FIRST CAPITAL HOLDINGS PLC (CFVF) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-03-19 |
CFVF.N0000 |
33.100 |
33.300 |
32.900 |
33.000 |
18 |
2018-03-16 |
CFVF.N0000 |
33.400 |
33.800 |
33.100 |
33.200 |
44 |
2018-03-15 |
CFVF.N0000 |
33.900 |
33.900 |
33.500 |
33.800 |
27 |
2018-03-14 |
CFVF.N0000 |
34.300 |
34.300 |
33.500 |
33.500 |
20 |
2018-03-13 |
CFVF.N0000 |
33.600 |
34.000 |
33.600 |
33.700 |
27 |
2018-03-12 |
CFVF.N0000 |
34.800 |
34.800 |
33.600 |
33.700 |
29 |
2018-03-09 |
CFVF.N0000 |
34.900 |
34.900 |
33.900 |
34.100 |
42 |
2018-03-08 |
CFVF.N0000 |
34.000 |
35.000 |
33.800 |
34.200 |
59 |
2018-03-07 |
CFVF.N0000 |
33.600 |
35.500 |
33.600 |
34.000 |
75 |
2018-03-06 |
CFVF.N0000 |
33.900 |
33.900 |
33.600 |
33.700 |
9 |
2018-03-05 |
CFVF.N0000 |
33.600 |
34.500 |
33.600 |
33.700 |
38 |
2018-03-02 |
CFVF.N0000 |
34.000 |
34.000 |
33.500 |
33.500 |
44 |
2018-02-28 |
CFVF.N0000 |
34.700 |
34.900 |
34.500 |
34.500 |
17 |
2018-02-27 |
CFVF.N0000 |
34.500 |
34.800 |
34.000 |
34.600 |
36 |
2018-02-26 |
CFVF.N0000 |
34.100 |
34.900 |
34.100 |
34.700 |
22 |
2018-02-23 |
CFVF.N0000 |
35.000 |
35.000 |
34.000 |
34.100 |
38 |
2018-02-22 |
CFVF.N0000 |
34.300 |
35.000 |
34.000 |
34.200 |
41 |
2018-02-21 |
CFVF.N0000 |
35.300 |
35.300 |
34.100 |
34.500 |
55 |
2018-02-20 |
CFVF.N0000 |
35.000 |
35.500 |
34.800 |
35.000 |
39 |
2018-02-19 |
CFVF.N0000 |
34.900 |
34.900 |
34.900 |
35.100 |
1 |