CI Com SA (0QL2) Share Price


Date Open High Low Close* Volume
27/06/2018 4.82p 3.80p 3.80p 3.80p 0
26/06/2018 4.82p 3.80p 3.80p 3.80p 0
25/06/2018 4.82p 3.80p 3.80p 3.80p 0
22/06/2018 4.82p 3.80p 3.80p 3.80p 0
21/06/2018 4.82p 3.80p 3.80p 3.80p 0
20/06/2018 4.82p 3.80p 3.80p 3.80p 0
19/06/2018 4.82p 3.80p 3.80p 3.80p 0
18/06/2018 4.82p 3.80p 3.80p 3.80p 0
15/06/2018 4.82p 3.80p 3.80p 3.80p 0
14/06/2018 4.82p 3.80p 3.80p 3.80p 0
13/06/2018 4.82p 3.80p 3.80p 3.80p 0
12/06/2018 4.82p 3.80p 3.80p 3.80p 0
11/06/2018 4.82p 3.80p 3.80p 3.80p 0
08/06/2018 4.82p 3.80p 3.80p 3.80p 0
07/06/2018 4.82p 3.80p 3.80p 3.80p 0
06/06/2018 4.82p 3.80p 3.80p 3.80p 0
05/06/2018 4.82p 3.80p 3.80p 3.80p 0
04/06/2018 4.82p 3.80p 3.80p 3.80p 0
01/06/2018 4.82p 3.80p 3.80p 3.80p 0
31/05/2018 4.82p 3.80p 3.80p 3.80p 0
30/05/2018 4.82p 3.80p 3.80p 3.80p 0
29/05/2018 4.82p 3.80p 3.80p 3.80p 0
25/05/2018 4.82p 3.80p 3.80p 3.80p 0
24/05/2018 4.82p 3.80p 3.80p 3.80p 0
23/05/2018 4.82p 3.80p 3.80p 3.80p 0
22/05/2018 3.80p 3.80p 3.80p 3.80p 0
22/05/2018 3.80p 3.80p 3.80p 3.80p 0
21/05/2018 4.82p 3.80p 3.80p 3.80p 0
18/05/2018 4.82p 3.98p 3.80p 3.80p 0
17/05/2018 4.82p 3.98p 3.98p 3.98p 0
16/05/2018 4.82p 3.98p 3.94p 3.98p 0
15/05/2018 4.82p 3.94p 3.94p 3.94p 0
14/05/2018 4.82p 3.94p 3.80p 3.94p 0
11/05/2018 4.82p 3.80p 3.80p 3.80p 0
10/05/2018 4.82p 3.80p 3.80p 3.80p 0
09/05/2018 4.82p 3.80p 3.80p 3.80p 0
08/05/2018 4.82p 3.80p 3.80p 3.80p 0
04/05/2018 4.82p 4.00p 3.80p 3.80p 0
03/05/2018 4.82p 4.00p 4.00p 4.00p 0
02/05/2018 4.82p 4.00p 4.00p 4.00p 0
01/05/2018 4.82p 4.14p 4.00p 4.00p 0
30/04/2018 4.82p 4.14p 4.08p 4.14p 0
27/04/2018 4.82p 4.22p 4.08p 4.08p 0
26/04/2018 4.82p 4.22p 4.22p 4.22p 0
25/04/2018 4.82p 4.22p 4.22p 4.22p 0
24/04/2018 4.82p 4.22p 4.04p 4.22p 0
23/04/2018 4.82p 4.04p 4.04p 4.04p 0
20/04/2018 4.82p 4.04p 4.04p 4.04p 0
19/04/2018 4.82p 4.04p 4.04p 4.04p 0
18/04/2018 4.82p 4.04p 4.04p 4.04p 0
17/04/2018 4.82p 4.04p 4.04p 4.04p 0
16/04/2018 4.82p 4.04p 4.04p 4.04p 0
13/04/2018 4.82p 4.04p 4.04p 4.04p 0
12/04/2018 4.82p 4.04p 4.04p 4.04p 0
11/04/2018 4.82p 4.08p 4.04p 4.04p 0
10/04/2018 4.82p 4.08p 4.08p 4.08p 0
09/04/2018 4.82p 4.08p 4.08p 4.08p 0
06/04/2018 4.82p 4.08p 4.06p 4.08p 0
05/04/2018 4.82p 4.20p 4.06p 4.06p 0
04/04/2018 4.82p 4.20p 4.20p 4.20p 0
03/04/2018 4.82p 4.48p 4.20p 4.20p 0
29/03/2018 4.82p 4.48p 4.30p 4.48p 0
28/03/2018 4.82p 4.30p 4.10p 4.30p 0
27/03/2018 4.82p 4.16p 4.10p 4.10p 0
26/03/2018 4.82p 4.36p 4.16p 4.16p 0
23/03/2018 4.82p 4.38p 4.36p 4.36p 0
22/03/2018 4.82p 4.38p 4.38p 4.38p 0
21/03/2018 4.82p 4.38p 4.38p 4.38p 0
20/03/2018 4.82p 4.38p 4.38p 4.38p 0
19/03/2018 4.82p 4.38p 4.34p 4.38p 0
16/03/2018 4.82p 4.34p 4.34p 4.34p 0
15/03/2018 4.82p 4.34p 4.34p 4.34p 0
14/03/2018 4.82p 4.34p 4.34p 4.34p 0
13/03/2018 4.82p 4.34p 4.34p 4.34p 0
12/03/2018 4.82p 4.36p 4.34p 4.34p 0
09/03/2018 4.82p 4.36p 4.36p 4.36p 0
08/03/2018 4.82p 4.36p 4.36p 4.36p 0
07/03/2018 4.82p 4.36p 4.36p 4.36p 0
06/03/2018 4.82p 4.36p 4.36p 4.36p 0
05/03/2018 4.82p 4.68p 4.36p 4.36p 0
02/03/2018 4.82p 4.68p 4.30p 4.68p 0
01/03/2018 4.82p 4.30p 4.30p 4.30p 0
28/02/2018 4.82p 4.70p 4.30p 4.30p 0
27/02/2018 4.82p 4.70p 4.66p 4.70p 0
26/02/2018 4.82p 4.66p 4.24p 4.66p 0
23/02/2018 4.82p 4.50p 4.24p 4.24p 0
22/02/2018 4.82p 4.50p 4.50p 4.50p 0
21/02/2018 4.82p 4.50p 4.50p 4.50p 0
20/02/2018 4.82p 4.50p 4.50p 4.50p 0
19/02/2018 4.82p 4.50p 4.50p 4.50p 0
16/02/2018 4.82p 4.50p 4.50p 4.50p 0
15/02/2018 4.82p 4.50p 4.50p 4.50p 0
14/02/2018 4.82p 4.50p 4.50p 4.50p 0
13/02/2018 4.82p 4.70p 4.50p 4.50p 0
12/02/2018 4.82p 4.72p 4.70p 4.70p 0
09/02/2018 4.82p 4.72p 4.72p 4.72p 0
08/02/2018 4.82p 4.72p 4.50p 4.72p 0
07/02/2018 4.82p 4.82p 4.50p 4.50p 0
06/02/2018 0.00p 4.82p 4.82p 4.82p 0

*Close Price adjusted for both dividends and splits