Funding Circle SME Income Fund Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2018 102.36 102.36 101.50 102.50 261,789
Sep 24, 2018 102.36 103.00 101.50 102.00 115,437
Sep 21, 2018 102.44 103.00 102.00 103.00 304,878
Sep 20, 2018 102.46 103.00 101.50 102.50 176,140
Sep 19, 2018 102.47 103.50 101.50 102.50 204,757
Sep 18, 2018 102.10 102.48 101.50 102.50 76,637
Sep 17, 2018 102.10 102.65 101.50 102.25 36,185
Sep 14, 2018 102.89 103.00 101.50 103.00 101,660
Sep 13, 2018 102.50 103.00 102.50 102.50 37,699
Sep 12, 2018 103.35 103.35 102.50 103.25 632,786
Sep 11, 2018 103.38 104.00 102.50 103.50 316,542
Sep 10, 2018 103.38 103.38 102.50 103.25 471,758
Sep 7, 2018 103.40 103.50 102.50 103.50 174,005
Sep 6, 2018 103.00 104.00 102.50 103.00 54,277
Sep 5, 2018 103.48 104.00 102.50 104.00 154,166
Sep 4, 2018 104.00 104.00 102.75 103.50 132,921
Sep 3, 2018 102.40 104.00 102.00 102.00 46,153
Aug 31, 2018 103.80 103.80 102.00 102.00 68,067
Aug 30, 2018 102.00 104.00 102.00 104.00 523,665
Aug 29, 2018 103.75 104.00 102.80 104.00 97,483
Aug 28, 2018 102.80 103.20 102.00 102.00 30,329
Aug 27, 2018 102.81 0.00 0.00 102.00 0
Aug 24, 2018 102.81 103.20 102.00 102.00 761,093
Aug 23, 2018 102.81 104.00 102.00 102.00 298,289
Aug 22, 2018 103.19 103.19 102.81 103.00 54,698
Aug 21, 2018 103.19 104.00 102.81 104.00 106,917
Aug 20, 2018 102.81 104.00 102.50 104.00 12,040
Aug 17, 2018 103.19 103.19 103.19 103.00 21,381
Aug 16, 2018 103.19 104.00 102.80 104.00 439,108
Aug 15, 2018 103.19 103.19 102.00 102.00 121,572
Aug 14, 2018 103.19 104.00 102.00 102.00 25,061
Aug 13, 2018 102.80 103.19 102.80 103.00 18,852
Aug 10, 2018 103.00 104.00 102.00 104.00 32,570
Aug 9, 2018 102.00 103.19 102.00 103.00 21,344
Aug 8, 2018 102.75 103.19 102.75 103.00 6,524
Aug 7, 2018 102.75 103.19 102.75 103.00 32,333
Aug 6, 2018 102.25 102.75 102.25 103.00 81,527
Aug 3, 2018 102.75 104.00 102.75 103.00 6,200
Aug 2, 2018 103.20 103.20 102.75 103.00 17,101
Aug 1, 2018 103.50 104.00 102.75 103.50 624,020
Jul 31, 2018 103.20 104.00 102.00 104.00 2,161,490
Jul 30, 2018 103.25 104.00 102.75 104.00 144,708
Jul 27, 2018 103.25 104.00 102.75 103.50 201,756
Jul 26, 2018 103.00 103.00 102.50 102.50 135,049
Jul 25, 2018 103.00 103.00 102.50 103.00 19,931
Jul 24, 2018 103.01 104.00 102.50 103.50 164,035
Jul 23, 2018 102.00 102.00 102.00 103.00 98
Jul 20, 2018 103.50 103.50 102.45 103.00 752,074
Jul 19, 2018 102.00 103.00 102.00 102.00 59,112
Jul 18, 2018 102.00 102.75 102.00 102.50 59,044
Showing 1 to 50 of 261