CVC Income & Growth Limited NPV GBP (CVCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVC Income & Growth Limited NPV GBP

Date Open High Low Close* Volume
22/11/2024 117.50p 120.00p 116.50p 118.25p 146608
21/11/2024 117.50p 120.00p 116.50p 117.50p 175722
20/11/2024 117.50p 118.50p 116.57p 117.50p 222800
19/11/2024 118.00p 120.00p 116.50p 117.50p 289504
18/11/2024 116.50p 120.00p 116.50p 117.00p 272147
15/11/2024 117.50p 119.50p 116.50p 116.75p 405252
14/11/2024 118.50p 120.00p 117.00p 118.00p 572539
13/11/2024 118.00p 120.00p 116.50p 116.75p 326781
12/11/2024 117.50p 118.43p 116.06p 116.50p 443969
11/11/2024 119.00p 118.50p 116.56p 118.25p 229183
08/11/2024 119.00p 119.50p 116.50p 116.50p 138941
07/11/2024 118.50p 120.00p 117.50p 118.75p 153175
06/11/2024 119.00p 121.00p 117.50p 119.25p 237095
05/11/2024 119.00p 119.85p 117.41p 118.50p 281400
04/11/2024 119.00p 120.46p 117.40p 118.00p 403982
01/11/2024 119.00p 121.00p 119.00p 119.50p 196499
31/10/2024 119.00p 120.50p 118.12p 119.00p 175975
30/10/2024 118.50p 119.70p 117.10p 119.00p 689002
29/10/2024 118.50p 120.50p 116.50p 118.50p 488207
28/10/2024 119.00p 119.50p 117.50p 118.00p 322790
25/10/2024 118.00p 120.50p 118.00p 118.75p 160503
24/10/2024 118.50p 120.00p 118.50p 118.00p 200691
23/10/2024 118.00p 118.50p 117.22p 118.00p 513605
22/10/2024 120.00p 120.00p 117.00p 117.00p 148299
21/10/2024 119.50p 120.00p 117.50p 117.50p 256120
18/10/2024 118.00p 120.00p 117.50p 119.00p 156188
17/10/2024 117.50p 118.23p 117.00p 117.50p 206731
16/10/2024 117.50p 118.23p 117.00p 117.50p 350061
15/10/2024 117.00p 117.87p 116.19p 117.25p 673161
14/10/2024 119.50p 119.50p 116.06p 116.50p 481326
11/10/2024 117.00p 119.50p 116.83p 117.00p 261730
10/10/2024 119.50p 119.50p 115.50p 119.50p 167568
09/10/2024 116.00p 119.50p 115.50p 118.50p 264321
08/10/2024 116.00p 119.00p 115.00p 115.00p 112049
07/10/2024 114.50p 118.50p 114.50p 115.00p 378927
04/10/2024 115.00p 115.00p 114.50p 115.00p 224771
03/10/2024 115.00p 115.00p 114.50p 115.00p 123264
02/10/2024 115.00p 115.00p 114.78p 115.00p 102324
01/10/2024 115.00p 115.00p 114.00p 114.50p 162370
30/09/2024 115.00p 115.00p 114.50p 115.00p 218262
27/09/2024 115.00p 116.00p 114.00p 114.50p 358263
26/09/2024 115.00p 116.00p 114.00p 114.00p 276894
25/09/2024 114.00p 116.50p 114.00p 114.00p 419797
24/09/2024 114.00p 115.90p 112.50p 114.00p 430636
23/09/2024 114.00p 115.91p 114.00p 114.00p 674849
20/09/2024 116.00p 118.00p 113.00p 113.00p 285544
19/09/2024 116.50p 118.50p 115.05p 116.50p 175849
18/09/2024 115.50p 118.00p 115.50p 116.50p 523809
17/09/2024 118.00p 119.00p 115.70p 117.00p 187633
16/09/2024 118.00p 118.00p 116.09p 118.00p 258348
13/09/2024 117.50p 119.00p 115.69p 117.50p 140906
12/09/2024 116.00p 119.00p 115.50p 117.50p 234064
11/09/2024 116.00p 119.00p 115.50p 117.75p 266483
10/09/2024 117.00p 119.00p 115.50p 116.50p 210732
09/09/2024 117.00p 118.35p 115.97p 117.00p 174818
06/09/2024 117.00p 118.50p 114.00p 117.00p 8900193
05/09/2024 115.50p 119.00p 115.50p 115.50p 174334
04/09/2024 116.50p 117.60p 115.85p 117.50p 254328
03/09/2024 118.00p 119.50p 116.00p 118.00p 542614
02/09/2024 118.00p 117.75p 115.92p 117.75p 248092
30/08/2024 118.00p 120.00p 115.80p 117.75p 304294
29/08/2024 116.00p 120.00p 116.00p 117.75p 100254
28/08/2024 116.00p 119.00p 116.00p 116.00p 95472
27/08/2024 115.50p 119.50p 114.00p 115.00p 552421
23/08/2024 116.50p 119.50p 116.50p 116.50p 513438
22/08/2024 117.00p 119.50p 116.35p 119.50p 331384
21/08/2024 115.50p 119.00p 113.76p 116.50p 192942
20/08/2024 116.00p 121.00p 115.74p 116.25p 510996
19/08/2024 116.00p 117.50p 115.50p 115.50p 96851
16/08/2024 117.50p 118.43p 116.00p 117.00p 553163
15/08/2024 117.00p 120.50p 115.61p 119.00p 270576
14/08/2024 117.00p 121.00p 115.37p 118.25p 335157
13/08/2024 118.00p 120.00p 115.29p 116.25p 444562
12/08/2024 116.00p 118.40p 114.20p 116.00p 196647
09/08/2024 116.00p 118.79p 115.00p 117.50p 203414
08/08/2024 117.00p 118.87p 115.10p 117.25p 315018
07/08/2024 116.50p 120.00p 116.50p 116.50p 164807
06/08/2024 116.50p 119.50p 114.00p 119.50p 364644
05/08/2024 115.50p 117.00p 114.23p 116.00p 156013
02/08/2024 116.50p 118.00p 116.10p 116.75p 260604
01/08/2024 116.50p 120.00p 116.50p 118.75p 327694
31/07/2024 116.50p 119.50p 116.00p 116.50p 324330
30/07/2024 118.00p 119.50p 117.00p 117.00p 1381698
29/07/2024 117.00p 119.50p 116.10p 118.50p 326793
26/07/2024 117.50p 119.50p 115.48p 118.25p 449949
25/07/2024 116.50p 117.50p 116.50p 117.00p 831302
24/07/2024 116.50p 118.00p 116.50p 116.50p 1061863
23/07/2024 117.00p 118.00p 116.00p 116.75p 1378154
22/07/2024 116.00p 117.50p 116.00p 116.75p 269444
19/07/2024 115.50p 117.00p 115.50p 117.00p 226243
18/07/2024 114.00p 116.50p 114.00p 115.75p 90353
17/07/2024 115.50p 116.00p 113.50p 115.00p 298307
16/07/2024 116.50p 117.50p 114.00p 114.50p 222252
15/07/2024 117.00p 117.50p 115.50p 115.50p 171581
12/07/2024 114.50p 117.50p 114.50p 116.25p 184942
11/07/2024 114.00p 116.00p 112.50p 112.50p 1112436
10/07/2024 115.00p 116.50p 115.00p 115.75p 323401
09/07/2024 116.50p 116.50p 114.50p 115.00p 488764
08/07/2024 114.00p 116.50p 114.00p 114.00p 103953
05/07/2024 114.00p 117.00p 114.00p 114.00p 147683
04/07/2024 115.00p 116.30p 112.53p 115.50p 487146
03/07/2024 113.50p 115.50p 112.50p 115.00p 1230683
02/07/2024 114.50p 116.00p 112.50p 112.50p 580384
01/07/2024 114.00p 116.00p 114.00p 114.50p 410048
28/06/2024 115.00p 115.50p 113.57p 114.50p 729909
27/06/2024 112.50p 115.00p 111.50p 114.00p 778559
26/06/2024 110.00p 112.50p 110.00p 110.00p 359970
25/06/2024 111.50p 112.50p 111.00p 111.50p 172699
24/06/2024 112.00p 112.50p 110.50p 110.50p 83447
21/06/2024 111.00p 112.50p 110.50p 112.00p 249590
20/06/2024 110.50p 112.50p 110.50p 110.50p 143692
19/06/2024 110.50p 112.50p 110.50p 112.00p 163701
18/06/2024 111.00p 112.50p 110.50p 111.00p 406724
17/06/2024 112.50p 112.50p 109.50p 111.00p 230982
14/06/2024 110.50p 112.50p 110.50p 111.50p 223317
13/06/2024 111.00p 114.50p 110.50p 112.50p 166437
12/06/2024 112.00p 113.00p 110.00p 111.00p 446693
11/06/2024 112.00p 113.50p 111.50p 112.00p 130723
10/06/2024 110.50p 113.50p 110.50p 111.50p 409972
07/06/2024 111.00p 113.00p 110.50p 110.50p 197153
06/06/2024 110.50p 113.00p 110.50p 113.00p 629448
05/06/2024 113.50p 113.50p 112.10p 113.00p 145221
04/06/2024 113.00p 113.50p 111.51p 113.50p 190320
03/06/2024 112.00p 113.50p 111.50p 113.50p 364311
31/05/2024 114.50p 114.50p 111.00p 112.00p 804814
30/05/2024 113.00p 115.00p 112.00p 115.00p 213443
29/05/2024 112.00p 113.00p 111.62p 112.50p 294736
28/05/2024 111.00p 113.00p 111.00p 111.75p 225127
24/05/2024 111.00p 113.00p 111.00p 112.50p 30158
23/05/2024 111.50p 112.50p 111.50p 112.50p 116275
22/05/2024 111.50p 114.05p 111.50p 112.50p 309047
21/05/2024 110.50p 112.75p 110.50p 112.50p 165837
20/05/2024 111.00p 113.45p 111.00p 111.00p 168540
17/05/2024 112.00p 112.50p 110.50p 111.50p 148436
16/05/2024 110.50p 114.00p 109.31p 112.50p 164947
15/05/2024 111.50p 114.50p 111.50p 112.50p 279529
14/05/2024 112.00p 114.00p 111.85p 112.50p 248194
13/05/2024 110.00p 113.50p 110.00p 112.00p 494344
10/05/2024 114.00p 114.00p 110.00p 111.50p 235278
09/05/2024 112.00p 113.00p 110.50p 111.00p 559535
08/05/2024 113.00p 113.00p 111.00p 112.50p 227421
07/05/2024 112.00p 114.00p 110.00p 111.50p 345110
03/05/2024 110.00p 114.00p 110.00p 111.00p 236589
02/05/2024 114.00p 114.00p 111.00p 112.00p 301778
01/05/2024 111.00p 113.00p 111.00p 111.00p 461048
30/04/2024 114.00p 114.00p 110.50p 112.00p 308492
29/04/2024 110.50p 114.00p 110.50p 113.00p 488483
26/04/2024 110.50p 112.50p 110.50p 110.50p 205592
25/04/2024 113.00p 113.46p 109.00p 111.00p 412087
24/04/2024 113.50p 113.55p 113.00p 113.00p 203855
23/04/2024 113.00p 114.02p 112.89p 113.00p 148659
22/04/2024 112.00p 115.00p 112.00p 112.50p 378356
19/04/2024 116.00p 116.00p 112.00p 112.00p 424104
18/04/2024 114.00p 116.50p 113.00p 113.00p 179214
17/04/2024 113.00p 113.95p 113.00p 113.00p 917223
16/04/2024 113.00p 116.00p 113.00p 113.00p 413860
15/04/2024 113.00p 116.00p 113.00p 113.00p 378427
12/04/2024 115.00p 116.00p 113.00p 113.00p 795087
11/04/2024 113.00p 116.00p 112.50p 112.50p 417786
10/04/2024 112.50p 114.00p 112.50p 112.50p 1369676
09/04/2024 113.00p 113.40p 112.10p 112.50p 868759
08/04/2024 112.00p 114.00p 111.50p 112.00p 476105
05/04/2024 112.00p 113.50p 111.50p 112.00p 294932
04/04/2024 111.50p 115.50p 111.50p 111.50p 452640
03/04/2024 112.50p 115.00p 111.70p 112.50p 341828
02/04/2024 112.00p 112.00p 109.00p 110.00p 214611
28/03/2024 108.00p 113.50p 108.00p 111.25p 414216
27/03/2024 109.50p 112.50p 107.00p 109.00p 527102
26/03/2024 108.50p 108.98p 105.68p 107.00p 252782
25/03/2024 108.00p 109.78p 106.50p 108.00p 100299
22/03/2024 109.00p 110.03p 108.00p 109.00p 167183
21/03/2024 110.00p 110.20p 108.00p 108.00p 242669
20/03/2024 109.50p 109.50p 106.00p 108.00p 90706
19/03/2024 109.50p 109.50p 106.00p 106.00p 93500
18/03/2024 106.00p 112.00p 106.00p 107.00p 222719
15/03/2024 111.50p 111.50p 105.00p 105.00p 1216212
14/03/2024 108.50p 110.00p 106.00p 108.00p 187595
13/03/2024 108.00p 111.00p 103.50p 105.50p 205333
12/03/2024 109.50p 110.25p 107.00p 108.00p 367917
11/03/2024 109.00p 110.00p 107.04p 108.75p 199242
08/03/2024 109.50p 111.50p 107.00p 109.00p 151608
07/03/2024 109.50p 111.00p 103.00p 109.50p 404169
06/03/2024 107.50p 109.50p 105.50p 107.50p 107955
05/03/2024 106.00p 109.50p 105.00p 106.50p 294002
04/03/2024 105.50p 109.25p 104.00p 108.00p 605476
01/03/2024 106.00p 107.00p 103.04p 105.50p 500721
29/02/2024 103.50p 107.00p 103.50p 104.00p 117883
28/02/2024 106.00p 106.50p 103.50p 105.00p 539795
27/02/2024 103.50p 106.50p 103.50p 104.00p 186946
26/02/2024 107.00p 107.00p 102.50p 104.00p 169124
23/02/2024 110.00p 110.00p 104.50p 104.50p 424032
22/02/2024 104.50p 105.30p 104.05p 104.50p 160432
21/02/2024 104.50p 105.25p 102.50p 104.50p 92130
20/02/2024 105.00p 105.50p 104.50p 104.50p 211261
19/02/2024 106.00p 106.25p 104.10p 105.25p 126278
16/02/2024 104.50p 106.25p 104.00p 104.50p 322312
15/02/2024 104.00p 106.00p 104.00p 105.00p 122147
14/02/2024 104.50p 108.75p 104.00p 104.00p 167231
13/02/2024 105.00p 106.20p 105.00p 105.50p 189739
12/02/2024 105.00p 107.00p 104.50p 105.00p 236514

*Close Price adjusted for both dividends and splits