CTI.L - Cathay International Holdings Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20193.75003.55003.55003.55003.55001,900
Sep 12, 20193.75003.75003.75003.75003.7500-
Sep 11, 20193.50003.99003.99003.75003.750040,000
Sep 10, 20193.25003.50002.90003.50003.5000378,191
Sep 09, 20194.25003.50003.00003.25003.2500140,000
Sep 06, 20194.25004.00004.00004.25004.250015,031
Sep 05, 20194.25004.25004.25004.25004.2500-
Sep 04, 20194.25004.25004.25004.25004.2500-
Sep 03, 20194.75004.05004.05004.25004.250025,000
Sep 02, 20194.75004.75004.75004.75004.7500-
Aug 30, 20194.75004.00004.00004.75004.750050,000
Aug 29, 20194.75004.75004.75004.75004.7500-
Aug 28, 20194.75004.75004.75004.75004.7500-
Aug 27, 20194.75004.75004.75004.75004.7500-
Aug 23, 20194.75004.90004.00004.75004.750020,486
Aug 22, 20194.75004.90004.90004.75004.750024,351
Aug 21, 20194.75004.01004.01004.75004.750025,000
Aug 20, 20194.75004.75004.75004.75004.7500-
Aug 19, 20194.75004.75004.75004.75004.7500-
Aug 16, 20194.25004.49004.49004.75004.750010,000
Aug 15, 20194.25004.00004.00004.25004.2500625
Aug 14, 20194.25004.25004.25004.25004.2500-
Aug 13, 20194.25004.25004.25004.25004.2500-
Aug 12, 20194.75004.50004.00004.25004.250088,610
Aug 09, 20193.75004.00004.00004.75004.7500103,191
Aug 08, 20196.50004.50003.50003.75003.7500880,438
Aug 07, 20196.50006.50006.50006.50006.5000-
Aug 06, 20196.50006.50006.50006.50006.5000-
Aug 05, 20196.50006.50006.50006.50006.5000-
Aug 02, 20196.50006.50006.50006.50006.5000-
Aug 01, 20196.50006.50006.50006.50006.5000-
Jul 31, 20196.50006.50006.50006.50006.5000-
Jul 30, 20196.50006.50006.50006.50006.5000-
Jul 29, 20196.50006.00006.00006.50006.50001,178
Jul 26, 20196.50006.50006.50006.50006.5000-
Jul 25, 20196.50006.50006.50006.50006.5000-
Jul 24, 20196.50006.50006.50006.50006.5000-
Jul 23, 20196.50006.50006.50006.50006.5000-
Jul 22, 20196.50006.50006.50006.50006.5000-
Jul 19, 20196.50006.50006.50006.50006.5000-
Jul 18, 20196.50006.50006.50006.50006.5000-
Jul 17, 20196.50006.50006.50006.50006.5000-
Jul 16, 20196.00006.00006.00006.50006.50004,707
Jul 15, 20196.50006.50006.50006.50006.5000-
Jul 12, 20196.50006.50006.50006.50006.5000-
Jul 11, 20196.50006.50006.50006.50006.5000-
Jul 10, 20196.50006.50006.50006.50006.5000-
Jul 09, 20196.50006.50006.50006.50006.5000-
Jul 08, 20196.50006.50006.50006.50006.5000-
Jul 05, 20196.50006.50006.50006.50006.5000-
Jul 04, 20196.50006.50006.50006.50006.5000-
Jul 03, 20196.50006.50006.50006.50006.5000-
Jul 02, 20196.50006.50006.50006.50006.5000-
Jul 01, 20196.00006.00005.00006.50006.500061,357
Jun 28, 20196.50006.50006.50006.50006.5000-
Jun 27, 20196.50006.50006.50006.50006.5000-
Jun 26, 20196.00006.00006.00006.50006.50002,000
Jun 25, 20196.50006.50006.50006.50006.5000-
Jun 24, 20196.50006.50006.50006.50006.5000-
Jun 21, 20196.50006.50006.50006.50006.5000-
Jun 20, 20196.50006.50006.50006.50006.5000-
Jun 19, 20196.00006.00006.00006.50006.500010,000
Jun 18, 20196.50006.50006.50006.50006.5000-
Jun 17, 20196.50006.50006.50006.50006.5000-
Jun 14, 20196.50006.50006.50006.50006.5000-
Jun 13, 20196.00006.00006.00006.50006.5000375
Jun 12, 20196.00006.00006.00006.50006.500012,000
Jun 11, 20196.50006.50006.50006.50006.5000-
Jun 10, 20196.90006.90006.90006.50006.5000500
Jun 07, 20196.00006.00006.00006.50006.500030,578
Jun 06, 20198.00008.00008.00008.00008.0000-
Jun 05, 20198.00008.00008.00008.00008.0000-
Jun 04, 20198.00008.00008.00008.00008.0000-
Jun 03, 20196.00006.00006.00008.00008.00005,200
May 31, 20198.00008.00008.00008.00008.0000-
May 30, 20199.00009.00009.00009.00009.0000-
May 29, 20199.00009.00009.00009.00009.0000-
May 28, 20199.00009.00009.00009.00009.0000-
May 24, 20199.00009.00009.00009.00009.0000-
May 23, 20199.00009.00009.00009.00009.0000-
May 22, 20199.00009.00009.00009.00009.0000-
May 21, 20199.00009.00009.00009.00009.0000-
May 20, 20199.00009.00009.00009.00009.0000-
May 17, 20199.00009.00009.00009.00009.0000-
May 16, 20199.00009.00009.00009.00009.0000-
May 15, 20199.00009.00009.00009.00009.0000-
May 14, 20199.00009.00009.00009.00009.0000-
May 13, 20197.10007.10007.10009.00009.00002,004
May 10, 20199.00009.00009.00009.00009.0000-
May 09, 20199.00009.00009.00009.00009.0000-
May 08, 20199.00009.00009.00009.00009.0000-
May 07, 20199.00009.00009.00009.00009.0000-
May 03, 20199.00009.00009.00009.00009.0000-
May 02, 20197.50007.50007.50007.50007.5000-
May 01, 20197.00007.00007.00007.50007.50002,410
Apr 30, 20197.00007.00007.00007.50007.5000128,416
Apr 29, 20197.00007.00007.00007.50007.500054,876
Apr 26, 20197.50007.50007.50007.50007.5000-
Apr 25, 20197.50007.50007.50007.50007.5000-
Apr 24, 20196.50006.50006.50007.50007.500019,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...