FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-07-15 |
CFVF.N0000 |
51.000 |
51.400 |
49.300 |
50.000 |
169 |
2020-07-14 |
CFVF.N0000 |
49.500 |
52.000 |
49.500 |
50.600 |
297 |
2020-07-13 |
CFVF.N0000 |
49.700 |
51.700 |
46.500 |
49.400 |
343 |
2020-07-10 |
CFVF.N0000 |
52.600 |
52.600 |
48.700 |
50.200 |
551 |
2020-07-09 |
CFVF.N0000 |
54.000 |
54.600 |
53.000 |
53.100 |
159 |
2020-07-08 |
CFVF.N0000 |
53.900 |
53.900 |
52.500 |
53.000 |
90 |
2020-07-07 |
CFVF.N0000 |
54.000 |
54.600 |
52.200 |
52.700 |
165 |
2020-07-06 |
CFVF.N0000 |
51.700 |
54.400 |
51.000 |
53.700 |
445 |
2020-07-03 |
CFVF.N0000 |
53.000 |
53.500 |
50.000 |
50.700 |
362 |
2020-07-02 |
CFVF.N0000 |
55.000 |
55.000 |
52.000 |
53.400 |
359 |
2020-07-01 |
CFVF.N0000 |
54.500 |
55.600 |
53.200 |
54.100 |
579 |
2020-06-30 |
CFVF.N0000 |
51.100 |
54.000 |
51.000 |
53.500 |
740 |
2020-06-29 |
CFVF.N0000 |
49.400 |
50.800 |
0.000 |
49.900 |
379 |
2020-06-26 |
CFVF.N0000 |
47.900 |
49.300 |
46.700 |
48.500 |
351 |
2020-06-25 |
CFVF.N0000 |
45.000 |
47.400 |
45.000 |
46.800 |
520 |
2020-06-24 |
CFVF.N0000 |
43.800 |
44.100 |
42.500 |
43.600 |
143 |
2020-06-23 |
CFVF.N0000 |
45.000 |
45.100 |
43.000 |
43.700 |
417 |
2020-06-22 |
CFVF.N0000 |
41.600 |
44.700 |
41.600 |
44.500 |
558 |
2020-06-19 |
CFVF.N0000 |
40.000 |
41.600 |
39.900 |
41.300 |
507 |
2020-06-18 |
CFVF.N0000 |
37.400 |
39.600 |
37.000 |
39.000 |
405 |