FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-13 |
CFVF.N0000 |
55.000 |
58.000 |
53.000 |
57.500 |
469 |
2020-08-12 |
CFVF.N0000 |
58.300 |
59.300 |
57.900 |
58.800 |
122 |
2020-08-11 |
CFVF.N0000 |
56.500 |
58.000 |
56.300 |
57.600 |
129 |
2020-08-10 |
CFVF.N0000 |
58.800 |
58.800 |
56.000 |
56.100 |
110 |
2020-08-07 |
CFVF.N0000 |
58.000 |
58.200 |
56.100 |
57.300 |
120 |
2020-08-06 |
CFVF.N0000 |
58.100 |
58.700 |
57.500 |
57.600 |
244 |
2020-08-05 |
CFVF.N0000 |
59.000 |
59.000 |
58.200 |
58.500 |
75 |
2020-08-04 |
CFVF.N0000 |
59.500 |
59.500 |
58.700 |
59.000 |
100 |
2020-07-31 |
CFVF.N0000 |
58.400 |
59.500 |
58.000 |
59.000 |
139 |
2020-07-30 |
CFVF.N0000 |
59.500 |
60.000 |
58.400 |
58.700 |
396 |
2020-07-29 |
CFVF.N0000 |
56.400 |
59.000 |
55.900 |
58.700 |
477 |
2020-07-28 |
CFVF.N0000 |
55.200 |
56.400 |
55.000 |
55.800 |
227 |
2020-07-27 |
CFVF.N0000 |
54.000 |
55.200 |
53.500 |
55.000 |
277 |
2020-07-24 |
CFVF.N0000 |
53.900 |
54.300 |
53.200 |
53.800 |
147 |
2020-07-23 |
CFVF.N0000 |
53.500 |
53.900 |
52.700 |
53.400 |
96 |
2020-07-22 |
CFVF.N0000 |
53.400 |
53.800 |
52.600 |
52.800 |
42 |
2020-07-21 |
CFVF.N0000 |
53.300 |
53.700 |
52.000 |
53.100 |
154 |
2020-07-20 |
CFVF.N0000 |
54.000 |
54.300 |
53.000 |
53.100 |
118 |
2020-07-17 |
CFVF.N0000 |
53.300 |
54.500 |
53.000 |
53.400 |
214 |
2020-07-16 |
CFVF.N0000 |
52.100 |
53.200 |
51.200 |
53.000 |
291 |