CVC Credit Partners European Opportunities Ltd EURO (CCPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVC Credit Partners European Opportunities Ltd EURO

Date Open High Low Close* Volume
22/07/2016 1.00p 0.99p 0.99p 0.99p 0
21/07/2016 1.00p 0.99p 0.99p 0.99p 0
20/07/2016 1.00p 1.00p 0.99p 0.99p 15200
19/07/2016 1.01p 1.01p 0.98p 0.98p 144939
18/07/2016 1.00p 0.99p 0.99p 0.99p 0
15/07/2016 1.00p 1.00p 0.99p 0.99p 5000
14/07/2016 0.99p 0.99p 0.99p 0.99p 75000
13/07/2016 1.00p 0.99p 0.99p 0.99p 0
12/07/2016 1.00p 0.99p 0.99p 0.99p 0
11/07/2016 1.00p 1.00p 0.99p 0.99p 6868
08/07/2016 1.00p 1.00p 0.99p 1.00p 0
07/07/2016 1.00p 0.99p 0.99p 0.99p 0
06/07/2016 1.00p 0.99p 0.99p 0.99p 0
05/07/2016 1.00p 1.00p 0.99p 0.99p 0
04/07/2016 1.00p 1.00p 0.98p 1.00p 0
01/07/2016 1.00p 1.00p 0.98p 0.98p 500
30/06/2016 1.02p 1.02p 0.98p 0.99p 40532
29/06/2016 1.01p 1.00p 0.99p 1.00p 0
28/06/2016 1.01p 1.01p 0.99p 0.99p 24625
27/06/2016 1.01p 0.99p 0.99p 0.99p 0
24/06/2016 1.01p 1.01p 0.99p 0.99p 29760
23/06/2016 0.99p 1.00p 0.99p 1.00p 74648
22/06/2016 0.99p 1.00p 0.99p 0.99p 22675
21/06/2016 0.99p 0.99p 0.99p 0.99p 0
20/06/2016 0.99p 0.99p 0.99p 0.99p 19777
17/06/2016 0.98p 0.98p 0.98p 0.98p 9916
16/06/2016 0.98p 0.98p 0.98p 0.98p 34916
15/06/2016 1.00p 1.00p 0.99p 0.99p 74030
14/06/2016 1.00p 1.00p 0.99p 0.99p 33920
13/06/2016 0.99p 0.99p 0.99p 0.99p 0
10/06/2016 0.99p 0.99p 0.99p 0.99p 20000
09/06/2016 0.99p 0.99p 0.99p 0.99p 29916
08/06/2016 1.01p 1.01p 0.99p 0.99p 10130
07/06/2016 1.00p 1.00p 0.99p 0.99p 10941
06/06/2016 1.00p 0.99p 0.99p 0.99p 0
03/06/2016 1.00p 1.00p 0.99p 0.99p 84962
02/06/2016 1.00p 1.00p 1.00p 1.00p 13444
01/06/2016 1.01p 1.01p 1.01p 1.01p 0
31/05/2016 1.01p 1.01p 1.01p 1.01p 8915
27/05/2016 0.99p 1.00p 1.00p 1.00p 0
26/05/2016 0.99p 1.00p 0.99p 1.00p 700000
25/05/2016 0.99p 1.00p 0.99p 1.00p 12000
24/05/2016 1.00p 1.00p 1.00p 1.00p 0
23/05/2016 1.00p 1.00p 0.99p 1.00p 0
20/05/2016 1.00p 1.00p 0.99p 0.99p 13550
19/05/2016 1.02p 1.02p 1.01p 1.02p 7808
18/05/2016 1.01p 1.01p 1.00p 1.00p 8000
17/05/2016 1.00p 1.00p 1.00p 1.00p 6950
16/05/2016 1.00p 1.00p 0.99p 0.99p 21105
13/05/2016 0.99p 1.00p 0.99p 0.99p 76047
12/05/2016 1.00p 1.00p 1.00p 1.00p 35000
11/05/2016 0.99p 0.99p 0.98p 0.98p 21000
10/05/2016 0.99p 1.00p 0.99p 0.99p 14740
09/05/2016 1.00p 1.00p 0.99p 0.99p 18286
06/05/2016 1.00p 1.00p 0.99p 0.99p 7485
05/05/2016 1.00p 1.00p 0.99p 0.99p 10100
04/05/2016 1.00p 1.00p 0.99p 0.99p 7385
03/05/2016 0.99p 1.00p 0.98p 0.99p 27800
29/04/2016 1.00p 0.98p 0.98p 0.98p 0
28/04/2016 1.00p 1.00p 0.98p 0.98p 34000
27/04/2016 0.99p 0.99p 0.98p 0.98p 25600
26/04/2016 0.99p 0.99p 0.98p 0.98p 10250
25/04/2016 0.97p 0.98p 0.97p 0.98p 0
22/04/2016 0.97p 0.97p 0.97p 0.97p 50032
21/04/2016 0.97p 0.98p 0.97p 0.98p 0
20/04/2016 0.97p 0.98p 0.97p 0.97p 70507
19/04/2016 0.97p 0.98p 0.97p 0.98p 120550
18/04/2016 0.97p 0.97p 0.97p 0.97p 18525
15/04/2016 0.97p 0.97p 0.96p 0.97p 49208
14/04/2016 0.99p 0.99p 0.98p 0.98p 22200
13/04/2016 0.99p 0.99p 0.98p 0.98p 130405
12/04/2016 0.98p 0.99p 0.98p 0.99p 0
11/04/2016 0.98p 0.98p 0.98p 0.98p 10000
08/04/2016 0.99p 0.98p 0.98p 0.98p 0
07/04/2016 0.99p 0.98p 0.98p 0.98p 0
06/04/2016 0.99p 0.99p 0.97p 0.98p 36205
05/04/2016 0.98p 0.98p 0.97p 0.97p 44004
04/04/2016 0.98p 0.98p 0.97p 0.98p 45000
01/04/2016 0.98p 0.98p 0.97p 0.97p 20920
31/03/2016 0.98p 0.98p 0.97p 0.97p 79850
30/03/2016 0.97p 0.97p 0.96p 0.97p 40000
29/03/2016 0.97p 0.97p 0.96p 0.96p 30000
24/03/2016 0.95p 0.96p 0.95p 0.96p 200000
23/03/2016 0.95p 0.97p 0.95p 0.96p 160120
22/03/2016 0.95p 0.96p 0.95p 0.95p 5877780
21/03/2016 0.95p 0.95p 0.95p 0.95p 0
18/03/2016 0.95p 0.96p 0.95p 0.95p 41100
17/03/2016 0.94p 0.95p 0.94p 0.95p 22940
16/03/2016 0.97p 0.97p 0.96p 0.96p 36700
15/03/2016 0.97p 0.97p 0.96p 0.96p 0
14/03/2016 0.97p 0.97p 0.97p 0.97p 0
11/03/2016 0.97p 0.97p 0.97p 0.97p 32600
10/03/2016 0.98p 0.98p 0.96p 0.96p 6000
09/03/2016 0.97p 0.98p 0.96p 0.96p 59500
08/03/2016 0.97p 0.97p 0.97p 0.97p 15195
07/03/2016 0.97p 0.97p 0.97p 0.97p 11600
04/03/2016 0.97p 0.97p 0.97p 0.97p 0
03/03/2016 0.97p 0.97p 0.97p 0.97p 45300
02/03/2016 0.97p 0.97p 0.97p 0.97p 20500
01/03/2016 0.97p 0.97p 0.97p 0.97p 8000
29/02/2016 0.97p 0.97p 0.96p 0.97p 109740
26/02/2016 0.97p 0.97p 0.96p 0.96p 6150
25/02/2016 0.98p 0.98p 0.96p 0.96p 72458
24/02/2016 0.98p 0.98p 0.96p 0.96p 7375
23/02/2016 0.98p 0.98p 0.96p 0.96p 17976
22/02/2016 0.97p 0.97p 0.97p 0.97p 21000
19/02/2016 0.97p 0.97p 0.97p 0.97p 0
18/02/2016 0.97p 0.99p 0.97p 0.97p 17825
17/02/2016 0.99p 0.99p 0.97p 0.97p 10000
16/02/2016 0.97p 0.97p 0.96p 0.97p 26800
15/02/2016 0.97p 0.97p 0.96p 0.96p 50000
12/02/2016 0.97p 0.97p 0.96p 0.96p 7720
11/02/2016 0.95p 0.96p 0.94p 0.96p 84696
10/02/2016 0.98p 0.97p 0.96p 0.96p 0
09/02/2016 0.98p 0.98p 0.96p 0.97p 10250
08/02/2016 0.98p 0.97p 0.96p 0.96p 0
05/02/2016 0.98p 0.98p 0.97p 0.97p 8100
04/02/2016 0.98p 0.98p 0.97p 0.97p 30000
03/02/2016 0.97p 0.99p 0.97p 0.98p 24485
02/02/2016 1.00p 1.00p 0.96p 0.99p 25000
01/02/2016 0.96p 0.99p 0.96p 0.96p 233427
29/01/2016 0.97p 0.98p 0.97p 0.97p 25000
28/01/2016 1.00p 1.00p 0.97p 0.97p 5000
27/01/2016 0.97p 0.99p 0.96p 0.97p 78287
26/01/2016 0.99p 0.99p 0.97p 0.98p 166546
25/01/2016 1.00p 1.00p 1.00p 1.00p 31419
22/01/2016 1.00p 1.01p 0.99p 0.99p 86959
21/01/2016 0.99p 1.01p 0.99p 0.99p 12041
20/01/2016 1.00p 1.00p 0.98p 1.00p 121367
19/01/2016 1.02p 1.03p 1.01p 1.01p 46270
18/01/2016 1.03p 1.03p 1.02p 1.02p 15647
15/01/2016 1.03p 1.03p 1.03p 1.03p 50000
14/01/2016 1.02p 1.02p 1.01p 1.01p 29976
13/01/2016 1.02p 1.03p 1.02p 1.03p 11700
12/01/2016 1.01p 1.02p 1.01p 1.02p 6000
11/01/2016 1.02p 1.02p 1.02p 1.02p 0
08/01/2016 1.02p 1.02p 1.02p 1.02p 9800
07/01/2016 1.02p 1.04p 1.01p 1.01p 63658
06/01/2016 1.02p 1.03p 1.03p 1.03p 0
05/01/2016 1.02p 1.03p 1.02p 1.03p 62305
04/01/2016 1.04p 1.04p 1.02p 1.03p 4780
31/12/2015 1.03p 1.03p 1.02p 1.02p 0
30/12/2015 1.03p 1.03p 1.02p 1.03p 0
29/12/2015 1.03p 1.04p 1.02p 1.02p 26131
24/12/2015 1.02p 1.03p 1.02p 1.02p 0
23/12/2015 1.02p 1.04p 1.02p 1.03p 198818
22/12/2015 1.02p 1.03p 1.01p 1.03p 106860
21/12/2015 1.02p 1.02p 1.01p 1.01p 0
18/12/2015 1.02p 1.02p 1.02p 1.02p 16000
17/12/2015 1.03p 1.03p 1.02p 1.02p 9700
16/12/2015 1.03p 1.04p 1.02p 1.02p 66007
15/12/2015 1.02p 1.04p 1.02p 1.03p 99016
14/12/2015 1.05p 1.05p 1.04p 1.04p 21700
11/12/2015 1.05p 1.05p 1.03p 1.04p 15000
10/12/2015 1.05p 1.04p 1.03p 1.03p 0
09/12/2015 1.05p 1.05p 1.03p 1.04p 16800
08/12/2015 1.03p 1.04p 1.03p 1.03p 18733
07/12/2015 1.03p 1.03p 1.03p 1.03p 90266
04/12/2015 1.04p 1.04p 1.03p 1.03p 34350
03/12/2015 1.02p 1.03p 1.02p 1.02p 54181
02/12/2015 1.04p 1.04p 1.02p 1.02p 78992
01/12/2015 1.04p 1.05p 1.04p 1.05p 24000
30/11/2015 1.04p 1.05p 1.04p 1.04p 0
27/11/2015 1.04p 1.05p 1.04p 1.05p 0
26/11/2015 1.04p 1.05p 1.04p 1.04p 110518
25/11/2015 1.03p 1.03p 1.03p 1.03p 17401
24/11/2015 1.03p 1.04p 1.03p 1.04p 31796
23/11/2015 1.05p 1.05p 1.03p 1.04p 139762
20/11/2015 1.05p 1.05p 1.04p 1.04p 9500
19/11/2015 1.06p 1.06p 1.03p 1.04p 72622
18/11/2015 1.04p 1.04p 1.03p 1.04p 37222
17/11/2015 1.04p 1.06p 1.03p 1.03p 105074
16/11/2015 1.04p 1.05p 1.04p 1.04p 94605
13/11/2015 1.05p 1.05p 1.04p 1.04p 8500
12/11/2015 1.05p 1.05p 1.04p 1.04p 14500
11/11/2015 1.05p 1.05p 1.03p 1.03p 32300
10/11/2015 1.02p 1.03p 1.02p 1.02p 385000
09/11/2015 1.06p 1.04p 1.04p 1.04p 0
06/11/2015 1.06p 1.06p 1.04p 1.04p 39000
05/11/2015 1.05p 1.05p 1.03p 1.04p 20070
04/11/2015 1.03p 1.05p 1.03p 1.03p 40526
03/11/2015 1.05p 1.04p 1.04p 1.04p 0
02/11/2015 1.05p 1.05p 1.03p 1.04p 123899
30/10/2015 1.04p 1.06p 1.03p 1.05p 111723
29/10/2015 1.03p 1.06p 1.03p 1.04p 196198
28/10/2015 1.06p 1.06p 1.04p 1.04p 21000
27/10/2015 1.05p 1.05p 1.04p 1.04p 8125
26/10/2015 1.06p 1.06p 1.04p 1.04p 29000
23/10/2015 1.04p 1.04p 1.03p 1.03p 17500
22/10/2015 1.05p 1.05p 1.03p 1.03p 14200
21/10/2015 1.04p 1.04p 1.03p 1.03p 12000
20/10/2015 1.03p 1.03p 1.03p 1.03p 0
19/10/2015 1.03p 1.03p 1.03p 1.03p 0
16/10/2015 1.03p 1.03p 1.03p 1.03p 50000
15/10/2015 1.04p 1.04p 1.03p 1.03p 2600
14/10/2015 1.03p 1.04p 1.03p 1.03p 0
13/10/2015 1.03p 1.05p 1.03p 1.04p 27376
12/10/2015 1.03p 1.04p 1.03p 1.04p 0
09/10/2015 1.03p 1.04p 1.03p 1.03p 53778
08/10/2015 1.04p 1.04p 1.04p 1.04p 58332

*Close Price adjusted for both dividends and splits