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 |
|---|---|---|---|---|---|
| 09/05/2017 | 1.10p | 1.10p | 1.08p | 1.10p | 195766 |
| 08/05/2017 | 1.12p | 1.12p | 1.09p | 1.09p | 33419 |
| 05/05/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 3607 |
| 04/05/2017 | 1.11p | 1.12p | 1.11p | 1.11p | 71008 |
| 03/05/2017 | 1.08p | 1.10p | 1.10p | 1.10p | 0 |
| 02/05/2017 | 1.08p | 1.11p | 1.08p | 1.10p | 66185 |
| 28/04/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 43000 |
| 27/04/2017 | 1.09p | 1.10p | 1.08p | 1.09p | 104489 |
| 26/04/2017 | 1.10p | 1.10p | 1.09p | 1.09p | 47721 |
| 25/04/2017 | 1.12p | 1.12p | 1.10p | 1.10p | 40880 |
| 24/04/2017 | 1.11p | 1.12p | 1.10p | 1.10p | 18736 |
| 21/04/2017 | 1.10p | 1.11p | 1.09p | 1.09p | 11954 |
| 20/04/2017 | 1.08p | 1.09p | 1.07p | 1.09p | 41263 |
| 19/04/2017 | 1.10p | 1.10p | 1.07p | 1.08p | 96306 |
| 18/04/2017 | 1.08p | 1.10p | 1.07p | 1.09p | 181209 |
| 13/04/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 96330 |
| 12/04/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 5491 |
| 11/04/2017 | 1.08p | 1.09p | 1.08p | 1.08p | 43250 |
| 10/04/2017 | 1.06p | 1.08p | 1.08p | 1.08p | 0 |
| 07/04/2017 | 1.06p | 1.08p | 1.08p | 1.08p | 0 |
| 06/04/2017 | 1.06p | 1.09p | 1.06p | 1.08p | 102524 |
| 05/04/2017 | 1.07p | 1.08p | 1.06p | 1.08p | 180404 |
| 04/04/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 28200 |
| 03/04/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 3669 |
| 31/03/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 35000 |
| 30/03/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 310300 |
| 29/03/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 9372 |
| 28/03/2017 | 1.06p | 1.07p | 1.06p | 1.07p | 0 |
| 27/03/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 19444 |
| 24/03/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 36140 |
| 23/03/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 30900 |
| 22/03/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 47000 |
| 21/03/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 28778 |
| 20/03/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 17/03/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 16/03/2017 | 1.06p | 1.07p | 1.05p | 1.06p | 35270 |
| 15/03/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 21088 |
| 14/03/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 19519 |
| 13/03/2017 | 1.08p | 1.07p | 1.06p | 1.06p | 0 |
| 10/03/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 651 |
| 09/03/2017 | 1.08p | 1.07p | 1.06p | 1.07p | 0 |
| 08/03/2017 | 1.08p | 1.08p | 1.06p | 1.06p | 48481 |
| 07/03/2017 | 1.06p | 1.07p | 1.07p | 1.07p | 0 |
| 06/03/2017 | 1.06p | 1.07p | 1.06p | 1.07p | 39500 |
| 03/03/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 46153 |
| 02/03/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 85948 |
| 01/03/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 117845 |
| 28/02/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 26000 |
| 27/02/2017 | 1.08p | 1.09p | 1.08p | 1.08p | 50200 |
| 24/02/2017 | 1.07p | 1.09p | 1.07p | 1.08p | 17911 |
| 23/02/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 15637 |
| 22/02/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 67834 |
| 21/02/2017 | 1.11p | 1.11p | 1.08p | 1.08p | 40715 |
| 20/02/2017 | 1.09p | 1.11p | 1.09p | 1.10p | 93303 |
| 17/02/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 13600 |
| 16/02/2017 | 1.10p | 1.12p | 1.10p | 1.10p | 106 |
| 15/02/2017 | 1.11p | 1.11p | 1.08p | 1.09p | 1229398 |
| 14/02/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/02/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 47221 |
| 10/02/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 16387 |
| 09/02/2017 | 1.04p | 1.07p | 1.04p | 1.07p | 302412 |
| 08/02/2017 | 1.04p | 1.06p | 1.04p | 1.04p | 44075 |
| 07/02/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 18227 |
| 06/02/2017 | 1.04p | 1.05p | 1.04p | 1.04p | 26704 |
| 03/02/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 103735 |
| 02/02/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 93337 |
| 01/02/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 31/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 7146 |
| 30/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 77887 |
| 27/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 28783 |
| 26/01/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 129860 |
| 25/01/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 129010 |
| 24/01/2017 | 1.04p | 1.04p | 1.02p | 1.02p | 39875 |
| 23/01/2017 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
| 20/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 13500 |
| 19/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 319 |
| 18/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 53637 |
| 17/01/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 187000 |
| 16/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 14150 |
| 13/01/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 45550 |
| 12/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 11000 |
| 11/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 850 |
| 10/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 19620 |
| 09/01/2017 | 1.04p | 1.04p | 1.02p | 1.02p | 10850 |
| 06/01/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 29600 |
| 05/01/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 89304 |
| 04/01/2017 | 1.05p | 1.04p | 1.04p | 1.04p | 0 |
| 03/01/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 459260 |
| 30/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 29/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 28/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 23/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 22/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 11500 |
| 21/12/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 4500 |
| 20/12/2016 | 1.03p | 1.04p | 1.03p | 1.04p | 59094 |
| 19/12/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 83236 |
| 16/12/2016 | 1.03p | 1.04p | 1.03p | 1.04p | 5236 |
| 15/12/2016 | 1.02p | 1.03p | 1.02p | 1.03p | 11850 |
| 14/12/2016 | 1.01p | 1.03p | 1.01p | 1.03p | 9800 |
| 13/12/2016 | 1.04p | 1.04p | 1.02p | 1.02p | 50 |
| 12/12/2016 | 1.03p | 1.03p | 1.02p | 1.02p | 0 |
| 09/12/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 40385 |
| 08/12/2016 | 1.00p | 1.02p | 1.02p | 1.02p | 0 |
| 07/12/2016 | 1.00p | 1.02p | 1.02p | 1.02p | 0 |
| 06/12/2016 | 1.00p | 1.02p | 1.02p | 1.02p | 0 |
| 05/12/2016 | 1.00p | 1.02p | 1.02p | 1.02p | 0 |
| 02/12/2016 | 1.00p | 1.02p | 1.02p | 1.02p | 0 |
| 01/12/2016 | 1.00p | 1.02p | 1.01p | 1.02p | 0 |
| 30/11/2016 | 1.00p | 1.01p | 1.00p | 1.01p | 19581 |
| 29/11/2016 | 1.01p | 1.00p | 1.00p | 1.00p | 0 |
| 28/11/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 20000 |
| 25/11/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 29750 |
| 24/11/2016 | 1.01p | 1.02p | 1.00p | 1.01p | 30407 |
| 23/11/2016 | 0.99p | 1.00p | 0.99p | 1.00p | 25500 |
| 22/11/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/11/2016 | 1.00p | 1.01p | 1.00p | 1.00p | 89265 |
| 18/11/2016 | 1.01p | 1.01p | 0.99p | 1.00p | 48000 |
| 17/11/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 0 |
| 16/11/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 10380 |
| 15/11/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 10265 |
| 14/11/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 471 |
| 11/11/2016 | 1.02p | 1.02p | 1.01p | 1.01p | 15004 |
| 10/11/2016 | 1.01p | 1.01p | 1.01p | 1.01p | 17120 |
| 09/11/2016 | 0.99p | 1.01p | 0.99p | 1.01p | 86145 |
| 08/11/2016 | 0.99p | 1.01p | 0.98p | 1.01p | 134500 |
| 07/11/2016 | 1.00p | 1.01p | 1.00p | 1.01p | 130 |
| 04/11/2016 | 1.02p | 1.01p | 1.00p | 1.01p | 0 |
| 03/11/2016 | 1.02p | 1.01p | 1.00p | 1.00p | 0 |
| 02/11/2016 | 1.02p | 1.02p | 1.01p | 1.01p | 14871 |
| 01/11/2016 | 1.02p | 1.02p | 1.02p | 1.02p | 120 |
| 31/10/2016 | 1.01p | 1.02p | 1.02p | 1.02p | 0 |
| 28/10/2016 | 1.01p | 1.02p | 1.01p | 1.02p | 14000 |
| 27/10/2016 | 1.03p | 1.03p | 1.02p | 1.02p | 10250 |
| 26/10/2016 | 1.02p | 1.01p | 1.01p | 1.01p | 0 |
| 25/10/2016 | 1.02p | 1.02p | 1.01p | 1.01p | 48915 |
| 24/10/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 0 |
| 21/10/2016 | 1.01p | 1.00p | 0.99p | 1.00p | 0 |
| 20/10/2016 | 1.01p | 1.01p | 0.99p | 0.99p | 22263 |
| 19/10/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 13750 |
| 18/10/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 12000 |
| 17/10/2016 | 1.00p | 1.00p | 0.99p | 0.99p | 10000 |
| 14/10/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 20000 |
| 13/10/2016 | 0.98p | 1.00p | 0.98p | 0.99p | 30055 |
| 12/10/2016 | 1.01p | 1.01p | 0.99p | 1.00p | 27512 |
| 11/10/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 22560 |
| 10/10/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 24372 |
| 07/10/2016 | 1.01p | 1.01p | 0.99p | 0.99p | 4020 |
| 06/10/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/10/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 6000 |
| 04/10/2016 | 1.00p | 1.00p | 0.99p | 0.99p | 63381 |
| 03/10/2016 | 0.98p | 1.00p | 1.00p | 1.00p | 0 |
| 30/09/2016 | 0.98p | 1.01p | 1.00p | 1.00p | 0 |
| 29/09/2016 | 0.98p | 1.01p | 1.00p | 1.01p | 0 |
| 28/09/2016 | 0.98p | 1.00p | 0.98p | 1.00p | 58764 |
| 27/09/2016 | 1.02p | 1.00p | 1.00p | 1.00p | 0 |
| 26/09/2016 | 1.02p | 1.00p | 1.00p | 1.00p | 0 |
| 23/09/2016 | 1.02p | 1.02p | 1.00p | 1.00p | 26000 |
| 22/09/2016 | 0.99p | 1.01p | 0.99p | 1.00p | 13250 |
| 21/09/2016 | 1.00p | 1.01p | 1.00p | 1.01p | 10100 |
| 20/09/2016 | 1.00p | 1.00p | 0.99p | 1.00p | 29691 |
| 19/09/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 77838 |
| 16/09/2016 | 1.00p | 1.00p | 0.99p | 0.99p | 59624 |
| 15/09/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 58659 |
| 14/09/2016 | 1.02p | 1.02p | 1.01p | 1.01p | 20500 |
| 13/09/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 0 |
| 12/09/2016 | 1.01p | 1.01p | 1.00p | 1.00p | 7460 |
| 09/09/2016 | 1.00p | 1.01p | 1.00p | 1.01p | 52556 |
| 08/09/2016 | 0.99p | 1.00p | 0.99p | 1.00p | 12699 |
| 07/09/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 20068 |
| 06/09/2016 | 1.00p | 1.00p | 0.99p | 0.99p | 88800 |
| 05/09/2016 | 0.99p | 1.00p | 0.99p | 0.99p | 71078 |
| 02/09/2016 | 0.99p | 0.99p | 0.98p | 0.98p | 50000 |
| 01/09/2016 | 0.99p | 0.99p | 0.98p | 0.98p | 15000 |
| 31/08/2016 | 0.97p | 0.99p | 0.97p | 0.98p | 350243 |
| 30/08/2016 | 0.99p | 0.99p | 0.97p | 0.97p | 20000 |
| 26/08/2016 | 0.99p | 0.99p | 0.97p | 0.97p | 37600 |
| 25/08/2016 | 0.96p | 0.96p | 0.96p | 0.96p | 9050 |
| 24/08/2016 | 0.99p | 0.99p | 0.98p | 0.98p | 33482 |
| 23/08/2016 | 0.97p | 0.98p | 0.97p | 0.98p | 87940 |
| 22/08/2016 | 0.98p | 0.98p | 0.97p | 0.97p | 0 |
| 19/08/2016 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 18/08/2016 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 17/08/2016 | 0.98p | 0.99p | 0.98p | 0.98p | 750000 |
| 16/08/2016 | 0.99p | 0.99p | 0.97p | 0.97p | 17800 |
| 15/08/2016 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
| 12/08/2016 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
| 11/08/2016 | 0.96p | 0.98p | 0.96p | 0.97p | 24082 |
| 10/08/2016 | 0.98p | 0.99p | 0.99p | 0.99p | 0 |
| 09/08/2016 | 0.98p | 0.99p | 0.99p | 0.99p | 0 |
| 08/08/2016 | 0.98p | 0.99p | 0.98p | 0.99p | 7000 |
| 05/08/2016 | 0.99p | 1.01p | 0.97p | 0.97p | 66394 |
| 04/08/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 03/08/2016 | 0.99p | 1.01p | 0.99p | 0.99p | 12500 |
| 02/08/2016 | 0.95p | 0.99p | 0.96p | 0.99p | 0 |
| 01/08/2016 | 0.95p | 0.96p | 0.95p | 0.96p | 94787 |
| 29/07/2016 | 0.98p | 0.99p | 0.97p | 0.97p | 44744 |
| 28/07/2016 | 0.99p | 0.99p | 0.98p | 0.98p | 36515 |
| 27/07/2016 | 0.97p | 1.00p | 1.00p | 1.00p | 0 |
| 26/07/2016 | 0.97p | 1.00p | 0.97p | 1.00p | 27800 |
| 25/07/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 19500 |
*Close Price adjusted for both dividends and splits