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
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
09/12/2022 88.20p 90.00p 88.00p 89.10p 79514
08/12/2022 88.60p 89.80p 87.60p 87.60p 26950
07/12/2022 88.40p 90.80p 89.00p 89.70p 244120
06/12/2022 88.40p 89.60p 89.00p 89.10p 279535
05/12/2022 88.40p 90.80p 88.75p 89.70p 6956
02/12/2022 88.40p 91.00p 89.80p 89.80p 7102
01/12/2022 88.40p 91.00p 88.40p 90.80p 37174
30/11/2022 88.40p 90.68p 88.40p 88.40p 42559
29/11/2022 88.80p 89.40p 88.40p 88.40p 31946
28/11/2022 90.00p 90.80p 88.00p 89.40p 58111
25/11/2022 90.00p 90.00p 88.00p 88.50p 84179
24/11/2022 89.00p 90.80p 89.00p 89.90p 64839
23/11/2022 90.20p 91.00p 88.00p 91.00p 76159
22/11/2022 90.00p 90.60p 88.75p 90.00p 157735
21/11/2022 88.40p 89.89p 88.20p 88.50p 70457
18/11/2022 88.40p 90.80p 88.00p 88.00p 86887
17/11/2022 90.00p 90.20p 88.20p 89.00p 80431
16/11/2022 90.40p 89.10p 88.55p 89.10p 7455
15/11/2022 90.40p 90.40p 88.00p 90.40p 98778
14/11/2022 88.00p 90.60p 87.60p 89.00p 50642
11/11/2022 88.80p 88.80p 87.40p 87.90p 10297
10/11/2022 87.80p 90.00p 87.00p 90.00p 256436
09/11/2022 88.00p 89.80p 85.96p 88.00p 142266
08/11/2022 88.60p 88.00p 86.88p 88.00p 12500
07/11/2022 88.60p 89.60p 86.00p 88.30p 13907
04/11/2022 89.40p 89.95p 87.80p 88.90p 60677
03/11/2022 90.00p 92.80p 88.20p 90.50p 36816
02/11/2022 88.00p 92.20p 89.23p 90.50p 129193
01/11/2022 88.00p 93.00p 89.57p 91.00p 7451
31/10/2022 88.00p 93.00p 88.72p 91.00p 48710
28/10/2022 88.00p 91.60p 90.50p 90.50p 4820
27/10/2022 88.00p 91.78p 88.00p 90.50p 1019889
26/10/2022 91.80p 91.80p 87.00p 88.00p 52959
25/10/2022 87.20p 90.50p 87.00p 90.50p 106399
24/10/2022 91.60p 92.00p 88.00p 90.50p 25987
21/10/2022 88.40p 88.49p 86.40p 88.40p 143000
20/10/2022 88.00p 90.80p 87.20p 88.00p 52854
19/10/2022 87.20p 91.00p 87.20p 87.20p 186676
18/10/2022 88.00p 91.80p 88.00p 88.20p 22369
17/10/2022 90.00p 91.11p 89.25p 89.80p 29359
14/10/2022 90.00p 90.20p 88.00p 90.20p 142650
13/10/2022 91.40p 91.40p 89.00p 89.00p 54804
12/10/2022 92.60p 94.33p 91.50p 92.50p 39081
11/10/2022 93.40p 94.10p 93.00p 93.00p 435084
10/10/2022 94.00p 95.00p 93.60p 95.00p 38964
07/10/2022 93.40p 95.00p 94.30p 94.30p 26880
06/10/2022 93.40p 95.00p 92.97p 94.00p 108732
05/10/2022 95.00p 95.00p 94.00p 94.00p 26741
04/10/2022 96.00p 96.00p 92.60p 93.20p 112201
03/10/2022 95.80p 96.00p 94.00p 94.00p 206300
30/09/2022 95.00p 95.00p 92.40p 92.40p 64681
29/09/2022 96.00p 95.79p 95.00p 95.50p 7930
28/09/2022 96.00p 96.00p 93.20p 96.00p 88701
27/09/2022 98.00p 98.00p 95.00p 96.00p 136999
26/09/2022 96.80p 97.00p 95.60p 97.00p 75107
23/09/2022 94.40p 97.10p 94.40p 96.50p 146251
22/09/2022 97.00p 98.20p 94.40p 94.40p 30395
21/09/2022 96.60p 96.60p 94.40p 96.00p 42728
20/09/2022 96.00p 97.25p 94.40p 96.60p 62611
19/09/2022 96.00p 96.49p 94.80p 95.80p 92662
16/09/2022 96.00p 96.49p 94.80p 95.80p 92662
15/09/2022 96.40p 97.44p 96.40p 97.20p 21809
14/09/2022 96.40p 97.44p 96.40p 96.90p 74060
13/09/2022 97.00p 97.20p 95.60p 96.00p 181918
12/09/2022 96.80p 97.00p 95.50p 97.00p 35750
09/09/2022 96.00p 96.69p 96.00p 96.00p 72679
08/09/2022 96.60p 97.00p 95.40p 96.00p 288332
07/09/2022 96.60p 97.30p 95.35p 97.30p 110865
06/09/2022 94.20p 95.84p 94.20p 95.70p 5706
05/09/2022 95.40p 96.00p 93.45p 95.80p 94466
02/09/2022 93.60p 95.60p 93.60p 93.90p 58255
01/09/2022 96.40p 96.80p 94.39p 95.00p 5921
31/08/2022 96.40p 95.50p 93.30p 94.70p 41508
30/08/2022 96.40p 96.60p 93.93p 94.60p 65957
29/08/2022 96.40p 96.40p 94.09p 94.30p 7989
26/08/2022 96.40p 96.40p 94.09p 94.30p 7989
25/08/2022 92.20p 95.40p 92.20p 94.30p 48698
24/08/2022 93.20p 94.80p 92.00p 93.40p 83638
23/08/2022 94.40p 94.40p 90.00p 90.00p 25082
22/08/2022 94.60p 94.80p 91.80p 93.30p 76694
19/08/2022 92.40p 94.60p 91.80p 93.60p 95593
18/08/2022 90.20p 94.00p 90.20p 94.00p 59982
17/08/2022 91.20p 93.60p 91.20p 92.30p 16622
16/08/2022 94.40p 94.80p 90.20p 94.80p 37438
15/08/2022 93.20p 94.60p 91.32p 92.40p 72106
12/08/2022 90.80p 92.59p 90.80p 90.80p 84000
11/08/2022 93.80p 94.60p 90.40p 93.80p 58043
10/08/2022 92.60p 92.60p 91.20p 91.20p 152167
09/08/2022 92.60p 92.80p 90.20p 91.50p 222069
08/08/2022 89.60p 91.70p 91.09p 91.70p 33342
05/08/2022 89.60p 91.37p 89.60p 91.00p 23204
04/08/2022 89.40p 92.60p 89.40p 89.60p 60671
03/08/2022 90.80p 90.80p 89.60p 90.80p 141561
02/08/2022 89.60p 92.80p 89.60p 91.10p 26927
01/08/2022 90.20p 91.37p 89.60p 91.30p 669064
29/07/2022 92.40p 95.00p 90.20p 94.40p 19489
28/07/2022 91.40p 92.30p 90.50p 92.30p 8440
27/07/2022 94.40p 92.40p 90.24p 91.30p 27555
26/07/2022 94.40p 94.40p 90.00p 92.40p 86233
25/07/2022 91.20p 92.08p 89.92p 91.50p 5231482
22/07/2022 90.40p 91.00p 89.40p 89.40p 4894395
21/07/2022 89.40p 91.70p 89.40p 89.40p 445090
20/07/2022 94.00p 94.00p 89.60p 94.00p 22335
19/07/2022 93.60p 93.00p 91.00p 91.80p 6104
18/07/2022 93.60p 93.80p 91.50p 91.50p 8011
15/07/2022 89.20p 91.50p 89.40p 91.50p 81130
14/07/2022 89.20p 91.60p 89.20p 91.60p 1432083

*Close Price adjusted for both dividends and splits