THE FINANCE COMPANY PLC (TFC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-30 |
TFC.N0000 |
28.500 |
29.500 |
28.500 |
29.000 |
27 |
| 2009-10-29 |
TFC.N0000 |
29.500 |
29.750 |
28.250 |
29.000 |
42 |
| 2009-10-27 |
TFC.N0000 |
28.500 |
29.000 |
28.000 |
29.000 |
95 |
| 2009-10-26 |
TFC.N0000 |
29.500 |
29.750 |
28.500 |
28.750 |
41 |
| 2009-10-23 |
TFC.N0000 |
29.000 |
29.500 |
28.250 |
29.250 |
51 |
| 2009-10-22 |
TFC.N0000 |
29.500 |
29.500 |
27.000 |
28.500 |
75 |
| 2009-10-21 |
TFC.N0000 |
30.000 |
30.000 |
26.000 |
29.500 |
177 |
| 2009-10-20 |
TFC.N0000 |
31.000 |
31.000 |
30.000 |
30.250 |
109 |
| 2009-10-19 |
TFC.N0000 |
31.750 |
31.750 |
30.250 |
31.250 |
79 |
| 2009-10-16 |
TFC.N0000 |
31.000 |
31.750 |
31.000 |
31.500 |
55 |
| 2009-10-15 |
TFC.N0000 |
32.250 |
32.500 |
31.000 |
31.250 |
83 |
| 2009-10-14 |
TFC.N0000 |
32.500 |
32.500 |
31.500 |
32.000 |
62 |
| 2009-10-13 |
TFC.N0000 |
31.750 |
33.000 |
31.750 |
32.500 |
109 |
| 2009-10-12 |
TFC.N0000 |
33.500 |
34.000 |
32.000 |
32.500 |
167 |
| 2009-10-09 |
TFC.N0000 |
34.250 |
34.250 |
33.250 |
33.500 |
105 |
| 2009-10-08 |
TFC.N0000 |
34.000 |
36.000 |
32.000 |
34.000 |
584 |
| 2009-10-07 |
TFC.N0000 |
30.500 |
34.000 |
30.500 |
32.750 |
704 |
| 2009-10-06 |
TFC.N0000 |
30.500 |
31.500 |
30.000 |
30.500 |
277 |
| 2009-10-05 |
TFC.N0000 |
28.250 |
30.250 |
28.250 |
29.750 |
382 |
| 2009-10-02 |
TFC.N0000 |
28.000 |
28.000 |
27.750 |
27.750 |
38 |