|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 4,935,000 | 540.50 | 543.00 | 535.00 | 536.50 | 00:00:00 | | 2005-04-21 | 4,949,700 | 535.00 | 540.50 | 535.00 | 537.00 | 00:00:00 | | 2005-04-22 | 4,279,000 | 538.00 | 540.50 | 535.50 | 538.50 | 00:00:00 | | 2005-04-25 | 2,360,000 | 540.00 | 542.00 | 539.00 | 540.50 | 00:00:00 | | 2005-04-26 | 6,098,400 | 539.50 | 540.50 | 531.50 | 533.50 | 00:00:00 | | 2005-04-27 | 5,851,900 | 527.00 | 530.00 | 519.50 | 525.00 | 00:00:00 | | 2005-04-28 | 6,891,100 | 529.00 | 529.00 | 519.00 | 521.50 | 00:00:00 | | 2005-04-29 | 4,761,300 | 520.00 | 526.00 | 520.00 | 525.00 | 00:00:00 | | 2005-05-02 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | 2005-05-03 | 10,028,600 | 533.50 | 542.00 | 533.50 | 542.00 | 00:00:00 | | 2005-05-04 | 7,508,400 | 541.50 | 551.00 | 539.00 | 550.50 | 00:00:00 | | 2005-05-05 | 7,020,700 | 553.50 | 560.00 | 549.00 | 552.00 | 00:00:00 | | 2005-05-06 | 6,749,500 | 551.50 | 556.50 | 550.00 | 552.00 | 00:00:00 | | 2005-05-09 | 5,472,300 | 554.00 | 555.50 | 550.00 | 554.00 | 00:00:00 | | 2005-05-10 | 10,114,600 | 556.00 | 569.00 | 553.00 | 567.00 | 00:00:00 | | 2005-05-11 | 7,866,100 | 568.00 | 569.50 | 557.00 | 558.00 | 00:00:00 | | 2005-05-12 | 8,383,600 | 564.00 | 564.00 | 552.00 | 556.00 | 00:00:00 | | 2005-05-13 | 4,770,800 | 553.50 | 559.50 | 550.00 | 553.00 | 00:00:00 | | 2005-05-16 | 2,782,200 | 551.50 | 557.00 | 551.50 | 554.00 | 00:00:00 | | 2005-05-17 | 3,668,800 | 554.00 | 556.50 | 550.00 | 553.00 | 00:00:00 | | 2005-05-18 | 8,400,800 | 557.00 | 557.00 | 544.00 | 546.00 | 00:00:00 | | 2005-05-19 | 11,447,100 | 543.00 | 543.50 | 534.50 | 536.00 | 00:00:00 | | 2005-05-20 | 5,011,000 | 535.50 | 543.00 | 535.00 | 540.50 | 00:00:00 | | 2005-05-23 | 4,635,600 | 543.50 | 545.00 | 535.00 | 537.50 | 00:00:00 | | 2005-05-24 | 3,412,000 | 536.00 | 547.00 | 536.00 | 546.00 | 00:00:00 | | 2005-05-25 | 3,630,300 | 549.00 | 549.00 | 538.00 | 541.00 | 00:00:00 | | 2005-05-26 | 6,464,000 | 543.50 | 552.50 | 543.00 | 548.50 | 00:00:00 | | 2005-05-27 | 4,327,100 | 546.00 | 560.00 | 541.50 | 549.50 | 00:00:00 | | 2005-05-30 | 0 | 549.50 | 549.50 | 549.50 | 549.50 | 00:00:00 | | 2005-05-31 | 5,702,100 | 553.50 | 556.50 | 536.00 | 536.00 | 00:00:00 | | 2005-06-01 | 2,858,700 | 539.50 | 545.50 | 538.00 | 545.00 | 00:00:00 | | 2005-06-02 | 3,147,300 | 547.00 | 547.00 | 539.50 | 543.50 | 00:00:00 | | 2005-06-03 | 0 | 543.50 | 543.50 | 543.50 | 543.50 | 00:00:00 | | 2005-06-06 | 3,302,400 | 545.00 | 545.00 | 536.50 | 538.00 | 00:00:00 | | 2005-06-07 | 2,911,900 | 538.50 | 544.50 | 538.50 | 543.50 | 00:00:00 | | 2005-06-08 | 3,224,700 | 539.50 | 540.50 | 535.50 | 539.00 | 00:00:00 | | 2005-06-09 | 5,296,400 | 540.00 | 542.50 | 536.00 | 537.50 | 00:00:00 | | 2005-06-10 | 3,471,100 | 539.50 | 539.50 | 531.50 | 534.50 | 00:00:00 | | 2005-06-13 | 2,542,100 | 536.00 | 536.00 | 532.00 | 534.50 | 00:00:00 | | 2005-06-14 | 2,567,100 | 535.50 | 535.50 | 530.00 | 533.00 | 00:00:00 | | 2005-06-15 | 3,836,800 | 534.00 | 535.00 | 530.00 | 531.50 | 00:00:00 | | 2005-06-16 | 2,981,300 | 534.00 | 534.00 | 528.00 | 530.00 | 00:00:00 | | 2005-06-17 | 7,020,900 | 529.50 | 536.00 | 528.00 | 531.50 | 00:00:00 | | 2005-06-20 | 7,895,300 | 532.50 | 544.00 | 532.50 | 541.50 | 00:00:00 | | 2005-06-21 | 5,126,400 | 541.00 | 547.00 | 541.00 | 546.50 | 00:00:00 | | 2005-06-22 | 3,462,200 | 549.00 | 549.00 | 543.50 | 546.00 | 00:00:00 | | 2005-06-23 | 4,697,200 | 549.00 | 549.00 | 541.00 | 546.50 | 00:00:00 | | 2005-06-24 | 3,839,500 | 544.50 | 545.00 | 538.00 | 539.00 | 00:00:00 | | 2005-06-27 | 4,746,600 | 535.00 | 536.00 | 529.00 | 530.50 | 00:00:00 | | 2005-06-28 | 3,518,500 | 530.50 | 534.00 | 529.00 | 533.00 | 00:00:00 | | 2005-06-29 | 3,413,600 | 535.50 | 536.50 | 529.00 | 533.00 | 00:00:00 | | 2005-06-30 | 4,898,400 | 532.50 | 534.00 | 528.50 | 533.00 | 00:00:00 | | 2005-07-01 | 3,921,400 | 532.50 | 539.00 | 530.00 | 538.50 | 00:00:00 | | 2005-07-04 | 2,529,200 | 536.50 | 539.00 | 530.50 | 537.50 | 00:00:00 | | 2005-07-05 | 3,061,800 | 539.50 | 540.50 | 535.50 | 540.50 | 00:00:00 | | 2005-07-06 | 3,986,800 | 545.00 | 545.00 | 539.50 | 543.00 | 00:00:00 | | 2005-07-07 | 11,436,500 | 544.50 | 548.00 | 516.50 | 537.50 | 00:00:00 | | 2005-07-08 | 6,065,700 | 545.00 | 551.00 | 540.50 | 549.00 | 00:00:00 | | 2005-07-11 | 2,578,200 | 553.50 | 553.50 | 544.50 | 547.00 | 00:00:00 | | 2005-07-12 | 3,170,600 | 549.00 | 550.50 | 545.00 | 545.00 | 00:00:00 | | 2005-07-13 | 3,100,900 | 549.00 | 549.00 | 532.50 | 542.50 | 00:00:00 | | 2005-07-14 | 7,079,200 | 542.50 | 547.00 | 537.00 | 539.50 | 00:00:00 | | 2005-07-15 | 5,726,900 | 538.50 | 547.00 | 538.50 | 543.00 | 00:00:00 | | 2005-07-18 | 8,672,300 | 547.00 | 549.00 | 538.00 | 540.00 | 00:00:00 | | 2005-07-19 | 25,013,400 | 541.50 | 551.50 | 538.50 | 542.00 | 00:00:00 | | 2005-07-20 | 11,932,800 | 545.50 | 554.50 | 542.00 | 545.00 | 00:00:00 | | 2005-07-21 | 15,532,300 | 548.00 | 549.50 | 535.50 | 542.00 | 00:00:00 | | 2005-07-22 | 4,552,700 | 540.50 | 544.00 | 534.50 | 542.00 | 00:00:00 | | 2005-07-25 | 5,501,200 | 541.00 | 542.00 | 535.50 | 542.00 | 00:00:00 | | 2005-07-26 | 8,849,300 | 550.00 | 556.00 | 545.50 | 547.50 | 00:00:00 | | 2005-07-27 | 6,650,000 | 545.00 | 554.00 | 543.00 | 549.50 | 00:00:00 | | 2005-07-28 | 8,522,400 | 552.00 | 554.00 | 542.00 | 548.00 | 00:00:00 | | 2005-07-29 | 3,972,300 | 551.50 | 552.50 | 544.00 | 548.00 | 00:00:00 | | 2005-08-01 | 2,164,500 | 550.50 | 550.50 | 542.50 | 546.50 | 00:00:00 | | 2005-08-02 | 6,890,700 | 544.00 | 548.00 | 541.50 | 544.00 | 00:00:00 | | 2005-08-03 | 5,848,000 | 543.50 | 545.50 | 535.00 | 537.50 | 00:00:00 | | 2005-08-04 | 8,648,200 | 539.00 | 543.50 | 537.50 | 542.00 | 00:00:00 | | 2005-08-05 | 5,328,300 | 542.00 | 544.50 | 541.00 | 541.00 | 00:00:00 | | 2005-08-08 | 6,020,600 | 543.50 | 543.50 | 535.50 | 536.50 | 00:00:00 | | 2005-08-09 | 3,946,700 | 538.00 | 538.50 | 531.00 | 533.00 | 00:00:00 | | 2005-08-10 | 8,316,700 | 530.50 | 542.50 | 530.50 | 541.00 | 00:00:00 | | 2005-08-11 | 6,823,100 | 538.50 | 544.50 | 535.00 | 540.00 | 00:00:00 | | 2005-08-12 | 5,305,200 | 543.00 | 543.00 | 532.50 | 536.50 | 00:00:00 | | 2005-08-15 | 5,112,900 | 535.00 | 537.00 | 528.00 | 534.00 | 00:00:00 | | 2005-08-16 | 4,003,600 | 533.00 | 539.00 | 531.50 | 537.00 | 00:00:00 | | 2005-08-17 | 5,997,200 | 535.50 | 536.50 | 532.00 | 535.00 | 00:00:00 | | 2005-08-18 | 7,193,600 | 536.50 | 541.50 | 535.00 | 539.00 | 00:00:00 | | 2005-08-19 | 6,144,900 | 539.50 | 545.50 | 535.50 | 544.00 | 00:00:00 | | 2005-08-22 | 7,542,000 | 544.50 | 554.50 | 543.50 | 553.50 | 00:00:00 | | 2005-08-23 | 10,654,400 | 551.00 | 558.00 | 551.00 | 556.00 | 00:00:00 | | 2005-08-24 | 6,017,500 | 554.00 | 560.00 | 553.50 | 557.50 | 00:00:00 | | 2005-08-25 | 5,558,800 | 553.00 | 553.50 | 545.00 | 546.50 | 00:00:00 | | 2005-08-26 | 4,575,100 | 546.50 | 549.50 | 545.50 | 546.50 | 00:00:00 | | 2005-08-29 | 0 | 546.50 | 546.50 | 546.50 | 546.50 | 00:00:00 | | 2005-08-30 | 4,814,700 | 549.00 | 551.00 | 541.50 | 544.00 | 00:00:00 | | 2005-08-31 | 4,966,700 | 546.00 | 548.50 | 541.00 | 547.00 | 00:00:00 | | 2005-09-01 | 19,506,300 | 548.00 | 563.00 | 548.00 | 561.00 | 00:00:00 | | 2005-09-02 | 19,424,600 | 560.50 | 576.00 | 559.00 | 569.50 | 00:00:00 | | 2005-09-05 | 4,382,900 | 571.50 | 571.50 | 566.00 | 570.00 | 00:00:00 | | 2005-09-06 | 7,088,200 | 571.50 | 574.00 | 563.00 | 565.00 | 00:00:00 | | 2005-09-07 | 6,346,300 | 568.50 | 571.50 | 560.50 | 567.50 | 00:00:00 | | 2005-09-08 | 9,602,600 | 569.00 | 579.50 | 565.50 | 566.00 | 00:00:00 | | 2005-09-09 | 6,568,000 | 569.00 | 574.00 | 568.50 | 570.50 | 00:00:00 | | 2005-09-12 | 4,676,900 | 572.00 | 575.00 | 569.00 | 571.00 | 00:00:00 | | 2005-09-13 | 7,755,700 | 571.50 | 575.00 | 569.00 | 574.00 | 00:00:00 | | 2005-09-14 | 9,685,500 | 571.50 | 584.00 | 570.00 | 575.50 | 00:00:00 | | 2005-09-15 | 16,256,200 | 576.50 | 583.50 | 571.50 | 583.00 | 00:00:00 | | 2005-09-16 | 39,024,900 | 580.50 | 599.50 | 579.50 | 594.00 | 00:00:00 | | 2005-09-19 | 11,553,700 | 591.50 | 595.00 | 589.50 | 594.00 | 00:00:00 | | 2005-09-20 | 18,023,400 | 593.00 | 594.00 | 585.00 | 585.50 | 00:00:00 | | 2005-09-21 | 18,672,000 | 581.00 | 585.00 | 573.00 | 577.00 | 00:00:00 | | 2005-09-22 | 17,459,600 | 574.50 | 575.50 | 563.50 | 575.00 | 00:00:00 | | 2005-09-23 | 7,280,500 | 577.50 | 581.50 | 571.00 | 580.50 | 00:00:00 | | 2005-09-26 | 4,769,300 | 581.50 | 585.00 | 580.50 | 583.50 | 00:00:00 | | 2005-09-27 | 7,391,200 | 579.50 | 580.50 | 574.00 | 576.00 | 00:00:00 | | 2005-09-28 | 11,683,600 | 579.50 | 585.00 | 575.00 | 580.00 | 00:00:00 | | 2005-09-29 | 11,838,600 | 581.00 | 585.50 | 572.50 | 576.00 | 00:00:00 | | 2005-09-30 | 7,047,600 | 579.00 | 582.00 | 568.00 | 572.00 | 00:00:00 | | 2005-10-03 | 7,342,500 | 572.50 | 580.00 | 572.50 | 577.50 | 00:00:00 | | 2005-10-04 | 5,597,400 | 579.00 | 586.50 | 577.00 | 586.50 | 00:00:00 | | 2005-10-05 | 9,577,900 | 586.00 | 593.50 | 584.50 | 586.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
