FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-01-23 |
CFVF.N0000 |
38.300 |
39.700 |
38.300 |
39.400 |
8 |
2020-01-22 |
CFVF.N0000 |
38.300 |
39.000 |
38.300 |
38.300 |
13 |
2020-01-21 |
CFVF.N0000 |
37.900 |
38.200 |
37.700 |
38.000 |
25 |
2020-01-20 |
CFVF.N0000 |
38.000 |
38.500 |
38.000 |
38.000 |
12 |
2020-01-17 |
CFVF.N0000 |
38.200 |
38.700 |
38.000 |
38.100 |
4 |
2020-01-16 |
CFVF.N0000 |
38.100 |
38.800 |
38.100 |
38.300 |
13 |
2020-01-14 |
CFVF.N0000 |
39.500 |
39.500 |
38.200 |
38.800 |
11 |
2020-01-13 |
CFVF.N0000 |
37.400 |
39.400 |
37.400 |
38.400 |
13 |
2020-01-09 |
CFVF.N0000 |
37.000 |
39.500 |
37.000 |
38.500 |
58 |
2020-01-08 |
CFVF.N0000 |
35.200 |
38.900 |
35.000 |
35.800 |
39 |
2020-01-07 |
CFVF.N0000 |
39.300 |
40.000 |
38.000 |
38.400 |
38 |
2020-01-06 |
CFVF.N0000 |
39.800 |
39.800 |
39.400 |
39.500 |
6 |
2020-01-03 |
CFVF.N0000 |
40.500 |
40.900 |
39.700 |
39.700 |
4 |
2020-01-02 |
CFVF.N0000 |
40.000 |
40.000 |
39.500 |
39.500 |
21 |
2019-12-31 |
CFVF.N0000 |
41.900 |
41.900 |
39.800 |
40.400 |
30 |
2019-12-30 |
CFVF.N0000 |
42.000 |
42.000 |
39.500 |
40.000 |
58 |
2019-12-27 |
CFVF.N0000 |
42.500 |
42.900 |
40.000 |
41.300 |
175 |
2019-12-26 |
CFVF.N0000 |
40.500 |
42.500 |
40.500 |
42.000 |
162 |
2019-12-24 |
CFVF.N0000 |
39.800 |
41.800 |
39.800 |
40.500 |
47 |
2019-12-23 |
CFVF.N0000 |
39.800 |
39.800 |
39.000 |
39.800 |
8 |