|
 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 | | 2009-07-01 | 2,381,200 | 521.00 | 535.00 | 518.50 | 532.43 | 00:00:00 | | 2009-07-02 | 855,800 | 535.50 | 535.50 | 520.00 | 524.38 | 00:00:00 | | 2009-07-03 | 470,700 | 527.50 | 529.50 | 521.00 | 523.08 | 00:00:00 | | 2009-07-06 | 1,339,400 | 523.50 | 535.50 | 520.50 | 534.12 | 00:00:00 | | 2009-07-07 | 1,517,000 | 536.00 | 538.00 | 527.00 | 527.50 | 00:00:00 | | 2009-07-08 | 933,200 | 525.00 | 533.00 | 522.50 | 527.12 | 00:00:00 | | 2009-07-09 | 2,319,600 | 527.50 | 527.50 | 517.50 | 524.00 | 00:00:00 | | 2009-07-10 | 1,033,000 | 521.50 | 523.00 | 516.50 | 521.18 | 00:00:00 | | 2009-07-13 | 719,400 | 520.50 | 531.50 | 517.00 | 530.88 | 00:00:00 | | 2009-07-14 | 1,591,700 | 529.00 | 529.00 | 523.00 | 528.00 | 00:00:00 | | 2009-07-15 | 1,233,500 | 534.50 | 544.00 | 532.00 | 540.88 | 00:00:00 | | 2009-07-16 | 776,400 | 543.00 | 545.00 | 538.00 | 542.00 | 00:00:00 | | 2009-07-17 | 1,076,900 | 545.00 | 552.00 | 544.00 | 548.50 | 00:00:00 | | 2009-07-20 | 801,200 | 549.50 | 551.00 | 543.00 | 547.00 | 00:00:00 | | 2009-07-21 | 1,336,900 | 546.00 | 555.00 | 545.50 | 554.00 | 00:00:00 | | 2009-07-22 | 1,372,300 | 553.00 | 562.50 | 552.00 | 560.08 | 00:00:00 | | 2009-07-23 | 1,705,400 | 560.00 | 562.00 | 551.00 | 560.05 | 00:00:00 | | 2009-07-24 | 1,727,700 | 562.00 | 568.00 | 558.50 | 566.00 | 00:00:00 | | 2009-07-27 | 759,900 | 573.00 | 573.00 | 561.50 | 565.00 | 00:00:00 | | 2009-07-28 | 756,900 | 563.50 | 570.50 | 562.00 | 564.50 | 00:00:00 | | 2009-07-29 | 2,864,200 | 573.00 | 577.00 | 562.00 | 572.26 | 00:00:00 | | 2009-07-30 | 1,600,200 | 578.00 | 597.00 | 575.50 | 595.12 | 00:00:00 | | 2009-07-31 | 1,026,200 | 590.50 | 598.50 | 589.00 | 591.00 | 00:00:00 | | 2009-08-03 | 938,500 | 590.00 | 593.50 | 584.50 | 587.50 | 00:00:00 | | 2009-08-04 | 1,030,600 | 585.00 | 586.00 | 578.00 | 583.00 | 00:00:00 | | 2009-08-05 | 1,062,100 | 584.50 | 587.50 | 576.00 | 579.00 | 00:00:00 | | 2009-08-06 | 478,500 | 579.00 | 588.00 | 577.50 | 583.00 | 00:00:00 | | 2009-08-07 | 1,570,400 | 580.50 | 585.50 | 574.50 | 583.00 | 00:00:00 | | 2009-08-10 | 628,200 | 584.00 | 584.50 | 572.50 | 582.50 | 00:00:00 | | 2009-08-11 | 785,900 | 581.50 | 587.50 | 581.00 | 582.50 | 00:00:00 | | 2009-08-12 | 773,400 | 582.50 | 583.50 | 574.00 | 583.00 | 00:00:00 | | 2009-08-13 | 1,096,800 | 581.00 | 583.50 | 571.00 | 578.00 | 00:00:00 | | 2009-08-14 | 1,011,800 | 577.00 | 584.00 | 574.50 | 576.50 | 00:00:00 | | 2009-08-17 | 533,300 | 577.50 | 578.00 | 567.50 | 573.50 | 00:00:00 | | 2009-08-18 | 524,100 | 572.00 | 578.00 | 569.00 | 575.00 | 00:00:00 | | 2009-08-19 | 1,584,900 | 572.00 | 579.50 | 571.00 | 574.50 | 00:00:00 | | 2009-08-20 | 1,258,800 | 577.00 | 582.50 | 576.50 | 580.50 | 00:00:00 | | 2009-08-21 | 895,200 | 578.00 | 597.50 | 578.00 | 596.00 | 00:00:00 | | 2009-08-24 | 1,532,100 | 595.00 | 598.00 | 589.00 | 592.50 | 00:00:00 | | 2009-08-25 | 2,872,900 | 593.50 | 596.00 | 586.50 | 586.50 | 00:00:00 | | 2009-08-26 | 3,929,600 | 582.00 | 589.50 | 582.00 | 588.00 | 00:00:00 | | 2009-08-27 | 2,507,000 | 584.50 | 585.00 | 576.50 | 578.00 | 00:00:00 | | 2009-08-28 | 3,716,400 | 578.50 | 586.50 | 577.00 | 581.00 | 00:00:00 | | 2009-09-01 | 3,183,800 | 577.00 | 585.00 | 576.00 | 577.00 | 00:00:00 | | 2009-09-02 | 2,743,000 | 576.00 | 579.50 | 573.50 | 574.50 | 00:00:00 | | 2009-09-03 | 5,601,200 | 572.50 | 578.00 | 567.00 | 570.50 | 00:00:00 | | 2009-09-04 | 3,890,400 | 572.50 | 572.50 | 568.00 | 568.00 | 00:00:00 | | 2009-09-07 | 62,150,800 | 760.00 | 808.00 | 758.00 | 783.00 | 00:00:00 | | 2009-09-08 | 58,909,400 | 791.00 | 804.50 | 786.00 | 786.00 | 00:00:00 | | 2009-09-09 | 25,060,900 | 781.50 | 790.50 | 781.50 | 785.00 | 00:00:00 | | 2009-09-10 | 21,666,100 | 785.00 | 792.50 | 780.50 | 784.58 | 00:00:00 | | 2009-09-11 | 26,945,700 | 780.50 | 786.00 | 775.50 | 775.50 | 00:00:00 | | 2009-09-14 | 10,339,600 | 776.00 | 786.50 | 776.00 | 777.78 | 00:00:00 | | 2009-09-15 | 9,445,400 | 783.00 | 795.50 | 783.00 | 793.50 | 00:00:00 | | 2009-09-16 | 10,730,100 | 790.00 | 793.50 | 786.00 | 786.50 | 00:00:00 | | 2009-09-17 | 7,209,700 | 788.00 | 791.00 | 783.00 | 785.50 | 00:00:00 | | 2009-09-18 | 7,651,600 | 784.50 | 793.50 | 784.50 | 792.00 | 00:00:00 | | 2009-09-21 | 5,377,900 | 788.50 | 793.00 | 785.00 | 788.00 | 00:00:00 | | 2009-09-22 | 8,055,100 | 790.00 | 795.00 | 785.00 | 788.50 | 00:00:00 | | 2009-09-23 | 8,055,800 | 787.00 | 795.00 | 785.00 | 789.50 | 00:00:00 | | 2009-09-24 | 11,888,900 | 788.00 | 799.00 | 788.00 | 795.00 | 00:00:00 | | 2009-09-25 | 6,126,000 | 793.00 | 804.00 | 793.00 | 800.50 | 00:00:00 | | 2009-09-28 | 3,973,600 | 799.00 | 806.00 | 798.00 | 805.00 | 00:00:00 | | 2009-09-29 | 3,650,800 | 802.50 | 807.50 | 798.50 | 799.00 | 00:00:00 | | 2009-09-30 | 6,337,100 | 799.50 | 803.50 | 797.50 | 803.00 | 00:00:00 | | 2009-10-01 | 4,905,600 | 805.00 | 805.00 | 798.50 | 802.33 | 00:00:00 | | 2009-10-02 | 5,206,000 | 799.00 | 803.00 | 792.50 | 802.50 | 00:00:00 | | 2009-10-05 | 8,592,800 | 798.00 | 801.00 | 795.00 | 797.00 | 00:00:00 | | 2009-10-06 | 3,491,600 | 800.00 | 800.00 | 791.00 | 799.50 | 00:00:00 | | 2009-10-07 | 4,577,600 | 795.00 | 796.00 | 793.00 | 793.50 | 00:00:00 | | 2009-10-08 | 10,511,900 | 792.00 | 793.00 | 785.00 | 787.00 | 00:00:00 | | 2009-10-09 | 7,634,600 | 783.50 | 787.00 | 778.50 | 785.00 | 00:00:00 | | 2009-10-12 | 7,998,400 | 782.50 | 789.00 | 782.50 | 789.00 | 00:00:00 | | 2009-10-13 | 5,433,500 | 789.00 | 793.00 | 786.50 | 789.00 | 00:00:00 | | 2009-10-14 | 10,006,500 | 787.00 | 792.00 | 781.00 | 781.78 | 00:00:00 | | 2009-10-15 | 5,398,300 | 789.00 | 790.00 | 784.00 | 786.00 | 00:00:00 | | 2009-10-16 | 8,646,700 | 787.50 | 792.00 | 785.00 | 787.00 | 00:00:00 | | 2009-10-19 | 2,734,500 | 785.50 | 795.00 | 785.50 | 793.00 | 00:00:00 | | 2009-10-20 | 2,729,900 | 793.50 | 801.50 | 793.00 | 798.50 | 00:00:00 | | 2009-10-21 | 8,858,000 | 804.50 | 808.00 | 796.00 | 799.00 | 00:00:00 | | 2009-10-22 | 3,900,600 | 795.50 | 799.00 | 788.50 | 789.00 | 00:00:00 | | 2009-10-23 | 6,962,900 | 792.00 | 793.50 | 786.00 | 786.00 | 00:00:00 | | 2009-10-26 | 6,609,100 | 782.00 | 790.00 | 771.00 | 776.50 | 00:00:00 | | 2009-10-27 | 6,725,400 | 780.50 | 783.50 | 773.00 | 775.00 | 00:00:00 | | 2009-10-28 | 6,568,100 | 781.00 | 781.00 | 770.00 | 773.00 | 00:00:00 | | 2009-10-29 | 7,147,600 | 778.50 | 781.00 | 770.50 | 773.00 | 00:00:00 | | 2009-10-30 | 12,780,800 | 772.50 | 781.50 | 770.00 | 770.50 | 00:00:00 | | 2009-11-02 | 7,428,800 | 774.50 | 783.00 | 773.00 | 781.00 | 00:00:00 | | 2009-11-03 | 6,342,200 | 778.00 | 784.00 | 772.50 | 777.00 | 00:00:00 | | 2009-11-04 | 13,481,800 | 767.00 | 780.50 | 760.00 | 766.00 | 00:00:00 | | 2009-11-05 | 10,308,500 | 758.50 | 767.00 | 755.50 | 762.00 | 00:00:00 | | 2009-11-06 | 19,876,900 | 755.00 | 763.50 | 747.50 | 758.00 | 00:00:00 | | 2009-11-09 | 43,970,900 | 760.00 | 790.00 | 739.50 | 761.00 | 00:00:00 | | 2009-11-10 | 12,513,400 | 755.00 | 766.00 | 751.00 | 763.00 | 00:00:00 | | 2009-11-11 | 4,852,900 | 763.50 | 766.50 | 761.50 | 763.00 | 00:00:00 | | 2009-11-13 | 3,772,300 | 771.00 | 779.50 | 771.00 | 776.00 | 00:00:00 | | 2009-11-16 | 5,631,400 | 775.50 | 783.50 | 774.00 | 781.50 | 00:00:00 | | 2009-11-17 | 7,102,400 | 782.00 | 788.50 | 780.00 | 788.00 | 00:00:00 | | 2009-11-18 | 17,176,500 | 800.00 | 802.50 | 792.50 | 797.50 | 00:00:00 | | 2009-11-19 | 7,659,000 | 795.00 | 798.00 | 790.50 | 791.00 | 00:00:00 | | 2009-11-20 | 8,039,500 | 796.50 | 801.50 | 792.00 | 800.50 | 00:00:00 | | 2009-11-23 | 13,810,700 | 809.50 | 819.50 | 807.50 | 814.00 | 00:00:00 | | 2009-11-24 | 8,643,300 | 811.00 | 812.50 | 804.50 | 808.00 | 00:00:00 | | 2009-11-25 | 3,138,600 | 808.00 | 812.50 | 804.00 | 811.00 | 00:00:00 | | 2009-11-26 | 4,054,900 | 810.00 | 813.00 | 803.00 | 803.00 | 00:00:00 | | 2009-11-27 | 2,811,600 | 800.00 | 806.50 | 792.00 | 801.20 | 00:00:00 | | 2009-11-30 | 3,079,700 | 805.50 | 809.00 | 802.00 | 806.00 | 00:00:00 | | 2009-12-01 | 2,767,700 | 806.00 | 808.00 | 802.50 | 804.13 | 00:00:00 | | 2009-12-02 | 2,339,500 | 807.50 | 807.50 | 802.50 | 805.00 | 00:00:00 | | 2009-12-04 | 4,122,100 | 800.00 | 804.00 | 791.00 | 800.20 | 00:00:00 | | 2009-12-07 | 10,512,600 | 792.50 | 798.50 | 784.00 | 790.00 | 00:00:00 | | 2009-12-09 | 3,560,400 | 782.00 | 789.00 | 780.50 | 785.50 | 00:00:00 | | 2009-12-11 | 6,179,000 | 793.50 | 794.50 | 786.00 | 790.50 | 00:00:00 | | 2009-12-14 | 1,828,200 | 795.00 | 797.50 | 790.00 | 795.00 | 00:00:00 | | 2009-12-15 | 2,632,700 | 797.00 | 800.00 | 788.00 | 791.50 | 00:00:00 | | 2009-12-16 | 3,654,700 | 784.50 | 794.00 | 784.50 | 788.50 | 00:00:00 | | 2009-12-17 | 6,879,200 | 787.00 | 794.00 | 786.50 | 792.00 | 00:00:00 | | 2009-12-18 | 8,067,700 | 788.50 | 796.00 | 786.50 | 786.50 | 00:00:00 | | 2009-12-21 | 1,385,100 | 787.50 | 794.50 | 787.00 | 792.00 | 00:00:00 | | 2009-12-22 | 2,891,100 | 790.00 | 798.50 | 784.00 | 794.50 | 00:00:00 | | 2009-12-23 | 8,026,800 | 794.50 | 800.00 | 791.50 | 798.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
