THE FINANCE COMPANY PLC (TFC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-11-30 |
TFC.N0000 |
18.250 |
19.500 |
18.250 |
19.000 |
57 |
| 2009-11-27 |
TFC.N0000 |
18.500 |
18.500 |
18.000 |
18.000 |
15 |
| 2009-11-26 |
TFC.N0000 |
18.000 |
18.000 |
17.750 |
18.000 |
18 |
| 2009-11-25 |
TFC.N0000 |
18.500 |
18.500 |
17.750 |
17.750 |
40 |
| 2009-11-24 |
TFC.N0000 |
18.500 |
18.750 |
18.250 |
18.500 |
19 |
| 2009-11-23 |
TFC.N0000 |
19.000 |
19.000 |
18.750 |
18.750 |
31 |
| 2009-11-20 |
TFC.N0000 |
18.750 |
19.250 |
18.750 |
19.000 |
53 |
| 2009-11-19 |
TFC.N0000 |
20.000 |
20.000 |
18.000 |
18.250 |
235 |
| 2009-11-18 |
TFC.N0000 |
20.750 |
20.750 |
19.500 |
20.250 |
250 |
| 2009-11-17 |
TFC.N0000 |
24.000 |
24.250 |
22.000 |
22.250 |
203 |
| 2009-11-16 |
TFC.N0000 |
26.500 |
26.500 |
24.000 |
24.250 |
221 |
| 2009-11-13 |
TFC.N0000 |
26.750 |
27.250 |
26.750 |
27.000 |
32 |
| 2009-11-12 |
TFC.N0000 |
25.500 |
26.500 |
25.500 |
26.500 |
12 |
| 2009-11-11 |
TFC.N0000 |
26.500 |
26.500 |
25.000 |
25.250 |
13 |
| 2009-11-10 |
TFC.N0000 |
25.500 |
25.500 |
25.000 |
25.000 |
25 |
| 2009-11-09 |
TFC.N0000 |
26.000 |
26.250 |
25.500 |
25.500 |
17 |
| 2009-11-06 |
TFC.N0000 |
26.000 |
27.000 |
26.000 |
26.750 |
27 |
| 2009-11-05 |
TFC.N0000 |
26.500 |
26.500 |
24.750 |
25.000 |
35 |
| 2009-11-04 |
TFC.N0000 |
27.500 |
27.500 |
26.250 |
26.250 |
42 |
| 2009-11-03 |
TFC.N0000 |
28.500 |
28.500 |
28.000 |
28.250 |
13 |