Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.10	24.10	24.08	24.08	999	-0.03(-0.13%)
Oct 30, 2018	24.11	24.11	24.11	24.11	2	-0.10(-0.41%)
Oct 29, 2018	24.29	24.21	24.21	24.21	75	-0.08(-0.33%)
Oct 26, 2018	24.29	24.29	24.29	24.29	100	+0.36(+1.50%)
Oct 25, 2018	23.93	23.93	23.93	23.93	0	-0.18(-0.76%)
Oct 24, 2018	23.93	24.11	24.11	24.11	500	-0.26(-1.05%)
Oct 23, 2018	23.93	24.37	24.37	24.37	25	+0.44(+1.84%)
Oct 22, 2018	23.93	23.93	23.93	23.93	0	+0.00(+0.00%)
Oct 19, 2018	23.93	23.93	23.93	23.93	100	-0.44(-1.81%)
Oct 18, 2018	23.93	24.37	24.37	24.37	75	+0.00(+0.00%)
Oct 17, 2018	23.93	24.59	24.37	24.37	556	+0.44(+1.84%)
Oct 16, 2018	23.93	23.93	23.93	23.93	2	+0.00(+0.00%)
Oct 15, 2018	23.93	23.93	23.93	23.93	2	-0.33(-1.36%)
Oct 12, 2018	24.26	24.26	24.26	24.26	100	+0.00(+0.00%)
Oct 11, 2018	24.26	24.26	24.26	24.26	100	-0.02(-0.09%)
Oct 10, 2018	24.28	24.28	24.28	24.28	200	-0.63(-2.55%)
Oct 09, 2018	24.92	24.92	24.92	24.92	3	+0.00(+0.00%)
Oct 08, 2018	24.92	24.92	24.92	24.92	2	-0.00(-0.02%)
Oct 05, 2018	24.92	24.92	24.92	24.92	100	+0.00(+0.02%)
Oct 04, 2018	24.92	24.92	24.92	24.92	516	+0.00(+0.00%)
Oct 03, 2018	24.92	24.92	24.92	24.92	516	-0.11(-0.46%)
Oct 02, 2018	25.03	25.03	25.03	25.03	1	+0.00(+0.00%)
Oct 01, 2018	25.03	25.03	25.03	25.03	0	+0.00(+0.00%)
Sep 28, 2018	25.03	25.03	25.03	25.03	100	+0.31(+1.25%)
Sep 27, 2018	25.03	24.72	24.72	24.72	3	-0.31(-1.24%)
Sep 26, 2018	25.03	25.03	25.03	25.03	286	+0.00(+0.00%)
Sep 25, 2018	25.03	25.03	25.03	25.03	0	+0.00(+0.00%)
Sep 24, 2018	25.03	25.03	25.03	25.03	1	+0.32(+1.30%)
Sep 21, 2018	24.71	24.71	24.71	24.71	100	-0.07(-0.28%)
Sep 20, 2018	24.71	24.78	24.78	24.78	2	-0.05(-0.20%)
Sep 19, 2018	24.71	24.83	24.83	24.83	1	+0.12(+0.49%)
Sep 18, 2018	24.71	24.71	24.71	24.71	148	+0.06(+0.24%)
Sep 17, 2018	24.65	24.65	24.65	24.65	1	+0.00(+0.00%)
Sep 14, 2018	24.51	24.65	24.51	24.65	500	-0.01(-0.03%)
Sep 13, 2018	24.66	24.66	24.66	24.66	1	+0.00(+0.00%)
Sep 12, 2018	24.66	24.66	24.66	24.66	147	+0.10(+0.40%)
Sep 11, 2018	24.56	24.56	24.56	24.56	3	+0.00(+0.00%)
Sep 10, 2018	24.56	24.56	24.56	24.56	11	-0.00(-0.00%)
Sep 07, 2018	24.56	24.56	24.56	24.56	100	+0.00(+0.00%)
Sep 06, 2018	24.56	24.56	24.56	24.56	10	-0.11(-0.45%)
Sep 05, 2018	24.67	24.67	24.67	24.67	150	-0.55(-2.18%)
Sep 04, 2018	25.22			25.22	1	+0.30(+1.20%)
Aug 31, 2018		24.92	24.92	24.92	0	-0.30(-1.19%)
Aug 30, 2018	25.22	25.22	25.22	25.22	5	+0.00(+0.00%)
Aug 29, 2018	25.22	25.22	25.22	25.22	0	+0.00(+0.00%)
Aug 28, 2018	25.22	25.22	25.22	25.22	313	+0.24(+0.96%)
Aug 27, 2018	24.98	24.98	24.98	24.98	23	+0.00(+0.00%)
Aug 24, 2018	24.98	24.98	24.98	24.98	100	+0.00(+0.00%)
Aug 23, 2018	24.98	24.98	24.98	24.98	23	+0.00(+0.00%)
Aug 22, 2018	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Aug 21, 2018	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Aug 20, 2018	24.98	24.98	24.98	24.98	1	+0.26(+1.05%)
Aug 17, 2018	24.72	24.72	24.72	24.72	100	+0.00(+0.00%)
Aug 16, 2018	24.72	24.72	24.72	24.72	10	+0.00(+0.00%)
Aug 15, 2018	24.72	24.72	24.72	24.72	20	+0.00(+0.00%)
Aug 14, 2018	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
Aug 13, 2018	24.92	24.92	24.72	24.72	342	-0.20(-0.80%)
Aug 10, 2018	24.92	24.92	24.92	24.92	0	+0.00(+0.00%)
Aug 09, 2018	24.92	24.92	24.92	24.92	559	+0.00(+0.00%)
Aug 08, 2018	24.92	24.92	24.92	24.92	1	+0.00(+0.00%)
Aug 07, 2018	24.92	24.92	24.92	24.92	1	-0.21(-0.84%)
Aug 06, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Aug 03, 2018	25.13	25.13	25.13	25.13	100	+0.00(+0.00%)
Aug 02, 2018	25.13	25.13	25.13	25.13	51	+0.00(+0.00%)