656,300	50.82
10-Nov-09	50.75	51.33	50.65	51.31	777,800	51.31
9-Nov-09	51.04	51.07	50.58	50.71	3,606,400	50.71
6-Nov-09	50.04	50.56	49.97	50.50	2,201,700	50.50
5-Nov-09	50.26	50.54	49.80	49.87	1,080,800	49.87
4-Nov-09	51.14	51.23	50.17	50.17	3,081,400	50.17
3-Nov-09	50.75	51.21	50.73	51.21	697,700	51.21
2-Nov-09	50.72	51.23	50.29	50.91	757,500	50.91
30-Oct-09	51.39	51.51	50.40	50.64	485,000	50.64
29-Oct-09	51.13	51.63	50.96	51.43	2,211,800	51.43
28-Oct-09	50.66	50.93	50.24	50.27	1,193,400	50.27
27-Oct-09	51.08	51.11	50.54	50.76	1,051,000	50.76
26-Oct-09	51.09	51.31	50.40	50.63	943,100	50.63
23-Oct-09	51.62	51.72	51.02	51.22	690,800	51.22
22-Oct-09	52.60	52.78	52.21	52.66	539,600	52.66
21-Oct-09	53.12	53.21	52.57	52.57	1,270,100	52.57
20-Oct-09	52.50	52.54	52.05	52.18	556,200	52.18
19-Oct-09	51.65	52.03	51.59	51.86	179,800	51.86
16-Oct-09	51.40	51.74	51.25	51.49	870,000	51.49
15-Oct-09	51.01	51.16	50.70	50.96	845,700	50.96
14-Oct-09	50.42	50.47	50.06	50.09	1,797,900	50.09
13-Oct-09	50.01	50.14	49.82	49.83	744,600	49.83
12-Oct-09	49.53	49.98	49.52	49.72	288,100	49.72
9-Oct-09	49.84	50.14	49.53	49.77	565,800	49.77
8-Oct-09	50.66	50.71	49.90	50.20	907,100	50.20
7-Oct-09	50.41	50.67	50.33	50.60	312,000	50.60
6-Oct-09	50.58	50.96	50.56	50.75	615,500	50.75
5-Oct-09	50.77	50.88	50.43	50.43	755,600	50.43
2-Oct-09	50.66	51.00	50.62	50.76	924,600	50.76
1-Oct-09	51.25	51.41	50.83	50.85	621,100	50.85
30-Sep-09	51.24	51.58	50.80	51.21	671,000	51.21
29-Sep-09	51.11	51.21	50.61	50.77	423,300	50.77
28-Sep-09	50.71	51.18	50.68	50.97	576,700	50.97
25-Sep-09	51.07	51.28	50.79	51.10	1,148,500	51.10
24-Sep-09	51.33	51.54	50.93	51.27	744,800	51.27
23-Sep-09	52.02	52.24	51.42	51.54	994,500	51.54
22-Sep-09	51.77	51.90	51.02	51.20	849,000	51.20
21-Sep-09	51.12	51.24	50.61	50.82	775,400	50.82
18-Sep-09	51.51	51.83	51.36	51.66	1,156,500	51.66
17-Sep-09	51.86	52.10	51.37	51.41	1,004,300	51.41
16-Sep-09	51.82	52.28	51.75	52.17	833,700	52.17
16-Sep-09	$ 0.376 Dividend
15-Sep-09	52.00	52.65	51.85	52.53	1,263,800	52.15
14-Sep-09	51.63	52.32	51.63	52.16	2,918,900	51.79
11-Sep-09	52.01	52.01	51.75	51.82	3,844,500	51.45
10-Sep-09	52.20	52.20	51.83	51.90	4,450,500	51.53
9-Sep-09	51.94	52.93	51.78	51.80	9,632,900	51.43
8-Sep-09	52.68	53.05	51.28	51.88	7,373,700	51.51
4-Sep-09	37.23	37.59	37.21	37.46	318,700	37.19
3-Sep-09	37.41	37.55	37.18	37.47	201,900	37.20
2-Sep-09	37.32	37.58	37.26	37.43	187,300	37.16
1-Sep-09	37.59	38.04	37.10	37.26	260,400	36.99
31-Aug-09	37.78	38.39	37.67	37.79	129,700	37.52
28-Aug-09	38.10	38.22	37.80	37.94	217,400	37.67
27-Aug-09	37.62	38.05	37.39	37.97	221,800	37.70
26-Aug-09	38.05	38.32	37.88	38.28	299,700	38.01
25-Aug-09	38.97	39.24	38.17	38.20	401,100	37.93
24-Aug-09	38.98	39.28	38.71	38.80	133,600	38.52
21-Aug-09	39.52	39.65	39.32	39.44	203,400	39.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions