Chesswood Group Limited (CHW)

Historical Prices for Chesswood Group Limited
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 10.5 10.75 10.5 10.72 63920 10.72
Aug 22, 2016 10.53 10.63 10.49 10.5 20024 10.5
Aug 19, 2016 10.51 10.59 10.49 10.53 14648 10.53
Aug 18, 2016 10.6 10.63 10.5 10.6 28350 10.6
Aug 17, 2016 10.59 10.74 10.5 10.56 28396 10.56
Aug 16, 2016 10.39 10.58 10.37 10.5 43993 10.5
Aug 15, 2016 10.35 10.39 10.32 10.35 39839 10.35
Aug 12, 2016 10.33 10.42 10.29 10.3 36089 10.3
Aug 11, 2016 10.29 10.4 10.29 10.29 7969 10.29
Aug 10, 2016 10.4 10.4 10.3 10.3 30686 10.3
Aug 09, 2016 10.35 10.4 10.34 10.36 18195 10.36
Aug 08, 2016 10.11 10.4 10.1 10.35 26783 10.35
Aug 05, 2016 10.05 10.1 9.96 10.1 48859 10.1
Aug 04, 2016 10.1 10.1 9.98 10.02 116775 10.02
Aug 03, 2016 10.1 10.1 9.96 10 15710 10
Aug 02, 2016 10.19 10.19 9.97 10.03 21217 10.03
Aug 01, 2016 10.2 10.2 10.2 10.2 0 10.2
Jul 29, 2016 10.2 10.25 10.12 10.2 8419 10.2
Jul 28, 2016 10.25 10.25 10.13 10.2 10276 10.2
Jul 27, 2016 10.4 10.4 10.26 10.27 7080 10.27