Funding Circle SME Income Fund Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2018 104.88 105.50 104.50 104.50 115,482
Jun 15, 2018 107.50 107.50 103.50 103.50 369,451
Jun 14, 2018 105.50 107.50 105.00 106.00 395,909
Jun 13, 2018 106.50 106.50 106.50 106.50 513,017
Jun 12, 2018 107.24 107.50 105.31 107.50 159,893
Jun 11, 2018 107.50 107.50 105.50 107.50 209,628
Jun 8, 2018 107.00 107.00 105.85 107.00 88,524
Jun 7, 2018 105.00 107.00 105.00 107.00 29,133
Jun 6, 2018 105.80 107.00 105.00 107.00 286,646
Jun 5, 2018 104.33 106.50 104.33 106.00 330,599
Jun 4, 2018 105.00 105.00 104.80 105.00 50,821
Jun 1, 2018 104.00 105.50 104.00 105.50 10,131
May 31, 2018 105.50 105.50 104.00 104.00 31,249
May 30, 2018 104.00 105.50 104.00 105.00 35,015
May 29, 2018 104.18 105.50 104.18 105.50 16,819
May 28, 2018 105.20 0.00 0.00 104.75 0
May 25, 2018 105.20 105.50 104.00 104.75 107,772
May 24, 2018 105.20 106.00 104.00 104.00 155,874
May 23, 2018 104.85 105.50 104.00 105.50 23,409
May 22, 2018 105.50 105.50 104.12 105.00 156,796
May 21, 2018 105.35 105.50 104.18 105.50 133,463
May 18, 2018 105.35 105.50 104.17 105.50 123,980
May 17, 2018 104.99 105.50 104.17 105.50 350,726
May 16, 2018 105.00 105.00 103.50 104.50 80,626
May 15, 2018 104.90 105.00 104.49 104.50 22,831
May 14, 2018 105.00 105.00 103.50 104.50 20,127
May 11, 2018 105.00 105.00 103.50 104.25 174,522
May 10, 2018 103.50 105.50 103.50 105.00 235,689
May 9, 2018 105.00 105.50 103.00 105.50 114,221
May 8, 2018 103.50 105.00 103.00 105.00 355,973
May 7, 2018 104.50 0.00 0.00 104.25 0
May 4, 2018 104.50 105.00 103.67 104.25 49,999,739
May 3, 2018 103.84 104.50 103.00 104.50 9,768
May 2, 2018 104.00 104.00 103.00 103.00 178,982
May 1, 2018 103.80 104.00 101.75 104.00 221,797
Apr 30, 2018 104.50 104.50 103.50 104.50 35,600
Apr 27, 2018 104.50 104.50 103.00 104.50 16,969
Apr 26, 2018 104.50 104.50 103.50 104.50 53,620
Apr 25, 2018 104.50 104.50 103.50 104.50 176,415
Apr 24, 2018 104.50 104.50 103.50 104.50 124,969
Apr 23, 2018 104.50 104.50 102.50 104.50 319,162
Apr 20, 2018 104.50 104.50 103.50 104.50 194,522
Apr 19, 2018 104.50 104.50 102.54 104.50 89,329
Apr 18, 2018 104.50 104.50 103.17 104.50 255,450
Apr 17, 2018 104.50 104.50 103.52 104.00 25,037
Apr 16, 2018 104.50 104.50 103.50 104.00 128,377
Apr 13, 2018 102.50 104.50 102.50 104.50 20,443
Apr 12, 2018 104.50 104.50 103.50 104.00 55,766
Apr 11, 2018 104.50 104.50 103.38 104.50 179,934
Apr 10, 2018 103.50 104.50 103.00 104.50 87,612
Showing 1 to 50 of 261