FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-09-24 |
CFVF.N0000 |
50.400 |
51.400 |
49.000 |
49.000 |
67 |
2019-09-23 |
CFVF.N0000 |
50.900 |
51.700 |
48.600 |
49.900 |
277 |
2019-09-20 |
CFVF.N0000 |
53.200 |
54.000 |
50.900 |
51.100 |
235 |
2019-09-19 |
CFVF.N0000 |
55.000 |
55.000 |
52.500 |
52.600 |
73 |
2019-09-18 |
CFVF.N0000 |
55.900 |
55.900 |
53.700 |
54.000 |
139 |
2019-09-17 |
CFVF.N0000 |
55.900 |
56.700 |
55.300 |
55.500 |
100 |
2019-09-16 |
CFVF.N0000 |
55.900 |
56.400 |
54.500 |
55.100 |
120 |
2019-09-12 |
CFVF.N0000 |
54.500 |
56.000 |
54.000 |
55.100 |
143 |
2019-09-11 |
CFVF.N0000 |
54.400 |
55.700 |
54.000 |
55.000 |
220 |
2019-09-10 |
CFVF.N0000 |
53.300 |
56.000 |
53.000 |
54.300 |
248 |
2019-09-09 |
CFVF.N0000 |
53.000 |
53.900 |
52.500 |
53.000 |
254 |
2019-09-06 |
CFVF.N0000 |
52.400 |
53.000 |
50.900 |
52.400 |
106 |
2019-09-05 |
CFVF.N0000 |
52.800 |
53.000 |
51.000 |
51.300 |
85 |
2019-09-04 |
CFVF.N0000 |
51.000 |
52.900 |
51.000 |
52.400 |
52 |
2019-09-03 |
CFVF.N0000 |
52.000 |
52.500 |
51.100 |
51.800 |
123 |
2019-09-02 |
CFVF.N0000 |
53.000 |
53.000 |
51.600 |
51.800 |
80 |
2019-08-30 |
CFVF.N0000 |
53.400 |
53.900 |
52.100 |
52.300 |
106 |
2019-08-29 |
CFVF.N0000 |
52.300 |
53.500 |
51.700 |
52.900 |
102 |
2019-08-28 |
CFVF.N0000 |
52.000 |
52.300 |
51.600 |
51.900 |
50 |
2019-08-27 |
CFVF.N0000 |
51.500 |
52.300 |
51.500 |
52.100 |
53 |