Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	24.39	24.39	24.39	24.39	1	-0.04(-0.18%)
Oct 30, 2019	24.43	24.43	24.43	24.43	0	+0.01(+0.04%)
Oct 29, 2019	24.43	24.43	24.43	24.43	14	-0.02(-0.10%)
Oct 28, 2019	24.45	24.45	24.45	24.45	314	-0.03(-0.12%)
Oct 25, 2019	24.50	24.50	24.48	24.48	100	+0.07(+0.27%)
Oct 24, 2019	24.48	24.41	24.41	24.41	483	-0.02(-0.08%)
Oct 23, 2019	24.47	24.44	24.44	24.44	1	+0.05(+0.21%)
Oct 22, 2019	24.45	24.39	24.39	24.39	1	-0.05(-0.20%)
Oct 21, 2019	24.44	24.44	24.43	24.43	115,000	-0.01(-0.02%)
Oct 18, 2019	24.44	24.44	24.44	24.44	0	+0.14(+0.56%)
Oct 17, 2019	24.42	24.30	24.30	24.30	3	+0.07(+0.29%)
Oct 16, 2019	24.39	24.23	24.23	24.23	2	-0.02(-0.06%)
Oct 15, 2019	24.39	24.25	24.25	24.25	13	-0.16(-0.64%)
Oct 14, 2019	24.41	24.41	24.41	24.41	6	+0.04(+0.15%)
Oct 11, 2019	24.37	24.37	24.37	24.37	100	+0.03(+0.13%)
Oct 10, 2019	24.38	24.38	24.34	24.34	215,004	-0.04(-0.14%)
Oct 09, 2019	24.38	24.38	24.37	24.37	108	+0.00(+0.02%)
Oct 08, 2019	24.37	24.37	24.37	24.37	15	-0.05(-0.20%)
Oct 07, 2019	24.41	24.41	24.41	24.41	5	-0.02(-0.06%)
Oct 04, 2019	24.43	24.43	24.43	24.43	100	+0.08(+0.31%)
Oct 03, 2019	24.37	24.37	24.36	24.36	1,400	+0.16(+0.66%)
Oct 02, 2019	24.45	24.29	24.20	24.20	2,866	-0.10(-0.41%)
Oct 01, 2019	24.48	24.30	24.29	24.30	254	-0.19(-0.78%)
Sep 30, 2019	24.48	24.48	24.48	24.48	0	+0.03(+0.12%)
Sep 27, 2019	24.46	24.46	24.46	24.46	100	-0.01(-0.06%)
Sep 26, 2019	24.47	24.47	24.47	24.47	1	+0.02(+0.08%)
Sep 25, 2019	24.45	24.45	24.45	24.45	300	-0.08(-0.33%)
Sep 24, 2019	24.53	24.53	24.53	24.53	5	+0.00(+0.01%)
Sep 23, 2019	24.53	24.53	24.53	24.53	0	+0.03(+0.13%)
Sep 20, 2019	24.50	24.50	24.50	24.50	100	+0.18(+0.75%)
Sep 19, 2019	24.44	24.32	24.29	24.32	128	+0.04(+0.16%)
Sep 18, 2019	24.43	24.28	24.27	24.28	130	-0.13(-0.53%)
Sep 17, 2019	24.41	24.41	24.41	24.41	1	+0.03(+0.12%)
Sep 16, 2019	24.38	24.38	24.38	24.38	6	+0.02(+0.06%)
Sep 13, 2019	24.36	24.36	24.36	24.36	100	-0.09(-0.39%)
Sep 12, 2019	24.45	24.45	24.45	24.45	28	+0.04(+0.16%)
Sep 11, 2019	24.43	24.43	24.42	24.42	213	+0.03(+0.12%)
Sep 10, 2019	24.39	24.39	24.39	24.39	155	-0.07(-0.29%)
Sep 09, 2019	24.45	24.45	24.45	24.45	2	-0.03(-0.10%)
Sep 06, 2019	24.48	24.48	24.48	24.48	0	+0.06(+0.25%)
Sep 05, 2019	24.44	24.44	24.42	24.42	432	-0.09(-0.39%)
Sep 04, 2019	24.52	24.52	24.52	24.52	99	+0.39(+1.62%)
Sep 03, 2019	24.43	24.14	24.12	24.12	604	-0.33(-1.35%)
Aug 30, 2019	24.45	24.45	24.45	24.45	100	-0.01(-0.02%)
Aug 29, 2019	24.46	24.46	24.46	24.46	0	+0.02(+0.06%)
Aug 28, 2019	24.45	24.45	24.45	24.45	415	+0.02(+0.10%)
Aug 27, 2019	24.42	24.42	24.42	24.42	5	+0.03(+0.14%)
Aug 26, 2019	24.39	24.39	24.39	24.39	215	+0.02(+0.08%)
Aug 23, 2019	24.42	24.42	24.36	24.36	100	-0.04(-0.16%)
Aug 22, 2019	24.41	24.41	24.41	24.41	0	-0.02(-0.06%)
Aug 21, 2019	24.42	24.42	24.42	24.42	88	+0.04(+0.16%)
Aug 20, 2019	24.38	24.38	24.38	24.38	615	+0.04(+0.18%)
Aug 19, 2019	24.34	24.34	24.34	24.34	42	-0.03(-0.10%)
Aug 16, 2019	24.36	24.36	24.36	24.36	0	+0.02(+0.08%)
Aug 15, 2019	24.34	24.34	24.34	24.34	3	+0.07(+0.27%)
Aug 14, 2019	24.27	24.27	24.27	24.27	3	-0.06(-0.25%)
Aug 13, 2019	24.34	24.34	24.34	24.34	1	+0.05(+0.21%)
Aug 12, 2019	24.29	24.29	24.29	24.29	6	-0.02(-0.10%)
Aug 09, 2019	24.31	24.31	24.31	24.31	100	-0.01(-0.03%)
Aug 08, 2019	24.32	24.32	24.32	24.32	289	+0.39(+1.61%)
Aug 07, 2019	24.26	23.93	23.93	23.93	2	-0.34(-1.39%)
Aug 06, 2019	24.27	24.27	24.27	24.27	2	+0.06(+0.26%)
Aug 05, 2019	24.20	24.20	24.20	24.20	600	-0.20(-0.81%)
Aug 02, 2019	24.40	24.40	24.40	24.40	100	+0.22(+0.92%)