FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-06-17 |
CFVF.N0000 |
35.100 |
37.400 |
35.100 |
36.300 |
349 |
2020-06-16 |
CFVF.N0000 |
35.000 |
35.000 |
33.500 |
33.600 |
108 |
2020-06-15 |
CFVF.N0000 |
35.900 |
35.900 |
34.200 |
34.200 |
56 |
2020-06-12 |
CFVF.N0000 |
33.000 |
35.500 |
32.500 |
34.000 |
172 |
2020-06-11 |
CFVF.N0000 |
33.800 |
34.000 |
32.900 |
33.000 |
56 |
2020-06-10 |
CFVF.N0000 |
33.600 |
34.000 |
33.000 |
33.000 |
89 |
2020-06-09 |
CFVF.N0000 |
34.200 |
34.400 |
33.600 |
33.800 |
71 |
2020-06-08 |
CFVF.N0000 |
34.000 |
34.600 |
33.300 |
33.400 |
115 |
2020-06-04 |
CFVF.N0000 |
36.000 |
36.000 |
33.800 |
34.300 |
107 |
2020-06-03 |
CFVF.N0000 |
40.800 |
40.900 |
40.000 |
40.300 |
282 |
2020-06-02 |
CFVF.N0000 |
40.500 |
40.900 |
39.900 |
40.400 |
116 |
2020-06-01 |
CFVF.N0000 |
41.000 |
41.000 |
39.800 |
40.100 |
274 |
2020-05-29 |
CFVF.N0000 |
39.800 |
41.000 |
38.900 |
40.000 |
252 |
2020-05-28 |
CFVF.N0000 |
39.300 |
40.000 |
38.800 |
39.700 |
279 |
2020-05-27 |
CFVF.N0000 |
38.000 |
40.000 |
37.500 |
39.000 |
655 |
2020-05-26 |
CFVF.N0000 |
34.200 |
34.800 |
33.000 |
33.200 |
50 |
2020-05-22 |
CFVF.N0000 |
33.800 |
34.900 |
32.500 |
33.600 |
97 |
2020-05-21 |
CFVF.N0000 |
31.300 |
33.800 |
31.300 |
32.400 |
33 |
2020-05-20 |
CFVF.N0000 |
33.900 |
34.000 |
32.000 |
32.800 |
39 |
2020-05-19 |
CFVF.N0000 |
34.000 |
34.900 |
33.000 |
33.800 |
54 |