FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-10-12 |
CFVF.N0000 |
57.000 |
58.300 |
57.000 |
57.700 |
73 |
2020-10-09 |
CFVF.N0000 |
58.500 |
59.400 |
57.000 |
57.200 |
86 |
2020-10-08 |
CFVF.N0000 |
57.800 |
60.000 |
56.600 |
57.200 |
109 |
2020-10-07 |
CFVF.N0000 |
55.500 |
57.800 |
55.000 |
56.500 |
60 |
2020-10-06 |
CFVF.N0000 |
52.000 |
57.400 |
49.000 |
56.400 |
443 |
2020-10-05 |
CFVF.N0000 |
56.400 |
56.400 |
50.000 |
52.400 |
265 |
2020-10-02 |
CFVF.N0000 |
60.000 |
61.000 |
59.100 |
59.300 |
150 |
2020-09-30 |
CFVF.N0000 |
59.800 |
60.000 |
58.500 |
59.400 |
217 |
2020-09-29 |
CFVF.N0000 |
60.000 |
61.000 |
0.000 |
60.100 |
95 |
2020-09-28 |
CFVF.N0000 |
60.500 |
61.500 |
60.300 |
60.600 |
73 |
2020-09-25 |
CFVF.N0000 |
61.000 |
61.000 |
60.300 |
60.500 |
77 |
2020-09-24 |
CFVF.N0000 |
61.900 |
62.300 |
60.300 |
60.500 |
124 |
2020-09-23 |
CFVF.N0000 |
62.000 |
62.000 |
60.200 |
60.900 |
49 |
2020-09-22 |
CFVF.N0000 |
61.700 |
61.800 |
61.000 |
61.100 |
93 |
2020-09-21 |
CFVF.N0000 |
63.100 |
63.300 |
61.500 |
62.200 |
78 |
2020-09-18 |
CFVF.N0000 |
61.000 |
62.900 |
61.000 |
62.300 |
106 |
2020-09-17 |
CFVF.N0000 |
61.200 |
61.500 |
60.000 |
60.700 |
215 |
2020-09-16 |
CFVF.N0000 |
62.000 |
62.000 |
60.600 |
60.900 |
175 |
2020-09-15 |
CFVF.N0000 |
62.000 |
62.400 |
61.100 |
61.500 |
96 |
2020-09-14 |
CFVF.N0000 |
62.000 |
62.400 |
61.300 |
62.000 |
81 |