Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
CVC Credit Partners European Opportunities Ltd EURO (CCPE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 48232 |
| 19/09/2019 | 0.99p | 1.00p | 0.98p | 0.98p | 30657 |
| 18/09/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 30193 |
| 17/09/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 28405 |
| 16/09/2019 | 0.98p | 1.00p | 0.98p | 0.99p | 13941 |
| 13/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 5818 |
| 12/09/2019 | 0.98p | 1.00p | 0.97p | 0.97p | 121945 |
| 11/09/2019 | 0.98p | 0.98p | 0.97p | 0.98p | 9897 |
| 10/09/2019 | 0.98p | 0.98p | 0.95p | 0.96p | 106910 |
| 09/09/2019 | 0.96p | 0.99p | 0.96p | 0.97p | 9178 |
| 06/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 05/09/2019 | 0.98p | 1.00p | 0.98p | 0.98p | 15182 |
| 04/09/2019 | 0.96p | 0.98p | 0.96p | 0.98p | 42520 |
| 03/09/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 26000 |
| 02/09/2019 | 0.97p | 0.98p | 0.97p | 0.98p | 5842 |
| 30/08/2019 | 0.96p | 0.98p | 0.96p | 0.98p | 7164 |
| 29/08/2019 | 0.96p | 0.99p | 0.96p | 0.98p | 76619 |
| 28/08/2019 | 0.97p | 0.97p | 0.97p | 0.97p | 34564 |
| 27/08/2019 | 0.99p | 0.99p | 0.97p | 0.98p | 16900 |
| 23/08/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 39705 |
| 22/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 24193 |
| 21/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 20/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 11000 |
| 19/08/2019 | 0.98p | 0.99p | 0.99p | 0.99p | 0 |
| 16/08/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 20770 |
| 15/08/2019 | 0.98p | 1.00p | 0.99p | 1.00p | 0 |
| 14/08/2019 | 0.98p | 1.00p | 0.98p | 0.99p | 15129 |
| 13/08/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 10000 |
| 12/08/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 30000 |
| 09/08/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 23231 |
| 08/08/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 60062 |
| 07/08/2019 | 0.99p | 0.98p | 0.98p | 0.98p | 0 |
| 06/08/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 50979 |
| 05/08/2019 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
| 02/08/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 16695 |
| 01/08/2019 | 0.99p | 0.99p | 0.97p | 0.98p | 210663 |
| 31/07/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 21940 |
| 30/07/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 14759 |
| 29/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 8783 |
| 26/07/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 107637 |
| 25/07/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 29007 |
| 24/07/2019 | 0.97p | 0.98p | 0.97p | 0.98p | 1410 |
| 23/07/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 3003 |
| 22/07/2019 | 0.99p | 0.99p | 0.97p | 0.99p | 37310 |
| 19/07/2019 | 0.98p | 1.00p | 0.95p | 0.98p | 328310 |
| 18/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 45275 |
| 17/07/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 900 |
| 16/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 20000 |
| 15/07/2019 | 1.00p | 1.01p | 1.01p | 1.01p | 0 |
| 12/07/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 107910 |
| 11/07/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 156588 |
| 10/07/2019 | 1.02p | 1.02p | 1.00p | 1.00p | 7307 |
| 09/07/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 10000 |
| 08/07/2019 | 1.01p | 1.02p | 1.01p | 1.01p | 24876 |
| 05/07/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 20000 |
| 04/07/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 10383 |
| 03/07/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 389230 |
| 02/07/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 30750 |
| 01/07/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 82000 |
| 28/06/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 0 |
| 27/06/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 49388 |
| 26/06/2019 | 0.99p | 1.01p | 0.99p | 1.01p | 65980 |
| 25/06/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 1004898 |
| 24/06/2019 | 1.03p | 1.03p | 0.99p | 1.00p | 590749 |
| 21/06/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 55000 |
| 20/06/2019 | 1.03p | 1.04p | 1.02p | 1.04p | 0 |
| 19/06/2019 | 1.03p | 1.05p | 1.02p | 1.02p | 184416 |
| 18/06/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 74491 |
| 17/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 20000 |
| 14/06/2019 | 1.03p | 1.04p | 1.02p | 1.03p | 38038 |
| 13/06/2019 | 1.02p | 1.03p | 1.02p | 1.02p | 45797 |
| 12/06/2019 | 1.03p | 1.04p | 1.02p | 1.02p | 78249 |
| 11/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 12000 |
| 10/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 10564 |
| 07/06/2019 | 1.02p | 1.03p | 1.02p | 1.03p | 5000 |
| 06/06/2019 | 1.01p | 1.02p | 1.01p | 1.02p | 92500 |
| 05/06/2019 | 1.01p | 1.03p | 1.01p | 1.02p | 978293 |
| 04/06/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 30000 |
| 03/06/2019 | 1.03p | 1.03p | 1.01p | 1.01p | 285000 |
| 31/05/2019 | 1.03p | 1.03p | 1.01p | 1.01p | 11272 |
| 30/05/2019 | 1.01p | 1.03p | 1.01p | 1.01p | 273000 |
| 29/05/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 10000 |
| 28/05/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 41527 |
| 24/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 23/05/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 0 |
| 22/05/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 684442 |
| 21/05/2019 | 1.03p | 1.04p | 1.01p | 1.02p | 368917 |
| 20/05/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 10000 |
| 17/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 16/05/2019 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
| 15/05/2019 | 1.03p | 1.05p | 1.02p | 1.02p | 22619 |
| 14/05/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 82442 |
| 13/05/2019 | 1.04p | 1.04p | 1.03p | 1.03p | 35742 |
| 10/05/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 2000 |
| 09/05/2019 | 1.05p | 1.06p | 1.04p | 1.04p | 124917 |
| 08/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 8300 |
| 03/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 15000 |
| 02/05/2019 | 1.03p | 1.05p | 1.03p | 1.05p | 10952 |
| 01/05/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 900 |
| 30/04/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 37725 |
| 29/04/2019 | 1.04p | 1.06p | 1.04p | 1.05p | 48962 |
| 26/04/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 34920 |
| 25/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 47963 |
| 24/04/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 84098 |
| 23/04/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 20033 |
| 18/04/2019 | 1.06p | 1.07p | 1.05p | 1.06p | 63009 |
| 17/04/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 51958 |
| 16/04/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 506900 |
| 15/04/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 64338 |
| 12/04/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 289073 |
| 11/04/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 109830 |
| 10/04/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 09/04/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 23585 |
| 08/04/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 104000 |
| 05/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 10950 |
| 04/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 24068 |
| 03/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 0 |
| 02/04/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 26430 |
| 01/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/03/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 86830 |
| 28/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 45452 |
| 26/03/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 79735 |
| 25/03/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 64263 |
| 22/03/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 185339 |
| 21/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 86300 |
| 20/03/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 0 |
| 19/03/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 21591 |
| 18/03/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 0 |
| 15/03/2019 | 1.04p | 1.06p | 1.04p | 1.04p | 168519 |
| 14/03/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 84826 |
| 13/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 9000 |
| 12/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 28199 |
| 11/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 650000 |
| 08/03/2019 | 1.04p | 1.05p | 1.05p | 1.05p | 78000 |
| 07/03/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 52666 |
| 06/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 6000 |
| 05/03/2019 | 1.05p | 1.05p | 1.03p | 1.04p | 185880 |
| 04/03/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 29300 |
| 01/03/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 41880 |
| 28/02/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 44075 |
| 27/02/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 15560 |
| 26/02/2019 | 1.05p | 1.06p | 1.04p | 1.04p | 1305065 |
| 25/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 39336 |
| 22/02/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 14244 |
| 21/02/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 5645 |
| 20/02/2019 | 1.05p | 1.05p | 1.02p | 1.05p | 70685 |
| 19/02/2019 | 1.05p | 1.05p | 1.02p | 1.05p | 119209 |
| 18/02/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 46931 |
| 15/02/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 43562 |
| 14/02/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 772158 |
| 13/02/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 61039 |
| 12/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 31665 |
| 11/02/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 30000 |
| 08/02/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 9359 |
| 07/02/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 429742 |
| 06/02/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 128500 |
| 05/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 5569 |
| 04/02/2019 | 1.06p | 1.07p | 1.05p | 1.06p | 41287 |
| 01/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 302777 |
| 31/01/2019 | 1.04p | 1.05p | 1.05p | 1.05p | 78096 |
| 30/01/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 8374 |
| 29/01/2019 | 1.06p | 1.05p | 1.05p | 1.05p | 125000 |
| 28/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 18000 |
| 25/01/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 7663 |
| 24/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 9140 |
| 23/01/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 25380 |
| 22/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 40000 |
| 21/01/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 298 |
| 18/01/2019 | 1.05p | 1.06p | 1.06p | 1.06p | 0 |
| 17/01/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 32865 |
| 16/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 88729 |
| 15/01/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 246816 |
| 14/01/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 23583 |
| 11/01/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 40671 |
| 10/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 12490 |
| 09/01/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 31770 |
| 08/01/2019 | 1.05p | 1.06p | 1.04p | 1.05p | 178926 |
| 07/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 30959 |
| 04/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 24920 |
| 03/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 2336 |
| 02/01/2019 | 1.07p | 1.08p | 1.07p | 1.08p | 419 |
| 31/12/2018 | 1.09p | 1.08p | 1.08p | 1.08p | 0 |
| 28/12/2018 | 1.09p | 1.09p | 1.08p | 1.08p | 26397 |
| 27/12/2018 | 1.06p | 1.07p | 1.07p | 1.07p | 0 |
| 24/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 0 |
| 21/12/2018 | 1.06p | 1.06p | 1.06p | 1.06p | 33201 |
| 20/12/2018 | 1.06p | 1.07p | 1.05p | 1.05p | 68364 |
| 19/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 9225 |
| 18/12/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 17/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 0 |
| 14/12/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 54809 |
| 13/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 5880 |
| 12/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 28110 |
| 11/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 0 |
| 10/12/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 52978 |
| 07/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 16544 |
| 06/12/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 338545 |
| 05/12/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 45411 |
*Close Price adjusted for both dividends and splits