FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-02-24 |
CFVF.N0000 |
40.000 |
40.000 |
39.500 |
39.500 |
15 |
2020-02-20 |
CFVF.N0000 |
40.000 |
41.000 |
40.000 |
40.000 |
21 |
2020-02-19 |
CFVF.N0000 |
40.700 |
40.700 |
40.000 |
40.500 |
21 |
2020-02-18 |
CFVF.N0000 |
40.700 |
40.700 |
40.500 |
40.500 |
7 |
2020-02-17 |
CFVF.N0000 |
39.900 |
41.500 |
39.900 |
40.100 |
137 |
2020-02-14 |
CFVF.N0000 |
40.000 |
40.000 |
39.500 |
39.700 |
35 |
2020-02-13 |
CFVF.N0000 |
41.000 |
41.200 |
40.000 |
40.000 |
13 |
2020-02-12 |
CFVF.N0000 |
40.700 |
40.700 |
40.000 |
40.000 |
24 |
2020-02-11 |
CFVF.N0000 |
41.400 |
41.400 |
40.500 |
40.600 |
36 |
2020-02-10 |
CFVF.N0000 |
41.700 |
41.700 |
40.900 |
41.400 |
12 |
2020-02-07 |
CFVF.N0000 |
41.900 |
41.900 |
40.800 |
41.600 |
38 |
2020-02-06 |
CFVF.N0000 |
41.600 |
42.000 |
41.000 |
41.200 |
64 |
2020-02-05 |
CFVF.N0000 |
41.000 |
41.700 |
40.500 |
40.700 |
96 |
2020-02-03 |
CFVF.N0000 |
41.700 |
41.900 |
40.500 |
41.000 |
22 |
2020-01-31 |
CFVF.N0000 |
42.500 |
42.500 |
40.500 |
41.300 |
77 |
2020-01-30 |
CFVF.N0000 |
41.700 |
43.400 |
41.500 |
41.600 |
616 |
2020-01-29 |
CFVF.N0000 |
39.000 |
41.500 |
39.000 |
41.000 |
327 |
2020-01-28 |
CFVF.N0000 |
39.800 |
39.800 |
37.700 |
38.700 |
10 |
2020-01-27 |
CFVF.N0000 |
39.000 |
39.000 |
37.800 |
37.800 |
13 |
2020-01-24 |
CFVF.N0000 |
38.900 |
39.000 |
38.900 |
39.000 |
6 |