FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-07-25 |
CFVF.N0000 |
40.000 |
42.500 |
40.000 |
41.900 |
303 |
2019-07-24 |
CFVF.N0000 |
36.300 |
40.000 |
36.000 |
39.000 |
315 |
2019-07-23 |
CFVF.N0000 |
36.100 |
36.500 |
35.700 |
36.100 |
43 |
2019-07-22 |
CFVF.N0000 |
36.100 |
36.300 |
35.000 |
36.100 |
64 |
2019-07-19 |
CFVF.N0000 |
35.500 |
36.200 |
35.500 |
36.000 |
117 |
2019-07-18 |
CFVF.N0000 |
35.800 |
36.200 |
35.300 |
35.500 |
51 |
2019-07-17 |
CFVF.N0000 |
34.900 |
35.900 |
34.500 |
35.300 |
180 |
2019-07-15 |
CFVF.N0000 |
34.500 |
35.000 |
34.500 |
34.800 |
96 |
2019-07-12 |
CFVF.N0000 |
33.600 |
34.600 |
33.600 |
34.300 |
70 |
2019-07-11 |
CFVF.N0000 |
34.000 |
34.500 |
33.500 |
33.600 |
21 |
2019-07-10 |
CFVF.N0000 |
34.300 |
34.600 |
33.500 |
34.000 |
70 |
2019-07-09 |
CFVF.N0000 |
33.700 |
34.400 |
33.500 |
33.600 |
84 |
2019-07-08 |
CFVF.N0000 |
33.000 |
33.600 |
33.000 |
33.500 |
101 |
2019-07-05 |
CFVF.N0000 |
34.100 |
35.000 |
33.000 |
33.400 |
155 |
2019-07-04 |
CFVF.N0000 |
32.900 |
34.200 |
32.900 |
34.000 |
227 |
2019-07-03 |
CFVF.N0000 |
31.300 |
32.600 |
31.200 |
32.100 |
178 |
2019-07-02 |
CFVF.N0000 |
30.500 |
31.500 |
30.500 |
30.700 |
25 |
2019-07-01 |
CFVF.N0000 |
29.000 |
30.800 |
29.000 |
30.400 |
119 |
2019-06-28 |
CFVF.N0000 |
28.000 |
28.900 |
27.800 |
28.800 |
17 |
2019-06-27 |
CFVF.N0000 |
28.000 |
28.000 |
27.700 |
27.700 |
11 |