THE FINANCE COMPANY PLC (TFC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-22 |
TFC.N0000 |
45.750 |
45.750 |
42.000 |
42.500 |
50 |
| 2005-12-21 |
TFC.N0000 |
45.250 |
46.000 |
44.000 |
45.250 |
42 |
| 2005-12-20 |
TFC.N0000 |
47.000 |
47.000 |
45.000 |
46.000 |
33 |
| 2005-12-19 |
TFC.N0000 |
49.000 |
49.000 |
47.000 |
47.000 |
21 |
| 2005-12-16 |
TFC.N0000 |
50.000 |
50.000 |
49.000 |
49.000 |
15 |
| 2005-12-14 |
TFC.N0000 |
50.500 |
50.750 |
49.500 |
50.500 |
22 |
| 2005-12-13 |
TFC.N0000 |
51.250 |
53.000 |
49.000 |
51.500 |
32 |
| 2005-12-12 |
TFC.N0000 |
53.750 |
54.500 |
51.000 |
52.250 |
29 |
| 2005-12-09 |
TFC.N0000 |
50.750 |
54.500 |
50.000 |
53.750 |
112 |
| 2005-12-08 |
TFC.N0000 |
46.000 |
51.000 |
46.000 |
49.500 |
78 |
| 2005-12-07 |
TFC.N0000 |
46.000 |
48.750 |
45.750 |
46.000 |
44 |
| 2005-12-06 |
TFC.N0000 |
50.000 |
50.000 |
42.000 |
45.500 |
35 |
| 2005-12-05 |
TFC.N0000 |
52.000 |
52.000 |
48.000 |
49.750 |
49 |
| 2005-12-02 |
TFC.N0000 |
55.000 |
56.000 |
53.000 |
53.500 |
37 |
| 2005-12-01 |
TFC.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
13 |
| 2005-11-30 |
TFC.N0000 |
56.500 |
58.000 |
55.500 |
55.750 |
124 |
| 2005-11-29 |
TFC.N0000 |
53.000 |
57.500 |
53.000 |
55.250 |
133 |
| 2005-11-28 |
TFC.N0000 |
50.000 |
52.500 |
48.750 |
51.750 |
104 |
| 2005-11-25 |
TFC.N0000 |
44.000 |
48.000 |
43.500 |
47.500 |
48 |
| 2005-11-24 |
TFC.N0000 |
46.250 |
46.250 |
44.000 |
44.000 |
32 |