finnCap Group PLC (CAV)
GBX 9.5
(-5.0%)
GBX 9.5
(-5.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 2022 | 23.0 | 23.65 | 22.17 | 23.0 | 53.68 Thousand |
| 11 May, 2022 | 24.5 | 25.0 | 23.0 | 23.0 | 70 Thousand |
| 10 May, 2022 | 24.5 | 24.6 | 24.0 | 24.5 | 10.13 Thousand |
| 09 May, 2022 | 24.75 | 25.0 | 24.0 | 24.5 | 111.5 Thousand |
| 06 May, 2022 | 25.22 | 25.22 | 24.0 | 24.75 | 53.57 Thousand |
| 05 May, 2022 | 25.5 | 25.5 | 25.0 | 25.5 | 112.02 Thousand |
| 04 May, 2022 | 25.6 | 26.0 | 25.1 | 25.5 | 101.76 Thousand |
| 03 May, 2022 | 25.6 | 26.19 | 25.0 | 25.6 | 148.3 Thousand |
| 29 Apr, 2022 | 26.1 | 26.2 | 25.4 | 25.6 | 86.43 Thousand |
| 28 Apr, 2022 | 26.2 | 26.2 | 26.0 | 26.1 | 55.96 Thousand |
CBA
CBG
CBOX
CARR
CASP
CAU