THE FINANCE COMPANY PLC (TFC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-03-31 |
TFC.N0000 |
22.000 |
22.000 |
22.000 |
22.000 |
7 |
| 2009-03-30 |
TFC.N0000 |
23.000 |
23.000 |
22.000 |
22.000 |
13 |
| 2009-03-27 |
TFC.N0000 |
23.250 |
24.750 |
23.000 |
23.000 |
53 |
| 2009-03-26 |
TFC.N0000 |
22.500 |
24.000 |
22.000 |
22.000 |
77 |
| 2009-03-25 |
TFC.N0000 |
22.750 |
22.750 |
22.000 |
22.000 |
3 |
| 2009-03-24 |
TFC.N0000 |
23.000 |
23.000 |
21.750 |
22.250 |
31 |
| 2009-03-23 |
TFC.N0000 |
23.750 |
23.750 |
23.000 |
23.250 |
12 |
| 2009-03-19 |
TFC.N0000 |
24.500 |
24.500 |
23.750 |
24.000 |
7 |
| 2009-03-18 |
TFC.N0000 |
23.500 |
24.000 |
23.250 |
24.000 |
13 |
| 2009-03-17 |
TFC.N0000 |
25.000 |
26.000 |
23.750 |
24.000 |
107 |
| 2009-03-16 |
TFC.N0000 |
24.750 |
26.000 |
24.000 |
24.000 |
84 |
| 2009-03-13 |
TFC.N0000 |
24.250 |
24.250 |
24.250 |
24.250 |
10 |
| 2009-03-12 |
TFC.N0000 |
25.000 |
25.000 |
24.500 |
24.500 |
17 |
| 2009-03-11 |
TFC.N0000 |
28.750 |
28.750 |
24.750 |
24.750 |
56 |
| 2009-03-09 |
TFC.N0000 |
27.750 |
29.500 |
27.000 |
27.750 |
129 |
| 2009-03-06 |
TFC.N0000 |
24.000 |
28.000 |
23.000 |
27.250 |
471 |
| 2009-03-05 |
TFC.N0000 |
21.250 |
23.000 |
21.250 |
22.250 |
8 |
| 2009-03-04 |
TFC.N0000 |
21.250 |
21.250 |
21.250 |
21.250 |
2 |
| 2009-03-03 |
TFC.N0000 |
21.250 |
21.250 |
21.000 |
21.250 |
8 |
| 2009-03-02 |
TFC.N0000 |
22.000 |
23.250 |
21.250 |
21.750 |
8 |