Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.24	21.77	21.70	21.70	1,676	-1.58(-6.77%)
Apr 29, 2020	23.22	23.27	23.20	23.27	9,001	+0.14(+0.62%)
Apr 28, 2020	23.13	23.13	23.13	23.13	1	+1.80(+8.42%)
Apr 27, 2020	23.09	21.33	21.33	21.33	125	-1.72(-7.45%)
Apr 24, 2020	23.05	23.05	23.05	23.05	100	+0.01(+0.05%)
Apr 23, 2020	22.82	23.04	22.82	23.04	375	+1.83(+8.63%)
Apr 22, 2020	22.96	21.21	21.21	21.21	102	+0.08(+0.36%)
Apr 21, 2020	22.88	21.13	21.07	21.13	1	-1.94(-8.39%)
Apr 20, 2020	23.07	23.07	23.02	23.07	826	-0.15(-0.63%)
Apr 17, 2020	23.21	23.21	23.21	23.21	100	+0.08(+0.36%)
Apr 16, 2020	23.08	23.14	23.05	23.13	576	-0.05(-0.22%)
Apr 15, 2020	23.18	23.18	23.18	23.18	1,004	-0.08(-0.36%)
Apr 14, 2020	23.16	23.26	23.16	23.26	300	+0.12(+0.53%)
Apr 13, 2020	23.04	23.19	23.04	23.14	104,076	-0.17(-0.72%)
Apr 09, 2020	23.31	23.31	23.31	23.31	100	+0.60(+2.64%)
Apr 08, 2020	22.71	22.71	22.71	22.71	2,331	+0.19(+0.85%)
Apr 07, 2020	22.47	22.55	22.47	22.52	250	+0.20(+0.88%)
Apr 06, 2020	22.20	22.32	22.20	22.32	550	+0.39(+1.79%)
Apr 03, 2020	21.93	21.93	21.93	21.93	100	-0.23(-1.06%)
Apr 02, 2020	21.94	22.16	21.94	22.16	100	+2.16(+10.81%)
Apr 01, 2020	21.88	20.13	20.00	20.00	991	-2.34(-10.45%)
Mar 31, 2020	22.44	22.46	22.34	22.34	2,176	-0.03(-0.14%)
Mar 30, 2020	22.40	22.44	22.34	22.37	727	+0.07(+0.31%)
Mar 27, 2020	22.26	22.30	22.26	22.30	200	-0.02(-0.11%)
Mar 26, 2020	22.32	22.32	22.32	22.32	3	+0.62(+2.86%)
Mar 25, 2020	21.61	21.80	21.54	21.70	446,896	+0.57(+2.69%)
Mar 24, 2020	21.02	21.13	21.00	21.13	382,000	+0.73(+3.59%)
Mar 23, 2020	20.25	20.40	20.25	20.40	311	-0.14(-0.68%)
Mar 20, 2020	21.01	21.01	20.54	20.54	188,500	-0.16(-0.76%)
Mar 19, 2020	20.59	20.70	20.59	20.70	153	+0.12(+0.58%)
Mar 18, 2020	21.01	21.01	20.25	20.58	10,162	+0.06(+0.29%)
Mar 17, 2020	21.92	20.52	20.52	20.52	302	-1.38(-6.30%)
Mar 16, 2020	22.02	22.05	21.90	21.90	675	-0.72(-3.17%)
Mar 13, 2020	22.39	22.61	22.39	22.61	2,100	+0.45(+2.02%)
Mar 12, 2020	22.27	22.64	22.05	22.17	5,674	-0.19(-0.87%)
Mar 11, 2020	23.54	23.25	22.34	22.36	1,395	-1.31(-5.55%)
Mar 10, 2020	23.69	23.71	23.63	23.67	2,042	+0.10(+0.44%)
Mar 09, 2020	23.70	23.91	23.53	23.57	1,322	-0.72(-2.97%)
Mar 06, 2020	24.34	24.34	24.29	24.29	1,400	-0.15(-0.62%)
Mar 05, 2020	24.55	24.55	24.44	24.45	5,377	-0.11(-0.47%)
Mar 04, 2020	24.55	24.58	24.55	24.56	2,000	+0.10(+0.41%)
Mar 03, 2020	24.59	24.64	24.46	24.46	1,670	+0.09(+0.35%)
Mar 02, 2020	24.31	24.39	24.31	24.38	102,354	+0.14(+0.58%)
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%)