CVC Credit Partners European Opportunities Ltd GBP (CCPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/06/2022 94.00p 96.78p 93.20p 93.20p 174302
10/06/2022 95.00p 99.80p 95.00p 95.80p 36159
09/06/2022 96.00p 97.40p 94.00p 95.00p 37125
08/06/2022 97.20p 100.00p 95.67p 96.00p 43646
07/06/2022 96.80p 101.00p 96.00p 97.20p 42623
06/06/2022 97.40p 101.50p 97.00p 97.00p 133230
01/06/2022 97.20p 99.80p 96.00p 97.00p 213523
31/05/2022 97.80p 99.80p 97.00p 97.00p 23813
27/05/2022 97.20p 99.20p 97.20p 98.10p 86526
26/05/2022 97.00p 99.80p 96.00p 97.20p 52093
25/05/2022 98.40p 102.00p 98.40p 98.40p 148310
24/05/2022 100.00p 100.00p 98.96p 99.20p 14100
23/05/2022 100.00p 100.90p 99.67p 100.00p 107965
20/05/2022 100.50p 101.00p 99.40p 100.20p 32224
19/05/2022 100.50p 101.00p 99.64p 100.60p 35725
18/05/2022 104.00p 105.00p 100.50p 105.00p 108196
17/05/2022 102.50p 101.67p 100.43p 101.00p 34323
16/05/2022 102.50p 103.15p 100.50p 102.50p 36655
13/05/2022 102.50p 102.50p 100.08p 102.50p 33248
12/05/2022 99.80p 101.50p 99.60p 99.60p 61288
11/05/2022 102.50p 102.50p 100.50p 102.50p 58849
10/05/2022 100.50p 101.98p 100.75p 100.75p 270
09/05/2022 100.50p 103.00p 100.50p 102.50p 60456
06/05/2022 101.50p 104.50p 100.50p 100.50p 53792
05/05/2022 101.00p 102.61p 101.00p 101.75p 34477
04/05/2022 102.00p 104.00p 101.03p 104.00p 154758
03/05/2022 101.50p 103.50p 100.50p 102.00p 101103
29/04/2022 101.50p 102.18p 101.00p 102.00p 56348
28/04/2022 100.00p 102.00p 101.00p 101.00p 27655
27/04/2022 100.00p 101.50p 100.00p 101.50p 292041
26/04/2022 99.80p 101.00p 99.80p 101.00p 98165
25/04/2022 99.80p 101.50p 99.60p 100.50p 45379
22/04/2022 99.60p 102.00p 99.50p 100.90p 56117
21/04/2022 101.00p 101.00p 99.31p 100.20p 125917
20/04/2022 100.50p 102.00p 99.20p 102.00p 359890
19/04/2022 100.00p 102.00p 99.60p 100.30p 112875
14/04/2022 101.00p 101.00p 99.43p 100.10p 174861
13/04/2022 99.20p 101.00p 98.40p 101.00p 353155
12/04/2022 99.00p 101.00p 99.00p 99.35p 61379
11/04/2022 99.20p 102.00p 98.40p 101.00p 41404
08/04/2022 101.00p 103.37p 99.20p 102.00p 307332
07/04/2022 100.00p 101.00p 98.75p 100.50p 119740
06/04/2022 99.60p 100.00p 98.40p 100.00p 101663
05/04/2022 99.20p 101.50p 97.80p 99.85p 125077
04/04/2022 100.50p 102.00p 99.60p 100.35p 125353
01/04/2022 102.50p 102.50p 99.20p 101.50p 162375
31/03/2022 102.50p 103.00p 99.50p 102.50p 246002
30/03/2022 100.00p 102.20p 100.00p 101.75p 134110
29/03/2022 102.50p 103.50p 99.50p 101.25p 197676
28/03/2022 104.00p 104.00p 101.42p 102.50p 129012
25/03/2022 101.50p 103.00p 99.00p 103.00p 118880
24/03/2022 100.00p 102.50p 99.58p 101.15p 97298
23/03/2022 100.00p 102.50p 99.00p 99.00p 205574
22/03/2022 101.00p 103.00p 101.00p 101.00p 74053
21/03/2022 100.00p 105.50p 100.00p 100.50p 30104
18/03/2022 104.00p 104.00p 98.00p 98.00p 580133
17/03/2022 102.50p 105.50p 101.50p 103.50p 170827
16/03/2022 105.50p 105.50p 102.00p 103.75p 53639
15/03/2022 106.50p 106.50p 103.51p 106.50p 39041
14/03/2022 103.50p 105.50p 102.50p 105.50p 94780
11/03/2022 103.50p 105.84p 103.53p 105.25p 85637
10/03/2022 103.50p 104.75p 103.50p 103.50p 80688
09/03/2022 105.50p 106.00p 103.00p 105.50p 57343
08/03/2022 104.00p 106.00p 102.00p 103.75p 76865
07/03/2022 105.50p 105.50p 102.50p 103.00p 58608
04/03/2022 103.00p 105.09p 102.88p 103.00p 67911
03/03/2022 104.00p 105.96p 103.50p 103.50p 133258
02/03/2022 106.00p 106.00p 105.20p 106.00p 65523
01/03/2022 106.50p 106.89p 105.00p 105.00p 60923
28/02/2022 106.00p 106.80p 104.00p 105.75p 46924
25/02/2022 104.00p 107.00p 102.50p 107.00p 37979
24/02/2022 105.00p 107.00p 103.79p 105.50p 77547
23/02/2022 107.50p 107.00p 105.50p 105.50p 43845
22/02/2022 107.50p 107.50p 105.50p 105.50p 105003
21/02/2022 107.50p 107.50p 105.00p 106.25p 189112
18/02/2022 107.00p 108.00p 105.94p 108.00p 87145
17/02/2022 106.50p 106.50p 105.44p 105.75p 78448
16/02/2022 104.50p 105.94p 103.56p 104.75p 17358
15/02/2022 104.50p 106.18p 104.82p 105.75p 27159
14/02/2022 104.50p 107.00p 104.40p 106.00p 35374
11/02/2022 106.50p 107.00p 104.00p 107.00p 88769
10/02/2022 106.50p 107.00p 104.92p 107.00p 22561
09/02/2022 108.00p 108.00p 105.13p 108.00p 51239
08/02/2022 104.50p 107.00p 104.00p 106.25p 77109
07/02/2022 106.50p 107.00p 103.75p 104.00p 191038
04/02/2022 106.00p 108.00p 104.42p 106.75p 10312
03/02/2022 104.00p 106.18p 103.50p 105.75p 34061
02/02/2022 105.50p 106.50p 104.94p 106.25p 181593
01/02/2022 108.00p 108.00p 105.00p 105.50p 72576
31/01/2022 105.50p 107.06p 104.41p 105.25p 35119
28/01/2022 105.00p 107.00p 105.00p 107.00p 202379
27/01/2022 105.00p 107.00p 105.00p 107.00p 30275
26/01/2022 105.50p 106.50p 105.00p 106.50p 72821
25/01/2022 105.50p 106.50p 105.50p 106.50p 267018
24/01/2022 106.00p 108.50p 105.50p 106.25p 112907
21/01/2022 107.00p 107.88p 106.00p 106.00p 151179
20/01/2022 106.50p 108.00p 105.61p 108.00p 90239
19/01/2022 104.00p 106.62p 104.00p 105.50p 969575
18/01/2022 106.50p 106.70p 105.50p 105.75p 213190
17/01/2022 104.50p 107.50p 104.50p 106.75p 446541
14/01/2022 106.00p 107.50p 104.75p 105.50p 149623
13/01/2022 105.00p 106.00p 104.34p 105.00p 760506
12/01/2022 105.50p 106.00p 104.05p 105.25p 693106
10/01/2022 104.00p 105.92p 104.00p 104.00p 11331
07/01/2022 104.50p 107.00p 104.50p 105.75p 17669
06/01/2022 107.50p 107.50p 104.00p 106.25p 259015
05/01/2022 106.00p 106.50p 103.50p 106.50p 123058
04/01/2022 106.00p 108.00p 104.30p 105.00p 36618
03/01/2022 103.50p 105.75p 103.00p 105.75p 38663
31/12/2021 103.50p 105.75p 103.00p 105.75p 38663
30/12/2021 104.00p 105.00p 103.00p 103.75p 21788
29/12/2021 104.00p 105.00p 102.50p 104.00p 31510
28/12/2021 105.50p 106.25p 103.52p 106.25p 36516
27/12/2021 105.50p 106.25p 103.52p 106.25p 36516
24/12/2021 105.50p 106.25p 103.52p 106.25p 36516
23/12/2021 104.50p 106.00p 104.00p 106.00p 94965
22/12/2021 105.50p 106.00p 103.88p 106.00p 37001
21/12/2021 102.50p 106.00p 102.50p 106.00p 48201
20/12/2021 105.50p 106.00p 104.53p 105.00p 8552
17/12/2021 103.50p 105.50p 103.00p 105.00p 119703
16/12/2021 104.50p 105.50p 102.50p 103.75p 235315
15/12/2021 104.50p 104.75p 103.00p 104.50p 270264
14/12/2021 104.50p 104.70p 104.50p 104.50p 24285
13/12/2021 104.50p 106.00p 104.44p 104.50p 17167
10/12/2021 105.50p 107.00p 104.50p 105.00p 146431
09/12/2021 105.50p 107.50p 105.50p 107.50p 60233
08/12/2021 104.50p 106.50p 103.48p 105.50p 25080
07/12/2021 108.00p 108.00p 104.92p 107.50p 59406
06/12/2021 106.00p 108.00p 104.24p 108.00p 41401
03/12/2021 103.50p 107.00p 103.50p 105.00p 38329
02/12/2021 107.50p 107.50p 105.00p 105.00p 61918
01/12/2021 105.00p 108.00p 103.00p 105.75p 1326764
30/11/2021 104.00p 104.00p 103.00p 103.00p 88733
29/11/2021 105.00p 105.00p 103.00p 104.00p 163667
26/11/2021 102.50p 104.50p 102.50p 104.50p 40912
25/11/2021 105.00p 105.40p 103.54p 104.00p 39027
24/11/2021 105.00p 105.50p 103.54p 105.50p 56814
23/11/2021 103.00p 103.79p 103.00p 103.00p 1210960
22/11/2021 103.00p 105.50p 103.00p 103.00p 295981
19/11/2021 104.00p 104.25p 102.96p 104.25p 7663
18/11/2021 104.00p 104.30p 103.00p 103.00p 165176
17/11/2021 104.00p 104.17p 102.80p 103.75p 77370
16/11/2021 104.00p 105.50p 103.00p 103.75p 148929
15/11/2021 104.00p 104.72p 102.65p 104.00p 136013
12/11/2021 104.00p 104.50p 104.50p 104.50p 0
11/11/2021 104.00p 105.00p 103.03p 104.50p 124585
10/11/2021 105.00p 106.50p 104.00p 105.25p 348790
09/11/2021 105.00p 106.00p 104.50p 105.00p 391107
08/11/2021 105.00p 106.00p 104.50p 105.00p 209751
05/11/2021 106.00p 106.00p 104.50p 105.00p 66710
04/11/2021 105.00p 106.50p 104.05p 105.00p 158388
03/11/2021 106.00p 106.00p 104.02p 105.00p 157066
02/11/2021 106.00p 106.00p 104.02p 105.00p 798890
01/11/2021 104.50p 105.50p 104.02p 105.00p 20224
29/10/2021 104.50p 105.50p 104.00p 105.00p 176440
28/10/2021 105.00p 106.50p 104.50p 106.00p 11297
27/10/2021 106.00p 107.00p 104.50p 106.00p 161677
26/10/2021 104.00p 106.50p 104.00p 105.00p 98839
25/10/2021 104.50p 106.50p 104.00p 106.50p 251732
22/10/2021 105.00p 106.50p 104.20p 104.50p 50711
21/10/2021 106.00p 106.00p 104.69p 106.00p 29423
20/10/2021 106.00p 106.00p 106.00p 106.00p 200
19/10/2021 105.00p 106.50p 104.50p 106.00p 65054
18/10/2021 105.50p 107.00p 104.00p 107.00p 13959
15/10/2021 105.50p 107.00p 104.00p 107.00p 184327
14/10/2021 106.50p 107.00p 105.00p 107.00p 62999
13/10/2021 105.00p 107.00p 104.50p 107.00p 116694
12/10/2021 105.00p 107.00p 104.50p 107.00p 100261
11/10/2021 106.00p 106.50p 104.60p 106.50p 96961
08/10/2021 105.50p 106.00p 104.50p 106.00p 17761
07/10/2021 104.50p 106.50p 104.50p 105.25p 268150
06/10/2021 105.00p 105.00p 104.50p 104.50p 732940
05/10/2021 104.50p 106.50p 104.00p 105.00p 283311
04/10/2021 105.00p 105.50p 104.68p 105.00p 171878
01/10/2021 106.00p 106.00p 104.50p 105.50p 121443
30/09/2021 104.50p 106.50p 104.50p 106.50p 16845
29/09/2021 105.00p 106.00p 104.50p 105.00p 71410
28/09/2021 105.00p 106.50p 104.50p 106.00p 242698
27/09/2021 104.50p 105.86p 104.50p 104.50p 24550
24/09/2021 105.50p 106.50p 104.50p 105.00p 28238
23/09/2021 106.00p 106.00p 104.77p 105.50p 52655
22/09/2021 105.00p 106.07p 104.50p 105.00p 80027
21/09/2021 106.50p 106.50p 104.50p 106.50p 799762
20/09/2021 106.50p 106.50p 104.50p 106.00p 1125579
17/09/2021 104.50p 108.00p 104.50p 108.00p 103485
16/09/2021 105.50p 106.50p 104.50p 106.50p 44187
15/09/2021 105.50p 106.00p 104.50p 105.00p 49321
14/09/2021 106.00p 106.00p 104.50p 106.00p 12633
13/09/2021 105.50p 106.00p 104.50p 104.50p 20565
10/09/2021 105.00p 107.00p 104.00p 105.50p 114834
09/09/2021 104.00p 106.00p 104.00p 104.50p 142437
08/09/2021 104.00p 105.50p 104.00p 104.00p 62753
07/09/2021 104.50p 105.31p 104.00p 104.00p 44772
06/09/2021 105.00p 105.80p 104.30p 104.50p 177935
03/09/2021 104.00p 106.00p 104.00p 104.50p 115713
02/09/2021 104.50p 106.50p 104.00p 106.50p 103470
01/09/2021 105.00p 106.50p 104.50p 106.50p 42598
31/08/2021 106.00p 106.50p 104.50p 106.50p 13591
30/08/2021 106.50p 106.32p 104.80p 105.50p 89334
27/08/2021 106.50p 106.32p 104.80p 105.50p 89334

*Close Price adjusted for both dividends and splits