Colt Group SA: LON:COLT historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	116.00	119.70	116.00	118.90	106,337
May 17, 2013	115.00	118.60	110.00	117.80	223,875
May 16, 2013	117.90	119.10	116.00	116.00	81,438
May 15, 2013	119.70	119.70	117.00	118.90	86,963
May 14, 2013	119.20	120.10	117.10	117.70	68,439
May 13, 2013	120.00	121.50	116.00	120.00	118,462
May 10, 2013	118.70	118.80	115.00	118.70	152,880
May 9, 2013	119.90	119.90	116.20	117.50	83,873
May 8, 2013	119.90	119.90	117.10	117.10	89,234
May 7, 2013	118.00	118.10	115.00	117.10	96,673
May 3, 2013	114.90	118.00	113.40	115.60	324,663
May 2, 2013	114.30	115.40	111.50	113.00	115,361
May 1, 2013	113.50	115.40	113.50	115.40	73,135
Apr 30, 2013	115.00	117.30	113.90	115.00	150,188
Apr 29, 2013	118.00	118.70	115.00	115.00	132,808
Apr 26, 2013	123.10	123.71	117.60	118.00	203,083
Apr 25, 2013	124.20	124.20	118.70	123.00	232,857
Apr 24, 2013	120.20	124.90	118.92	122.00	139,045
Apr 23, 2013	121.20	122.40	120.90	121.20	69,504
Apr 22, 2013	124.60	124.60	121.14	121.20	122,877
Apr 19, 2013	123.60	124.50	122.02	124.50	40,058
Apr 18, 2013	124.80	125.80	121.29	124.90	110,146
Apr 17, 2013	121.20	125.00	121.20	122.50	131,984
Apr 16, 2013	125.30	125.30	121.10	122.40	164,831
Apr 15, 2013	124.70	126.10	124.00	125.20	66,301
Apr 12, 2013	124.00	128.44	124.00	124.70	44,092
Apr 11, 2013	124.30	127.40	123.80	125.80	73,647
Apr 10, 2013	123.10	124.00	120.90	122.90	125,590
Apr 9, 2013	121.70	124.30	121.23	122.80	80,082
Apr 8, 2013	125.40	127.10	121.00	121.00	61,366