Coventry 12 1/8% Perm Int Bearing Shs #1000 (CVBP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Coventry 12 1/8% Perm Int Bearing Shs #1000

Date Open High Low Close* Volume
30/06/2025 19,000.00p 19,100.00p 18,950.00p 19,000.00p 0
27/06/2025 18,900.00p 19,033.33p 18,900.00p 18,950.00p 0
26/06/2025 18,900.00p 19,000.00p 18,900.00p 18,900.00p 0
25/06/2025 18,850.00p 19,000.00p 18,812.50p 18,900.00p 0
24/06/2025 18,750.00p 18,875.00p 18,633.33p 18,812.50p 0
23/06/2025 18,700.00p 18,725.00p 18,650.00p 18,725.00p 0
20/06/2025 18,700.00p 18,700.00p 18,650.00p 18,650.00p 0
19/06/2025 18,600.00p 18,716.67p 18,466.67p 18,650.00p 0
18/06/2025 18,525.00p 18,550.00p 18,512.50p 18,550.00p 0
17/06/2025 18,475.00p 18,512.50p 18,475.00p 18,512.50p 0
16/06/2025 18,425.00p 18,475.00p 18,400.50p 18,475.00p 0
13/06/2025 18,325.00p 18,416.67p 18,241.67p 18,400.50p 0
12/06/2025 18,300.00p 18,325.00p 18,233.33p 18,325.00p 0
11/06/2025 18,300.00p 18,312.50p 18,312.50p 18,312.50p 0
10/06/2025 18,300.00p 18,312.50p 18,312.50p 18,312.50p 0
09/06/2025 18,300.00p 18,312.50p 18,312.50p 18,312.50p 0
06/06/2025 18,300.00p 18,391.67p 18,216.67p 18,312.50p 0
05/06/2025 18,300.00p 18,300.00p 18,213.33p 18,300.00p 0
04/06/2025 18,290.00p 18,295.00p 18,290.00p 18,295.00p 0
03/06/2025 18,300.00p 18,300.00p 18,287.50p 18,295.00p 0
02/06/2025 18,300.00p 18,300.00p 18,287.50p 18,287.50p 0
30/05/2025 18,300.00p 18,300.00p 18,275.00p 18,287.50p 0
29/05/2025 18,300.00p 18,300.00p 18,275.00p 18,275.00p 0
28/05/2025 18,300.00p 18,300.00p 18,275.00p 18,275.00p 0
27/05/2025 18,050.00p 18,350.00p 17,950.00p 18,275.00p 0
23/05/2025 17,900.00p 18,050.00p 17,837.50p 17,950.00p 0
22/05/2025 17,900.00p 17,837.50p 17,812.50p 17,837.50p 0
21/05/2025 17,800.00p 17,812.50p 17,762.50p 17,812.50p 0
20/05/2025 17,750.00p 17,762.50p 17,725.00p 17,762.50p 0
19/05/2025 17,750.00p 17,725.00p 17,725.00p 17,725.00p 0
16/05/2025 17,725.00p 17,725.00p 17,725.00p 17,725.00p 0
15/05/2025 17,750.00p 17,725.00p 17,725.00p 17,725.00p 0
14/05/2025 17,750.00p 17,750.00p 17,725.00p 17,725.00p 0
13/05/2025 17,750.00p 17,750.00p 17,725.00p 17,725.00p 0
12/05/2025 17,675.00p 17,950.00p 17,400.00p 17,725.00p 0
09/05/2025 17,750.00p 17,725.00p 17,700.00p 17,725.00p 0
08/05/2025 17,750.00p 17,833.33p 17,566.67p 17,700.00p 0
07/05/2025 17,700.00p 17,600.00p 17,575.00p 17,600.00p 0
06/05/2025 17,575.00p 17,575.00p 17,575.00p 17,575.00p 0
02/05/2025 17,650.00p 17,575.00p 17,525.00p 17,575.00p 0
01/05/2025 17,450.00p 17,525.00p 17,412.50p 17,525.00p 0
30/04/2025 17,400.00p 17,412.50p 17,350.00p 17,412.50p 0
29/04/2025 17,400.00p 17,350.00p 17,350.00p 17,350.00p 0
28/04/2025 17,400.00p 17,350.00p 17,325.00p 17,350.00p 0
25/04/2025 17,400.00p 17,400.00p 17,325.00p 17,325.00p 0
24/04/2025 17,400.00p 17,325.00p 17,325.00p 17,325.00p 0
23/04/2025 17,400.00p 17,325.00p 17,325.00p 17,325.00p 0
22/04/2025 17,400.00p 17,400.00p 17,325.00p 17,325.00p 0
17/04/2025 17,400.00p 17,325.00p 17,325.00p 17,325.00p 0
16/04/2025 17,350.00p 17,325.00p 17,250.00p 17,325.00p 0
15/04/2025 17,350.00p 17,350.00p 17,250.00p 17,250.00p 0
14/04/2025 17,350.00p 17,350.00p 17,250.00p 17,250.00p 0
11/04/2025 17,350.00p 17,350.00p 17,250.00p 17,250.00p 0
10/04/2025 17,300.00p 17,300.00p 17,225.00p 17,250.00p 0
09/04/2025 17,150.00p 17,225.00p 16,900.00p 17,225.00p 0
08/04/2025 17,300.00p 17,300.00p 17,225.00p 17,225.00p 0
07/04/2025 17,300.00p 17,300.00p 17,225.00p 17,225.00p 0
04/04/2025 17,200.00p 17,225.00p 17,150.00p 17,225.00p 0
03/04/2025 17,250.00p 17,200.00p 17,200.00p 17,200.00p 0
02/04/2025 17,250.00p 17,200.00p 17,200.00p 17,200.00p 0
01/04/2025 17,200.00p 17,200.00p 17,125.00p 17,200.00p 0
31/03/2025 17,225.00p 17,125.00p 17,087.50p 17,125.00p 0
28/03/2025 17,225.00p 17,087.50p 17,087.50p 17,087.50p 0
27/03/2025 17,225.00p 17,225.00p 17,087.50p 17,087.50p 0
26/03/2025 17,175.00p 17,087.50p 17,062.50p 17,087.50p 0
25/03/2025 17,175.00p 17,075.00p 17,062.50p 17,062.50p 0
24/03/2025 17,062.50p 17,075.00p 17,062.50p 17,075.00p 0
21/03/2025 17,175.00p 17,062.50p 17,062.50p 17,062.50p 0
20/03/2025 17,062.50p 17,062.50p 17,062.50p 17,062.50p 0
19/03/2025 17,062.50p 17,062.50p 17,062.50p 17,062.50p 0
18/03/2025 17,150.00p 17,150.00p 17,050.00p 17,062.50p 0
17/03/2025 17,150.00p 17,150.00p 17,050.00p 17,050.00p 0
14/03/2025 17,150.00p 17,150.00p 17,050.00p 17,050.00p 0
13/03/2025 17,150.00p 17,150.00p 17,050.00p 17,050.00p 0
12/03/2025 17,150.00p 17,400.00p 17,050.00p 17,050.00p 0
11/03/2025 17,150.00p 17,150.00p 16,900.00p 17,050.00p 0
10/03/2025 17,150.00p 17,150.00p 17,050.00p 17,050.00p 0
07/03/2025 17,150.00p 17,050.00p 16,900.00p 17,050.00p 0
06/03/2025 17,200.00p 17,200.00p 17,050.00p 17,050.00p 0
05/03/2025 17,100.00p 17,250.00p 16,950.00p 17,100.00p 0
04/03/2025 16,950.00p 17,100.00p 16,950.00p 17,100.00p 0
03/03/2025 17,150.00p 17,200.00p 17,050.00p 17,100.00p 0
28/02/2025 17,150.00p 17,050.00p 17,050.00p 17,050.00p 0
27/02/2025 17,000.00p 17,050.00p 17,000.00p 17,050.00p 0
26/02/2025 16,925.00p 17,000.00p 16,925.00p 17,000.00p 0
25/02/2025 16,950.00p 16,950.00p 16,900.00p 16,925.00p 0
24/02/2025 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
21/02/2025 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
20/02/2025 16,950.00p 16,950.00p 16,900.00p 16,900.00p 0
19/02/2025 16,950.00p 17,033.33p 16,900.00p 16,900.00p 0
18/02/2025 16,950.00p 17,033.33p 16,950.00p 16,950.00p 0
17/02/2025 16,950.00p 17,033.33p 16,950.00p 16,950.00p 0
14/02/2025 16,900.00p 17,033.33p 16,900.00p 16,950.00p 0
13/02/2025 16,950.00p 16,900.00p 16,900.00p 16,900.00p 0
12/02/2025 16,612.50p 16,966.67p 16,612.50p 16,900.00p 0
11/02/2025 16,612.50p 16,612.50p 16,612.50p 16,612.50p 0
10/02/2025 16,575.00p 16,683.33p 16,575.00p 16,612.50p 0
07/02/2025 16,575.00p 16,658.33p 16,575.00p 16,575.00p 0
06/02/2025 16,550.00p 16,658.33p 16,550.00p 16,575.00p 0
05/02/2025 16,500.00p 16,633.33p 16,500.00p 16,550.00p 0
04/02/2025 16,500.00p 16,500.00p 16,475.00p 16,500.00p 0
03/02/2025 16,450.00p 16,550.00p 16,450.00p 16,475.00p 0
31/01/2025 16,400.00p 16,533.33p 16,375.00p 16,450.00p 0
30/01/2025 16,350.00p 16,450.00p 16,350.00p 16,375.00p 0
29/01/2025 16,350.00p 16,433.33p 16,350.00p 16,350.00p 0
28/01/2025 16,350.00p 16,433.33p 16,350.00p 16,350.00p 0
27/01/2025 16,250.00p 16,433.33p 16,166.67p 16,350.00p 0
24/01/2025 16,275.00p 16,275.00p 16,166.67p 16,250.00p 0
23/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
22/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
21/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
20/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
17/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
16/01/2025 16,275.00p 16,275.00p 16,275.00p 16,275.00p 0
15/01/2025 16,225.00p 16,275.00p 16,225.00p 16,275.00p 0
14/01/2025 16,225.00p 16,225.00p 16,225.00p 16,225.00p 0
13/01/2025 16,225.00p 16,225.00p 16,225.00p 16,225.00p 0
10/01/2025 16,225.00p 16,225.00p 16,225.00p 16,225.00p 0
09/01/2025 16,350.00p 16,350.00p 16,225.00p 16,225.00p 0
08/01/2025 16,825.00p 16,825.00p 16,350.00p 16,350.00p 0
07/01/2025 16,612.50p 16,612.50p 16,612.50p 16,612.50p 0
06/01/2025 16,712.50p 16,712.50p 16,612.50p 16,612.50p 0
03/01/2025 16,825.00p 16,825.00p 16,712.50p 16,712.50p 0
02/01/2025 16,712.50p 16,712.50p 16,712.50p 16,712.50p 0
31/12/2024 16,712.50p 16,712.50p 16,712.50p 16,712.50p 0
30/12/2024 16,825.00p 16,712.50p 16,712.50p 16,712.50p 0
27/12/2024 16,887.50p 16,887.50p 16,712.50p 16,712.50p 0
24/12/2024 17,075.00p 16,887.50p 16,887.50p 16,887.50p 0
23/12/2024 17,075.00p 16,887.50p 16,887.50p 16,887.50p 0
20/12/2024 17,075.00p 16,887.50p 16,887.50p 16,887.50p 0
19/12/2024 17,100.00p 16,900.00p 16,887.50p 16,887.50p 0
18/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
17/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
16/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
13/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
12/12/2024 17,100.00p 16,900.00p 16,900.00p 16,900.00p 0
11/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
10/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
09/12/2024 17,100.00p 16,900.00p 16,900.00p 16,900.00p 0
06/12/2024 17,100.00p 16,900.00p 16,900.00p 16,900.00p 0
05/12/2024 16,900.00p 16,900.00p 16,900.00p 16,900.00p 0
04/12/2024 17,100.00p 16,900.00p 16,900.00p 16,900.00p 0
03/12/2024 16,912.50p 16,912.50p 16,900.00p 16,900.00p 0
02/12/2024 17,125.00p 16,912.50p 16,912.50p 16,912.50p 0
29/11/2024 17,125.00p 16,912.50p 16,912.50p 16,912.50p 0
28/11/2024 17,125.00p 16,912.50p 16,912.50p 16,912.50p 0
27/11/2024 17,125.00p 16,912.50p 16,912.50p 16,912.50p 0
26/11/2024 17,150.00p 17,150.00p 16,912.50p 16,912.50p 0
25/11/2024 17,150.00p 17,150.00p 16,925.00p 16,925.00p 0
22/11/2024 16,937.50p 16,937.50p 16,925.00p 16,925.00p 0
21/11/2024 17,175.00p 17,175.00p 16,937.50p 16,937.50p 0
20/11/2024 16,937.50p 16,937.50p 16,937.50p 16,937.50p 0
19/11/2024 17,175.00p 17,175.00p 16,937.50p 16,937.50p 0
18/11/2024 17,250.00p 16,975.00p 16,937.50p 16,937.50p 0
15/11/2024 17,250.00p 16,975.00p 16,975.00p 16,975.00p 0
14/11/2024 16,975.00p 16,975.00p 16,975.00p 16,975.00p 0
13/11/2024 17,250.00p 17,250.00p 16,975.00p 16,975.00p 0
12/11/2024 16,975.00p 16,975.00p 16,975.00p 16,975.00p 0
11/11/2024 17,350.00p 17,350.00p 16,975.00p 16,975.00p 0
08/11/2024 17,075.00p 17,075.00p 17,025.00p 17,025.00p 0
07/11/2024 17,075.00p 17,075.00p 17,075.00p 17,075.00p 0
06/11/2024 17,375.00p 17,375.00p 17,075.00p 17,075.00p 0
05/11/2024 17,375.00p 17,375.00p 17,375.00p 17,375.00p 0
04/11/2024 17,375.00p 17,375.00p 17,375.00p 17,375.00p 0
01/11/2024 17,375.00p 17,375.00p 17,375.00p 17,375.00p 0
31/10/2024 17,450.00p 17,450.00p 17,375.00p 17,375.00p 0
30/10/2024 17,450.00p 17,450.00p 17,375.00p 17,375.00p 0
29/10/2024 17,450.00p 17,375.00p 17,375.00p 17,375.00p 0
28/10/2024 17,450.00p 17,450.00p 17,375.00p 17,375.00p 0
25/10/2024 17,450.00p 17,450.00p 17,375.00p 17,375.00p 0
24/10/2024 17,450.00p 17,375.00p 17,375.00p 17,375.00p 0
23/10/2024 17,475.00p 17,387.50p 17,375.00p 17,375.00p 0
22/10/2024 17,475.00p 17,387.50p 17,387.50p 17,387.50p 0
21/10/2024 17,387.50p 17,387.50p 17,387.50p 17,387.50p 0
18/10/2024 17,475.00p 17,387.50p 17,387.50p 17,387.50p 0
17/10/2024 17,475.00p 17,387.50p 17,387.50p 17,387.50p 0
16/10/2024 17,387.50p 17,387.50p 17,387.50p 17,387.50p 0
15/10/2024 17,475.00p 17,387.50p 17,387.50p 17,387.50p 0
14/10/2024 17,387.50p 17,525.00p 17,387.50p 17,387.50p 0
11/10/2024 17,387.50p 17,525.00p 17,387.50p 17,387.50p 0
10/10/2024 17,475.00p 17,525.00p 17,387.50p 17,387.50p 0
09/10/2024 17,400.00p 17,533.33p 17,266.67p 17,387.50p 0
08/10/2024 17,525.00p 17,525.00p 17,400.00p 17,400.00p 0
07/10/2024 17,100.00p 17,412.50p 16,400.00p 17,412.50p 0
04/10/2024 17,550.00p 17,550.00p 17,412.50p 17,412.50p 0
03/10/2024 17,550.00p 17,550.00p 17,425.00p 17,425.00p 0
02/10/2024 17,550.00p 17,550.00p 17,425.00p 17,425.00p 0
01/10/2024 17,600.00p 17,600.00p 17,425.00p 17,425.00p 0
30/09/2024 17,600.00p 17,450.00p 17,450.00p 17,450.00p 0
27/09/2024 17,450.00p 17,450.00p 17,450.00p 17,450.00p 0
26/09/2024 17,625.00p 17,625.00p 17,450.00p 17,450.00p 0
25/09/2024 17,675.00p 17,487.50p 17,462.50p 17,462.50p 0
24/09/2024 17,700.00p 17,700.00p 17,487.50p 17,487.50p 0
23/09/2024 17,700.00p 17,700.00p 17,550.00p 17,550.00p 0
20/09/2024 17,587.50p 17,587.50p 17,575.00p 17,575.00p 0
19/09/2024 17,600.00p 17,600.00p 17,587.50p 17,587.50p 0
18/09/2024 17,750.00p 17,750.00p 17,600.00p 17,600.00p 0
17/09/2024 17,750.00p 17,750.00p 17,600.00p 17,600.00p 0
16/09/2024 17,750.00p 17,600.00p 17,600.00p 17,600.00p 0
13/09/2024 17,750.00p 17,750.00p 17,600.00p 17,600.00p 0

*Close Price adjusted for both dividends and splits