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
28/09/2023 100.00p 100.00p 98.50p 99.00p 182771
27/09/2023 100.00p 102.50p 98.00p 99.40p 199295
26/09/2023 101.00p 101.25p 100.00p 101.25p 163123
25/09/2023 100.00p 101.25p 100.33p 101.25p 145900
22/09/2023 100.00p 102.50p 100.00p 100.00p 973963
21/09/2023 100.00p 101.20p 100.00p 100.00p 399230
20/09/2023 101.00p 102.38p 100.00p 100.00p 175328
19/09/2023 100.00p 102.37p 100.00p 100.00p 568512
18/09/2023 102.50p 102.50p 100.00p 100.00p 97768
15/09/2023 103.50p 103.50p 100.00p 100.50p 252244
14/09/2023 104.00p 104.00p 100.00p 101.50p 340474
13/09/2023 101.50p 101.75p 100.54p 101.50p 129056
12/09/2023 102.50p 104.50p 100.50p 101.00p 289254
11/09/2023 99.80p 104.96p 99.75p 103.00p 377261
08/09/2023 99.60p 99.80p 97.40p 99.80p 191992
07/09/2023 99.00p 99.60p 97.79p 99.60p 188647
06/09/2023 96.40p 97.80p 96.40p 97.80p 108228
05/09/2023 97.40p 97.68p 96.00p 97.40p 39718
04/09/2023 97.40p 97.68p 96.00p 97.40p 35659
01/09/2023 94.80p 97.78p 94.80p 96.00p 122724
31/08/2023 95.60p 97.00p 95.50p 96.80p 62608
30/08/2023 94.80p 97.75p 94.80p 94.80p 33312
29/08/2023 97.00p 98.65p 96.35p 97.40p 180720
25/08/2023 97.60p 97.78p 96.00p 97.40p 47255
24/08/2023 97.80p 97.86p 97.60p 97.60p 49453
23/08/2023 96.00p 98.80p 96.00p 97.40p 138890
22/08/2023 95.80p 97.80p 94.50p 96.00p 100018
21/08/2023 96.40p 98.08p 95.08p 95.60p 238999
18/08/2023 95.20p 98.85p 95.20p 95.20p 46318
17/08/2023 97.00p 97.87p 96.72p 97.40p 40008
16/08/2023 96.00p 97.87p 96.00p 96.00p 127899
15/08/2023 97.20p 98.55p 97.00p 98.20p 85506
14/08/2023 98.00p 98.80p 97.28p 98.00p 77849
11/08/2023 98.00p 98.70p 97.40p 98.70p 43385
10/08/2023 98.00p 98.81p 97.09p 98.60p 77501
09/08/2023 100.50p 100.50p 98.08p 99.25p 222415
08/08/2023 98.40p 101.00p 98.20p 101.00p 138705
07/08/2023 101.00p 101.00p 98.00p 101.00p 83881
04/08/2023 100.50p 101.00p 98.08p 101.00p 149489
03/08/2023 101.00p 101.00p 98.48p 101.00p 62574
02/08/2023 100.50p 100.50p 98.27p 99.35p 56548
01/08/2023 98.20p 101.00p 97.70p 99.60p 181072
31/07/2023 99.60p 100.01p 97.60p 98.60p 324708
28/07/2023 99.60p 99.60p 98.60p 99.60p 127874
27/07/2023 99.40p 99.40p 98.12p 99.40p 116521
26/07/2023 98.80p 99.40p 97.80p 98.60p 74101
25/07/2023 97.60p 99.40p 97.60p 98.30p 67250
24/07/2023 97.60p 99.78p 97.60p 97.60p 642881
21/07/2023 98.40p 100.00p 98.00p 98.40p 126385
20/07/2023 98.80p 99.58p 97.58p 98.50p 23891
19/07/2023 98.80p 99.80p 97.00p 98.40p 283197
18/07/2023 98.40p 98.80p 97.00p 97.00p 109976
17/07/2023 97.00p 98.80p 97.00p 97.00p 82500
14/07/2023 96.60p 97.60p 96.60p 96.60p 104144
13/07/2023 98.00p 98.80p 97.00p 97.20p 15469
12/07/2023 96.60p 98.83p 96.40p 96.40p 54182
11/07/2023 97.00p 98.40p 96.00p 98.40p 154028
10/07/2023 98.00p 98.50p 97.00p 98.00p 69291
07/07/2023 97.00p 98.00p 97.00p 97.80p 210984
06/07/2023 95.20p 98.00p 95.20p 97.50p 44926
05/07/2023 97.60p 97.60p 96.30p 97.60p 43306
04/07/2023 97.00p 97.19p 96.20p 96.60p 44665
03/07/2023 96.00p 97.00p 94.20p 97.00p 173601
30/06/2023 96.00p 97.00p 93.80p 96.00p 180270
29/06/2023 95.80p 97.00p 94.25p 96.10p 142195
28/06/2023 95.40p 98.20p 95.00p 95.80p 115369
27/06/2023 95.80p 98.80p 95.38p 98.80p 155247
26/06/2023 96.80p 99.00p 93.80p 96.80p 105690
23/06/2023 100.00p 99.09p 96.87p 98.40p 90462
22/06/2023 100.00p 100.00p 97.00p 100.00p 145014
21/06/2023 98.00p 100.00p 96.91p 100.00p 106730
20/06/2023 98.00p 99.05p 96.80p 98.30p 68494
19/06/2023 98.00p 98.60p 97.05p 97.60p 72022
16/06/2023 99.00p 99.80p 96.80p 96.80p 13224
15/06/2023 97.20p 98.34p 96.80p 97.80p 253086
14/06/2023 99.80p 99.80p 97.50p 98.40p 23981
13/06/2023 97.20p 99.00p 96.51p 97.20p 200004
12/06/2023 97.00p 98.40p 97.20p 98.40p 44114
09/06/2023 97.00p 99.80p 97.20p 98.40p 28251
08/06/2023 97.00p 98.40p 96.25p 98.30p 216802
07/06/2023 97.00p 98.50p 96.43p 98.30p 197179
06/06/2023 97.00p 98.68p 96.90p 98.30p 114159
05/06/2023 97.00p 100.00p 97.00p 97.00p 188010
02/06/2023 98.00p 99.80p 96.00p 97.90p 89369
01/06/2023 98.00p 98.40p 96.99p 98.40p 21527
31/05/2023 97.60p 97.60p 96.40p 97.30p 126119
30/05/2023 95.40p 97.40p 95.40p 96.70p 94634
26/05/2023 95.40p 97.52p 95.40p 95.80p 228525
25/05/2023 96.00p 97.80p 94.00p 96.70p 84804
24/05/2023 97.40p 97.75p 95.80p 97.40p 134265
23/05/2023 95.60p 99.00p 95.60p 97.50p 326027
22/05/2023 97.80p 99.80p 95.96p 97.10p 42583
19/05/2023 97.80p 100.50p 94.20p 97.80p 57154
18/05/2023 98.80p 98.80p 95.80p 98.45p 1190
17/05/2023 96.00p 98.00p 95.80p 97.40p 1233568
16/05/2023 96.00p 100.50p 94.99p 96.60p 158521
15/05/2023 98.80p 100.50p 94.50p 99.80p 168653
12/05/2023 95.80p 98.16p 94.00p 96.00p 71404
11/05/2023 95.60p 99.14p 94.40p 95.70p 101741
10/05/2023 98.60p 100.00p 96.00p 97.50p 116333
09/05/2023 100.00p 100.50p 96.00p 100.50p 35773
05/05/2023 98.40p 100.50p 94.80p 97.65p 299197
04/05/2023 98.60p 100.50p 94.95p 98.60p 108585
03/05/2023 98.60p 99.95p 94.20p 97.45p 148559
02/05/2023 94.80p 98.80p 94.20p 96.50p 85582
28/04/2023 96.80p 100.50p 95.00p 99.00p 31528
27/04/2023 98.60p 96.70p 95.65p 96.70p 6575
26/04/2023 98.60p 99.96p 94.60p 94.60p 63022
25/04/2023 96.00p 98.80p 94.40p 94.40p 43220
24/04/2023 98.60p 99.08p 94.20p 94.20p 72370
21/04/2023 95.20p 99.82p 95.00p 95.00p 54676
20/04/2023 95.00p 99.80p 95.00p 97.50p 30520
19/04/2023 98.00p 98.00p 95.62p 97.85p 118238
18/04/2023 96.00p 98.20p 95.00p 95.00p 63635
17/04/2023 96.40p 99.40p 95.20p 97.00p 58353
14/04/2023 96.40p 99.80p 96.40p 98.50p 115948
13/04/2023 99.80p 99.80p 96.20p 99.80p 99646
12/04/2023 96.00p 99.83p 96.00p 98.25p 169051
11/04/2023 96.00p 99.83p 96.00p 97.40p 45021
06/04/2023 95.20p 100.50p 98.05p 98.05p 11109
05/04/2023 95.20p 100.50p 96.17p 97.95p 48044
04/04/2023 95.20p 100.50p 97.95p 97.95p 24735
03/04/2023 95.20p 100.50p 95.20p 97.60p 71279
31/03/2023 98.60p 99.36p 96.00p 96.00p 203473
30/03/2023 96.80p 98.40p 95.00p 96.80p 120643
29/03/2023 95.00p 98.40p 95.00p 97.30p 88901
28/03/2023 95.20p 102.54p 95.18p 95.40p 330425
27/03/2023 99.60p 99.60p 96.00p 96.00p 201360
24/03/2023 98.40p 98.20p 96.80p 98.20p 43857
23/03/2023 98.40p 98.40p 97.00p 97.40p 113902
22/03/2023 99.00p 100.35p 97.80p 100.35p 45497
21/03/2023 97.40p 98.60p 97.40p 97.40p 121299
20/03/2023 98.40p 99.68p 97.80p 99.15p 43733
17/03/2023 98.40p 101.50p 98.40p 100.50p 34985
16/03/2023 100.00p 101.50p 98.20p 99.95p 88569
15/03/2023 101.50p 102.00p 98.50p 100.00p 675181
14/03/2023 97.40p 102.00p 97.40p 100.40p 40464
13/03/2023 97.40p 101.40p 97.40p 97.40p 94374
10/03/2023 98.20p 100.90p 98.20p 98.20p 59669
09/03/2023 101.50p 101.50p 99.35p 99.35p 39372
08/03/2023 100.00p 101.75p 100.00p 101.75p 126276
07/03/2023 98.60p 100.50p 97.33p 99.00p 70245
06/03/2023 99.00p 100.50p 96.20p 98.70p 71860
03/03/2023 100.00p 101.00p 97.00p 101.00p 74581
02/03/2023 96.00p 99.00p 95.80p 96.60p 152851
01/03/2023 96.60p 100.00p 95.95p 100.00p 36964
28/02/2023 96.60p 96.99p 96.17p 96.30p 73315
27/02/2023 97.00p 98.33p 96.24p 97.20p 96203
24/02/2023 98.00p 98.00p 95.60p 98.00p 72700
23/02/2023 95.60p 97.80p 95.60p 96.80p 40932
22/02/2023 96.60p 97.78p 95.95p 97.30p 166772
21/02/2023 96.60p 97.20p 95.58p 96.60p 300443
20/02/2023 96.20p 99.60p 95.60p 96.80p 63859
17/02/2023 94.20p 99.60p 93.80p 97.40p 2626740
16/02/2023 96.60p 97.20p 94.00p 95.50p 52895
15/02/2023 97.60p 97.62p 94.20p 95.00p 505473
14/02/2023 98.20p 98.50p 96.12p 96.60p 123951
13/02/2023 98.20p 100.85p 97.00p 97.50p 168677
10/02/2023 99.40p 101.26p 99.01p 100.00p 42675
09/02/2023 99.40p 100.50p 98.89p 99.25p 46198
08/02/2023 102.50p 102.50p 100.00p 101.25p 171963
07/02/2023 102.00p 102.00p 100.50p 101.75p 206819
06/02/2023 100.00p 101.50p 97.50p 100.00p 146872
03/02/2023 101.50p 101.50p 97.53p 100.25p 51620
02/02/2023 100.00p 101.83p 97.80p 101.00p 281003
01/02/2023 100.00p 100.50p 97.52p 100.50p 570510
31/01/2023 94.80p 97.99p 93.00p 96.80p 926887
30/01/2023 95.00p 95.00p 92.93p 95.00p 139116
27/01/2023 95.00p 95.00p 93.25p 94.00p 46744
26/01/2023 94.80p 95.00p 93.28p 95.00p 133858
25/01/2023 93.00p 95.00p 93.00p 94.00p 221822
24/01/2023 92.60p 94.85p 92.60p 94.00p 19301
23/01/2023 92.20p 94.00p 91.20p 93.20p 109594
20/01/2023 94.00p 94.00p 93.00p 94.00p 57287
19/01/2023 93.60p 94.00p 93.00p 93.50p 170213
18/01/2023 93.60p 94.00p 93.00p 93.80p 175837
17/01/2023 93.60p 93.60p 93.00p 93.60p 472121
16/01/2023 92.40p 93.60p 92.40p 93.60p 131799
13/01/2023 92.00p 93.80p 92.00p 92.90p 79542
12/01/2023 92.40p 93.80p 91.60p 92.80p 269848
11/01/2023 91.40p 93.00p 91.40p 92.30p 331370
10/01/2023 91.40p 92.92p 91.40p 92.20p 37393
09/01/2023 91.40p 93.00p 91.40p 92.30p 69150
06/01/2023 92.20p 92.20p 91.60p 92.20p 41774
05/01/2023 91.20p 93.00p 91.20p 92.10p 42772
04/01/2023 91.40p 93.00p 91.40p 93.00p 71966
03/01/2023 91.20p 93.00p 91.20p 93.00p 75046
30/12/2022 91.20p 92.68p 91.00p 92.50p 11492
29/12/2022 89.20p 92.10p 91.40p 92.10p 20030
28/12/2022 89.20p 93.00p 89.20p 91.60p 25342
23/12/2022 89.80p 91.63p 90.60p 90.60p 19752
22/12/2022 89.80p 92.00p 89.80p 92.00p 335444
21/12/2022 89.40p 92.78p 89.40p 91.50p 104631
20/12/2022 92.00p 92.00p 90.50p 90.50p 125875
19/12/2022 92.00p 92.17p 89.20p 90.70p 101595
16/12/2022 92.00p 92.00p 89.46p 92.00p 23899
15/12/2022 89.40p 90.40p 88.73p 90.10p 406600
14/12/2022 89.40p 91.27p 89.00p 91.00p 162448
13/12/2022 90.40p 90.40p 88.60p 89.60p 183668
12/12/2022 88.20p 90.40p 88.20p 89.40p 191422

*Close Price adjusted for both dividends and splits