CWC.L Historical Prices | CABLE & WIRE COMM Stock

STI

1.77%

Cable & Wireless Communications Plc (CWC.L)

-LSE

44.00 1.29(3.02%) 24 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	42.85	44.47	42.54	44.00	10,071,700	41.33
23 May 2013	42.83	44.13	42.55	42.71	6,302,100	40.12
22 May 2013	45.00	46.38	42.61	43.50	10,745,900	40.86
21 May 2013	44.38	45.11	44.07	45.00	5,533,500	42.27
20 May 2013	44.00	44.33	43.63	43.95	4,197,800	41.28
17 May 2013	43.78	44.34	43.71	44.30	3,043,000	41.61
16 May 2013	43.22	44.31	43.19	43.91	3,571,700	41.25
15 May 2013	42.45	43.31	42.25	43.31	3,775,300	40.68
14 May 2013	43.02	43.29	42.55	42.57	2,270,100	39.99
13 May 2013	42.54	43.15	42.54	43.03	2,340,600	40.42
10 May 2013	42.87	43.53	42.29	42.80	4,466,900	40.20
9 May 2013	42.07	42.76	41.59	42.75	3,113,400	40.16
8 May 2013	42.05	42.44	41.90	42.00	5,981,900	39.45
7 May 2013	43.04	43.08	41.74	41.97	3,763,300	39.42
6 May 2013	43.00	43.00	43.00	43.00	0	40.39
3 May 2013	42.65	43.55	42.65	43.00	2,668,700	40.39
2 May 2013	42.49	43.48	42.49	42.83	3,512,100	40.23
1 May 2013	42.34	43.14	41.78	43.08	2,264,800	40.47
30 Apr 2013	42.70	43.81	41.75	42.28	4,192,200	39.71
29 Apr 2013	42.50	42.60	42.15	42.44	2,530,800	39.86
26 Apr 2013	42.71	42.99	42.09	42.24	2,860,100	39.68
25 Apr 2013	42.58	43.02	41.70	42.91	6,690,500	40.31
24 Apr 2013	42.29	42.80	41.97	42.59	6,738,600	40.01
23 Apr 2013	42.16	42.49	41.67	42.26	2,930,500	39.70
22 Apr 2013	42.35	42.39	41.45	41.87	2,211,200	39.33
19 Apr 2013	41.77	41.77	40.96	41.58	2,138,600	39.06
18 Apr 2013	42.21	42.21	41.14	41.29	3,090,700	38.78
17 Apr 2013	41.88	42.41	41.59	41.85	2,717,300	39.31
16 Apr 2013	42.99	42.99	41.01	41.74	4,874,300	39.21
15 Apr 2013	42.07	42.77	42.05	42.48	3,730,400	39.90
12 Apr 2013	42.46	42.89	42.20	42.50	5,505,100	39.92
11 Apr 2013	42.47	42.70	42.19	42.50	3,229,700	39.92
10 Apr 2013	41.48	42.85	41.48	42.81	6,848,800	40.21
9 Apr 2013	41.05	41.61	40.27	41.35	3,878,200	38.84
8 Apr 2013	40.40	41.19	40.24	40.40	3,997,600	37.95
5 Apr 2013	42.00	42.00	40.07	40.15	6,221,900	37.71
4 Apr 2013	42.25	42.66	41.70	41.93	6,421,100	39.39
3 Apr 2013	42.83	43.28	41.85	42.19	7,451,000	39.63
2 Apr 2013	41.61	42.60	41.28	42.29	6,233,300	39.72
1 Apr 2013	41.94	41.94	41.94	41.94	0	39.40
29 Mar 2013	41.94	41.94	41.94	41.94	0	39.40
28 Mar 2013	41.20	42.12	41.11	41.94	3,582,500	39.40
27 Mar 2013	42.07	42.13	40.62	41.31	4,504,200	38.80
26 Mar 2013	42.10	42.30	41.59	41.92	3,791,300	39.38
25 Mar 2013	41.94	42.25	41.85	42.06	4,153,900	39.51
22 Mar 2013	40.86	41.85	40.66	41.64	4,062,400	39.11
21 Mar 2013	41.29	41.67	39.65	40.83	5,992,200	38.35
20 Mar 2013	41.69	41.87	41.24	41.58	2,438,500	39.06
19 Mar 2013	41.46	42.00	41.35	41.46	3,571,000	38.94
18 Mar 2013	40.92	41.71	40.87	41.56	2,933,500	39.04
15 Mar 2013	41.78	42.29	41.58	41.58	7,502,300	39.06
14 Mar 2013	41.37	42.27	41.35	42.00	3,938,700	39.45
13 Mar 2013	41.08	41.40	40.74	41.26	4,339,900	38.76
12 Mar 2013	41.44	41.57	41.07	41.19	3,215,600	38.69
11 Mar 2013	41.80	42.09	41.16	41.56	3,591,000	39.04
8 Mar 2013	41.74	42.18	41.14	41.94	3,771,300	39.40
7 Mar 2013	42.36	42.36	41.30	41.35	3,331,600	38.84
6 Mar 2013	41.81	42.20	41.71	42.10	5,524,400	39.55
5 Mar 2013	41.70	42.11	41.64	41.81	2,818,600	39.27
4 Mar 2013	41.52	41.95	41.31	41.65	5,188,500	39.12
1 Mar 2013	42.20	42.30	41.64	41.77	3,214,800	39.24
28 Feb 2013	42.06	42.23	41.65	42.08	3,903,600	39.53
27 Feb 2013	42.10	42.24	41.56	42.14	4,275,600	39.58
26 Feb 2013	41.39	42.19	41.34	42.00	4,356,000	39.45
25 Feb 2013	42.19	42.58	41.85	42.15	4,100,200	39.59
22 Feb 2013	42.11	42.23	41.76	42.14	7,583,100	39.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CWC.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cable & Wireless Communications Plc (CWC.L)