Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	23.70	23.70	23.70	23.70	100	-0.02(-0.06%)
Jul 29, 2021	23.72	23.75	24.12	23.72	2,214	+0.04(+0.17%)
Jul 28, 2021	23.66	23.68	23.64	23.68	3,012	+0.03(+0.11%)
Jul 27, 2021	23.63	23.66	23.63	23.66	2,381	-0.02(-0.08%)
Jul 26, 2021	23.71	24.14	24.11	23.67	561	-0.03(-0.11%)
Jul 23, 2021	23.72	24.13	23.70	23.70	1,532	-0.01(-0.04%)
Jul 22, 2021	23.71	23.71	23.71	23.71	3	+0.03(+0.14%)
Jul 21, 2021	23.65	23.68	23.64	23.68	2,871	-0.00(-0.01%)
Jul 20, 2021	23.69	24.08	23.68	23.68	337	+0.05(+0.21%)
Jul 19, 2021	23.66	24.02	23.99	23.63	4,051	-0.09(-0.40%)
Jul 16, 2021	23.73	23.73	23.73	23.73	100	-0.02(-0.10%)
Jul 15, 2021	23.77	24.24	23.75	23.75	269	+0.01(+0.03%)
Jul 14, 2021	23.74	23.74	24.23	23.74	257	+0.06(+0.25%)
Jul 13, 2021	23.77	23.77	23.68	23.68	1,925	-0.10(-0.42%)
Jul 12, 2021	23.78	23.78	23.78	23.78	7,806	-0.00(-0.00%)
Jul 09, 2021	23.78	23.78	23.78	23.78	100	+0.02(+0.06%)
Jul 08, 2021	23.76	23.76	23.76	23.76	125	-0.03(-0.14%)
Jul 07, 2021	23.80	23.80	23.80	23.80	7	-0.50(-2.06%)
Jul 06, 2021	23.75	23.81	23.75	24.30	1,331	+0.42(+1.76%)
Jul 02, 2021	23.85	23.88	23.85	23.88	2,270	+0.05(+0.21%)
Jul 01, 2021	23.78	23.85	24.43	23.83	1,460	-0.62(-2.53%)
Jun 30, 2021	23.81	23.84	24.43	24.45	925	+0.63(+2.63%)
Jun 29, 2021	23.82	23.82	23.82	23.82	55	-0.64(-2.60%)
Jun 28, 2021	23.85	23.85	23.85	24.46	1	+0.65(+2.75%)
Jun 25, 2021	23.81	23.81	23.81	23.81	100	-0.04(-0.18%)
Jun 24, 2021	23.85	24.52	24.52	23.85	70	+0.06(+0.26%)
Jun 23, 2021	23.79	23.79	24.46	23.79	78	-0.02(-0.06%)
Jun 22, 2021	23.75	23.80	23.75	23.80	503	+0.03(+0.11%)
Jun 21, 2021	23.77	23.77	23.77	23.77	2	+0.00(+0.00%)
Jun 18, 2021	23.77	23.77	23.77	23.77	100	-0.74(-3.01%)
Jun 17, 2021	23.80	24.51	23.78	24.51	229	+0.75(+3.17%)
Jun 16, 2021	23.88	23.88	23.76	23.76	683	-1.03(-4.17%)
Jun 15, 2021	23.85	24.79	24.79	24.79	10	-0.04(-0.15%)
Jun 14, 2021	23.89	23.89	24.83	24.83	5,672	-0.01(-0.02%)
Jun 11, 2021	23.96	24.83	23.93	24.83	144	-0.00(-0.02%)
Jun 10, 2021	23.93	24.84	23.93	24.84	297	+0.92(+3.86%)
Jun 09, 2021	23.91	23.91	24.79	23.91	266	+0.05(+0.23%)
Jun 08, 2021	23.86	23.86	23.86	23.86	203	-0.86(-3.46%)
Jun 07, 2021	23.81	24.71	24.71	24.71	10	+0.04(+0.14%)
Jun 04, 2021	23.83	24.69	23.82	24.68	560	+0.11(+0.45%)
Jun 03, 2021	23.70	23.70	24.57	24.57	300	+0.75(+3.15%)
Jun 02, 2021	23.82	23.82	23.82	23.82	40	+0.07(+0.27%)
Jun 01, 2021	23.75	23.75	23.75	23.75	14	+0.05(+0.19%)
May 28, 2021	23.71	23.71	23.71	23.71	100	+0.03(+0.12%)
May 27, 2021	23.65	23.68	23.65	23.68	1,175	+0.00(+0.01%)
May 26, 2021	23.68	23.68	23.68	23.68	939	-0.64(-2.64%)
May 25, 2021	24.39	23.69	24.32	24.32	469	-0.12(-0.49%)
May 24, 2021	23.66	23.66	24.44	24.44	783	+0.85(+3.60%)
May 21, 2021	23.59	23.59	23.59	23.59	100	+0.00(+0.02%)
May 20, 2021	23.56	24.37	24.29	23.59	1,311	-0.64(-2.64%)
May 19, 2021	23.59	24.23	24.19	24.23	229	-0.13(-0.55%)
May 18, 2021	23.60	23.60	23.56	24.36	472	+0.81(+3.46%)
May 17, 2021	23.57	24.35	23.55	23.55	1,086	-0.76(-3.12%)
May 14, 2021	23.56	24.30	23.53	24.30	1,026	+0.85(+3.62%)
May 13, 2021	23.45	24.14	23.45	23.45	286	+0.07(+0.32%)
May 12, 2021	24.24	23.43	23.38	23.38	2,202	-0.18(-0.78%)
May 11, 2021	23.59	23.60	23.56	23.56	2,061	-0.87(-3.56%)
May 10, 2021	23.72	24.53	23.63	24.43	3,891	+0.04(+0.15%)
May 07, 2021	23.74	24.40	24.40	24.40	181	+0.76(+3.22%)
May 06, 2021	23.59	24.26	24.18	23.63	3,836	-0.48(-1.98%)
May 05, 2021	23.55	23.57	23.54	24.11	2,326	+0.55(+2.32%)
May 04, 2021	23.65	23.65	23.55	23.57	5,750	-0.04(-0.15%)