Fdm Group Holdings Plc (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.24	24.24	24.20	24.23	5,700	-0.13(-0.54%)
Feb 27, 2020	24.35	24.36	24.30	24.36	125,810	-0.14(-0.55%)
Feb 26, 2020	24.55	24.55	24.50	24.50	8,297	-0.01(-0.04%)
Feb 25, 2020	24.56	24.56	24.51	24.51	100	-0.09(-0.39%)
Feb 24, 2020	24.70	24.70	24.59	24.61	9,839	-0.11(-0.47%)
Feb 21, 2020	24.72	24.72	24.72	24.72	100	+0.00(+0.02%)
Feb 20, 2020	24.73	24.73	24.69	24.71	3,114	-0.01(-0.04%)
Feb 19, 2020	24.74	24.74	24.73	24.73	561	-0.01(-0.04%)
Feb 18, 2020	24.70	24.75	24.70	24.74	5,373	+0.02(+0.08%)
Feb 14, 2020	24.75	24.75	24.71	24.71	3,200	+0.02(+0.10%)
Feb 13, 2020	24.69	24.69	24.69	24.69	401	+0.00(+0.00%)
Feb 12, 2020	24.72	24.72	24.69	24.69	475	+0.02(+0.08%)
Feb 11, 2020	24.70	24.71	24.67	24.67	330,563	-0.00(-0.02%)
Feb 10, 2020	24.66	24.67	24.66	24.67	465	+0.02(+0.10%)
Feb 07, 2020	24.64	24.65	24.64	24.65	500	-0.01(-0.04%)
Feb 06, 2020	24.65	24.66	24.64	24.66	2,505	+0.03(+0.12%)
Feb 05, 2020	24.76	24.76	24.62	24.63	2,947	-0.09(-0.36%)
Feb 04, 2020	24.72	24.72	24.72	24.72	2,053	+0.02(+0.10%)
Feb 03, 2020	24.69	24.70	24.68	24.70	4,614	+0.00(+0.00%)
Jan 31, 2020	24.70	24.70	24.69	24.69	100	-0.00(-0.01%)
Jan 30, 2020	24.69	24.70	24.68	24.70	4,992	+0.01(+0.05%)
Jan 29, 2020	24.67	24.68	24.67	24.68	750	+0.04(+0.18%)
Jan 28, 2020	24.64	24.67	24.64	24.64	87,500	+0.10(+0.41%)
Jan 27, 2020	24.57	24.57	24.50	24.54	2,587	-0.12(-0.51%)
Jan 24, 2020	24.71	24.71	24.66	24.66	500	+0.00(+0.02%)
Jan 23, 2020	24.66	24.66	24.66	24.66	1	-0.00(-0.02%)
Jan 22, 2020	24.69	24.70	24.66	24.66	3,450	+0.01(+0.04%)
Jan 21, 2020	24.71	24.71	24.66	24.66	2,540	+0.01(+0.04%)
Jan 17, 2020	24.66	24.66	24.64	24.64	270,800	+0.00(+0.00%)
Jan 16, 2020	24.64	24.64	24.64	24.64	232	-0.01(-0.04%)
Jan 15, 2020	24.68	24.68	24.66	24.66	9,264	+0.02(+0.08%)
Jan 14, 2020	24.64	24.67	24.64	24.64	5,600	+0.02(+0.06%)
Jan 13, 2020	24.65	24.65	24.62	24.62	4,052	-0.01(-0.04%)
Jan 10, 2020	24.65	24.68	24.62	24.63	14,400	+0.03(+0.14%)
Jan 09, 2020	24.62	24.62	24.60	24.60	3,303	+0.02(+0.06%)
Jan 08, 2020	24.60	24.62	24.55	24.58	47,803	+0.01(+0.02%)
Jan 07, 2020	24.58	24.59	24.57	24.57	1,626	-0.03(-0.12%)
Jan 06, 2020	24.61	24.64	24.60	24.61	6,289	-0.00(-0.02%)
Jan 03, 2020	24.61	24.61	24.61	24.61	100	+0.02(+0.10%)
Jan 02, 2020	24.57	24.60	24.57	24.59	8,391	+0.08(+0.35%)
Dec 31, 2019	24.50	24.50	24.50	24.50	100	+0.00(+0.01%)
Dec 30, 2019	24.50	24.50	24.50	24.50	143	-0.09(-0.38%)
Dec 27, 2019	24.59	24.59	24.59	24.59	100	+0.00(+0.01%)
Dec 26, 2019	24.60	24.60	24.59	24.59	1,184	+0.03(+0.13%)
Dec 24, 2019	24.58	24.58	24.55	24.55	2,000	+0.02(+0.06%)
Dec 23, 2019	24.54	24.54	24.54	24.54	25	+0.05(+0.20%)
Dec 20, 2019	24.55	24.55	24.49	24.49	30,700	-0.05(-0.21%)
Dec 19, 2019	24.54	24.55	24.54	24.54	270,875	+0.04(+0.15%)
Dec 18, 2019	24.52	24.54	24.50	24.51	9,315	+0.01(+0.04%)
Dec 17, 2019	24.50	24.50	24.50	24.50	152	+0.02(+0.08%)
Dec 16, 2019	24.48	24.48	24.48	24.48	4	+0.01(+0.05%)
Dec 13, 2019	24.46	24.46	24.46	24.46	100	+0.05(+0.22%)
Dec 12, 2019	24.44	24.44	24.41	24.41	745	-0.02(-0.08%)
Dec 11, 2019	24.43	24.43	24.43	24.43	50	+0.08(+0.32%)
Dec 10, 2019	24.35	24.35	24.35	24.35	4	-0.00(-0.02%)
Dec 09, 2019	24.36	24.36	24.36	24.36	2	+0.02(+0.06%)
Dec 06, 2019	24.32	24.34	24.32	24.34	200	+0.03(+0.14%)
Dec 05, 2019	24.30	24.30	24.30	24.30	4	-0.01(-0.03%)
Dec 04, 2019	24.31	24.31	24.31	24.31	1	-0.07(-0.28%)
Dec 03, 2019	24.37	24.38	24.37	24.38	311	+0.05(+0.19%)