|
 CADBURY - [Ticker: CBRY.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CBRY.L quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-08 | 3,896,700 | 604.00 | 608.00 | 592.00 | 599.50 | 00:00:00 | | 2009-01-09 | 5,012,200 | 602.00 | 602.00 | 574.00 | 583.50 | 00:00:00 | | 2009-01-12 | 4,345,000 | 583.00 | 591.50 | 577.50 | 579.50 | 00:00:00 | | 2009-01-13 | 4,428,100 | 576.50 | 583.50 | 573.50 | 578.00 | 00:00:00 | | 2009-01-14 | 5,663,100 | 585.00 | 587.00 | 562.00 | 573.50 | 00:00:00 | | 2009-01-15 | 5,995,300 | 571.50 | 585.50 | 567.50 | 583.50 | 00:00:00 | | 2009-01-16 | 6,117,900 | 588.00 | 591.00 | 571.00 | 574.00 | 00:00:00 | | 2009-01-19 | 2,972,400 | 582.00 | 594.00 | 576.50 | 586.50 | 00:00:00 | | 2009-01-20 | 10,950,000 | 585.00 | 595.00 | 569.00 | 573.50 | 00:00:00 | | 2009-01-21 | 8,887,000 | 564.50 | 584.00 | 559.00 | 564.50 | 00:00:00 | | 2009-01-22 | 8,774,900 | 568.00 | 577.00 | 550.50 | 562.00 | 00:00:00 | | 2009-01-23 | 10,367,900 | 562.00 | 565.50 | 553.50 | 563.00 | 00:00:00 | | 2009-01-26 | 5,742,600 | 563.00 | 578.50 | 558.00 | 575.00 | 00:00:00 | | 2009-01-27 | 5,138,400 | 575.00 | 580.50 | 567.00 | 578.00 | 00:00:00 | | 2009-01-28 | 5,479,800 | 583.50 | 594.00 | 576.50 | 580.50 | 00:00:00 | | 2009-01-29 | 5,114,700 | 577.50 | 581.00 | 561.50 | 563.00 | 00:00:00 | | 2009-01-30 | 4,744,500 | 563.50 | 572.50 | 555.00 | 558.50 | 00:00:00 | | 2009-02-02 | 4,136,100 | 554.00 | 557.00 | 543.50 | 547.50 | 00:00:00 | | 2009-02-03 | 4,544,000 | 546.50 | 555.00 | 546.50 | 551.00 | 00:00:00 | | 2009-02-04 | 9,044,000 | 553.50 | 554.50 | 536.00 | 537.50 | 00:00:00 | | 2009-02-05 | 8,543,900 | 529.00 | 540.00 | 515.50 | 522.00 | 00:00:00 | | 2009-02-06 | 6,225,600 | 526.00 | 530.00 | 520.00 | 523.00 | 00:00:00 | | 2009-02-09 | 7,095,600 | 524.50 | 536.50 | 519.00 | 523.50 | 00:00:00 | | 2009-02-10 | 4,059,100 | 521.50 | 533.00 | 517.50 | 523.50 | 00:00:00 | | 2009-02-11 | 4,517,000 | 520.00 | 530.00 | 518.00 | 525.00 | 00:00:00 | | 2009-02-12 | 5,315,700 | 522.50 | 524.00 | 514.00 | 518.50 | 00:00:00 | | 2009-02-13 | 5,626,200 | 521.00 | 528.50 | 517.50 | 525.00 | 00:00:00 | | 2009-02-16 | 1,365,300 | 521.50 | 526.00 | 516.00 | 519.50 | 00:00:00 | | 2009-02-17 | 3,072,700 | 518.50 | 518.50 | 505.50 | 512.00 | 00:00:00 | | 2009-02-18 | 5,800,600 | 512.00 | 525.50 | 509.00 | 519.50 | 00:00:00 | | 2009-02-19 | 4,358,200 | 521.00 | 524.00 | 515.50 | 516.00 | 00:00:00 | | 2009-02-20 | 7,084,200 | 513.50 | 516.00 | 497.00 | 497.25 | 00:00:00 | | 2009-02-23 | 6,808,400 | 503.50 | 514.50 | 503.00 | 504.50 | 00:00:00 | | 2009-02-24 | 6,628,000 | 505.00 | 517.50 | 503.50 | 508.50 | 00:00:00 | | 2009-02-25 | 13,615,500 | 525.00 | 533.50 | 515.00 | 528.50 | 00:00:00 | | 2009-02-26 | 7,675,900 | 528.00 | 545.50 | 528.00 | 538.50 | 00:00:00 | | 2009-02-27 | 9,865,100 | 537.00 | 540.00 | 525.50 | 537.00 | 00:00:00 | | 2009-03-02 | 8,684,100 | 531.50 | 538.50 | 527.50 | 532.00 | 00:00:00 | | 2009-03-03 | 9,626,400 | 534.00 | 534.50 | 505.00 | 506.00 | 00:00:00 | | 2009-03-04 | 7,648,100 | 511.00 | 512.00 | 495.50 | 511.50 | 00:00:00 | | 2009-03-05 | 4,856,000 | 508.00 | 513.00 | 503.00 | 504.50 | 00:00:00 | | 2009-03-06 | 5,911,900 | 505.50 | 510.00 | 498.75 | 503.50 | 00:00:00 | | 2009-03-09 | 7,182,500 | 505.00 | 510.00 | 497.50 | 508.50 | 00:00:00 | | 2009-03-10 | 5,638,600 | 512.00 | 525.00 | 503.50 | 523.00 | 00:00:00 | | 2009-03-11 | 6,383,500 | 526.00 | 542.00 | 523.00 | 537.50 | 00:00:00 | | 2009-03-12 | 7,108,800 | 538.50 | 550.00 | 526.50 | 547.00 | 00:00:00 | | 2009-03-13 | 8,188,100 | 550.00 | 564.00 | 548.00 | 551.00 | 00:00:00 | | 2009-03-16 | 5,727,700 | 550.00 | 571.50 | 550.00 | 561.50 | 00:00:00 | | 2009-03-17 | 8,410,800 | 558.50 | 559.00 | 540.00 | 546.00 | 00:00:00 | | 2009-03-18 | 7,154,200 | 544.50 | 550.00 | 531.50 | 534.50 | 00:00:00 | | 2009-03-19 | 6,923,900 | 536.50 | 538.50 | 519.00 | 523.00 | 00:00:00 | | 2009-03-20 | 7,434,600 | 520.00 | 531.50 | 520.00 | 525.50 | 00:00:00 | | 2009-03-23 | 3,876,100 | 527.50 | 534.00 | 518.50 | 529.50 | 00:00:00 | | 2009-03-24 | 5,623,600 | 531.50 | 546.50 | 531.00 | 544.50 | 00:00:00 | | 2009-03-25 | 3,755,700 | 542.50 | 554.00 | 542.50 | 547.00 | 00:00:00 | | 2009-03-26 | 5,365,000 | 550.50 | 551.50 | 532.50 | 536.00 | 00:00:00 | | 2009-03-27 | 4,334,000 | 539.00 | 545.00 | 530.00 | 531.50 | 00:00:00 | | 2009-03-30 | 6,407,500 | 524.50 | 526.50 | 512.50 | 520.50 | 00:00:00 | | 2009-03-31 | 8,532,200 | 523.50 | 533.50 | 520.50 | 527.00 | 00:00:00 | | 2009-04-01 | 4,768,300 | 528.00 | 534.50 | 516.50 | 532.50 | 00:00:00 | | 2009-04-02 | 7,974,900 | 536.00 | 544.00 | 529.50 | 538.50 | 00:00:00 | | 2009-04-03 | 5,212,600 | 540.00 | 540.00 | 521.50 | 525.50 | 00:00:00 | | 2009-04-06 | 8,598,400 | 526.50 | 530.00 | 511.50 | 519.00 | 00:00:00 | | 2009-04-07 | 6,903,900 | 518.00 | 538.00 | 518.00 | 531.50 | 00:00:00 | | 2009-04-08 | 5,661,600 | 529.50 | 536.50 | 525.00 | 535.00 | 00:00:00 | | 2009-04-09 | 11,828,000 | 533.50 | 533.50 | 512.50 | 517.00 | 00:00:00 | | 2009-04-14 | 7,073,100 | 520.00 | 520.50 | 500.00 | 507.50 | 00:00:00 | | 2009-04-15 | 5,011,400 | 506.00 | 521.00 | 505.00 | 514.00 | 00:00:00 | | 2009-04-16 | 8,804,300 | 515.00 | 519.00 | 509.00 | 519.00 | 00:00:00 | | 2009-04-17 | 5,805,000 | 517.50 | 523.50 | 513.50 | 516.50 | 00:00:00 | | 2009-04-20 | 945,000 | 517.00 | 522.00 | 509.50 | 512.50 | 00:00:00 | | 2009-04-21 | 537,700 | 515.00 | 523.00 | 510.00 | 514.50 | 00:00:00 | | 2009-04-22 | 763,100 | 498.00 | 501.50 | 490.00 | 496.50 | 00:00:00 | | 2009-04-23 | 971,400 | 495.00 | 501.00 | 485.75 | 486.50 | 00:00:00 | | 2009-04-24 | 1,158,400 | 488.50 | 499.75 | 484.25 | 496.00 | 00:00:00 | | 2009-04-27 | 1,404,400 | 496.50 | 508.00 | 494.50 | 506.50 | 00:00:00 | | 2009-04-28 | 1,039,700 | 501.50 | 509.00 | 500.00 | 508.00 | 00:00:00 | | 2009-04-29 | 1,619,400 | 508.00 | 513.00 | 501.00 | 508.50 | 00:00:00 | | 2009-04-30 | 1,867,600 | 496.75 | 511.50 | 490.00 | 507.50 | 00:00:00 | | 2009-05-01 | 944,800 | 495.50 | 516.00 | 495.50 | 509.00 | 00:00:00 | | 2009-05-05 | 7,663,200 | 524.00 | 528.50 | 509.00 | 518.50 | 00:00:00 | | 2009-05-06 | 8,085,400 | 512.50 | 531.50 | 512.50 | 526.00 | 00:00:00 | | 2009-05-07 | 1,149,600 | 526.50 | 534.50 | 518.00 | 526.50 | 00:00:00 | | 2009-05-08 | 730,400 | 531.50 | 532.50 | 525.00 | 530.50 | 00:00:00 | | 2009-05-11 | 565,200 | 533.00 | 536.50 | 526.50 | 528.50 | 00:00:00 | | 2009-05-12 | 612,800 | 528.50 | 539.50 | 525.00 | 537.50 | 00:00:00 | | 2009-05-13 | 757,000 | 537.50 | 550.00 | 537.50 | 541.50 | 00:00:00 | | 2009-05-14 | 959,700 | 539.50 | 548.00 | 537.50 | 540.50 | 00:00:00 | | 2009-05-15 | 595,100 | 541.50 | 546.00 | 536.50 | 542.00 | 00:00:00 | | 2009-05-18 | 1,026,000 | 538.50 | 553.00 | 537.00 | 550.50 | 00:00:00 | | 2009-05-19 | 905,200 | 551.00 | 557.00 | 543.50 | 552.00 | 00:00:00 | | 2009-05-20 | 654,400 | 553.50 | 557.50 | 551.50 | 554.50 | 00:00:00 | | 2009-05-21 | 457,400 | 549.50 | 555.50 | 548.00 | 549.50 | 00:00:00 | | 2009-05-22 | 552,600 | 548.00 | 554.50 | 547.50 | 550.50 | 00:00:00 | | 2009-05-26 | 745,500 | 547.50 | 552.00 | 543.00 | 551.00 | 00:00:00 | | 2009-05-27 | 671,800 | 552.50 | 557.00 | 549.00 | 551.00 | 00:00:00 | | 2009-05-28 | 1,060,400 | 546.50 | 550.00 | 535.00 | 545.00 | 00:00:00 | | 2009-05-29 | 1,726,100 | 547.50 | 549.00 | 537.50 | 538.00 | 00:00:00 | | 2009-06-01 | 407,900 | 545.50 | 547.00 | 537.50 | 540.00 | 00:00:00 | | 2009-06-02 | 1,052,300 | 540.00 | 541.00 | 531.00 | 537.50 | 00:00:00 | | 2009-06-03 | 994,800 | 537.50 | 544.50 | 537.50 | 542.00 | 00:00:00 | | 2009-06-04 | 763,100 | 544.50 | 549.50 | 539.00 | 544.50 | 00:00:00 | | 2009-06-05 | 578,800 | 545.00 | 545.50 | 535.50 | 539.50 | 00:00:00 | | 2009-06-08 | 497,700 | 536.50 | 539.50 | 530.00 | 536.50 | 00:00:00 | | 2009-06-09 | 649,100 | 541.50 | 547.50 | 533.50 | 539.50 | 00:00:00 | | 2009-06-10 | 589,100 | 543.00 | 545.00 | 533.50 | 535.00 | 00:00:00 | | 2009-06-11 | 1,201,000 | 534.00 | 539.50 | 533.00 | 536.50 | 00:00:00 | | 2009-06-12 | 257,500 | 535.50 | 539.00 | 530.50 | 534.50 | 00:00:00 | | 2009-06-15 | 1,471,800 | 532.50 | 536.50 | 526.50 | 528.00 | 00:00:00 | | 2009-06-16 | 2,258,200 | 528.00 | 530.00 | 522.50 | 523.00 | 00:00:00 | | 2009-06-17 | 1,060,400 | 524.00 | 529.00 | 520.00 | 522.00 | 00:00:00 | | 2009-06-18 | 3,843,900 | 526.00 | 531.00 | 521.00 | 525.00 | 00:00:00 | | 2009-06-19 | 5,207,800 | 527.00 | 540.00 | 523.50 | 540.00 | 00:00:00 | | 2009-06-22 | 1,311,200 | 538.50 | 540.50 | 529.50 | 533.50 | 00:00:00 | | 2009-06-23 | 684,700 | 532.50 | 538.00 | 531.50 | 533.00 | 00:00:00 | | 2009-06-24 | 1,644,700 | 533.00 | 533.00 | 524.50 | 527.00 | 00:00:00 | | 2009-06-25 | 1,361,100 | 526.50 | 528.50 | 522.50 | 527.50 | 00:00:00 | | 2009-06-26 | 2,553,100 | 525.50 | 533.00 | 525.50 | 527.50 | 00:00:00 | | 2009-06-29 | 1,080,700 | 525.50 | 527.50 | 521.50 | 527.00 | 00:00:00 | | 2009-06-30 | 1,897,500 | 529.50 | 530.00 | 516.00 | 518.00 | 00:00:00 | | 2009-07-01 | 2,381,200 | 521.00 | 535.00 | 518.50 | 532.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
