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
02/10/2013 102.00p 102.00p 101.50p 101.50p 147447
01/10/2013 102.00p 102.00p 101.50p 101.50p 120131
30/09/2013 102.14p 102.20p 101.75p 101.75p 60195
27/09/2013 102.25p 102.25p 102.08p 102.25p 173085
26/09/2013 101.75p 102.50p 101.75p 102.50p 116834
25/09/2013 102.32p 102.50p 102.15p 102.50p 142776
24/09/2013 102.50p 102.50p 102.05p 102.50p 114369
23/09/2013 102.75p 102.92p 102.37p 102.37p 157820
20/09/2013 103.00p 103.28p 102.50p 102.50p 2906314
19/09/2013 103.00p 103.28p 102.75p 103.00p 458439
18/09/2013 103.25p 103.50p 103.11p 103.13p 113182
17/09/2013 103.00p 103.75p 103.00p 103.50p 289951
16/09/2013 103.25p 104.48p 103.25p 103.25p 241817
13/09/2013 103.50p 103.50p 103.50p 103.50p 28710
12/09/2013 102.75p 104.50p 102.75p 103.50p 223777
11/09/2013 102.00p 102.75p 102.00p 102.37p 158882
10/09/2013 102.50p 102.75p 101.98p 102.50p 156810
09/09/2013 101.75p 102.50p 101.52p 102.13p 56283
06/09/2013 101.75p 102.25p 101.75p 102.25p 222973
05/09/2013 102.00p 102.50p 102.00p 102.13p 69070
04/09/2013 102.50p 103.25p 102.27p 102.75p 222314
03/09/2013 102.44p 102.50p 102.37p 102.37p 90850
02/09/2013 102.50p 102.63p 102.48p 102.63p 143940
30/08/2013 103.00p 103.00p 101.75p 102.63p 132066
29/08/2013 102.00p 102.00p 101.75p 101.75p 129436
28/08/2013 102.25p 102.75p 101.75p 101.75p 200655
27/08/2013 102.00p 102.75p 101.75p 102.75p 261383
23/08/2013 102.50p 102.75p 101.75p 101.75p 758800
22/08/2013 102.00p 102.00p 101.77p 101.87p 235014
21/08/2013 102.00p 102.50p 101.90p 102.00p 159918
20/08/2013 101.90p 102.13p 101.90p 102.13p 1000
19/08/2013 102.25p 102.44p 101.87p 102.13p 65279
16/08/2013 101.81p 102.00p 101.79p 101.87p 81925
15/08/2013 101.94p 102.00p 101.87p 102.00p 33237
14/08/2013 102.00p 102.02p 101.75p 101.87p 518646
13/08/2013 102.00p 102.00p 101.87p 101.87p 217286
12/08/2013 102.00p 102.00p 101.79p 101.87p 426219
09/08/2013 102.00p 102.50p 101.83p 101.87p 219059
08/08/2013 102.00p 102.00p 101.79p 101.87p 116763
07/08/2013 102.00p 102.13p 101.87p 101.87p 192760
06/08/2013 102.00p 102.13p 101.95p 102.13p 200155
05/08/2013 102.00p 102.64p 101.50p 102.13p 93455
02/08/2013 102.75p 102.75p 101.87p 102.00p 116400
01/08/2013 101.75p 102.17p 101.75p 101.87p 574850
31/07/2013 102.17p 102.17p 102.00p 102.00p 58500
30/07/2013 102.75p 102.75p 101.70p 101.75p 578125
29/07/2013 101.36p 101.89p 101.25p 101.75p 17400
26/07/2013 101.75p 102.25p 101.25p 101.25p 341726
25/07/2013 102.50p 102.74p 101.63p 102.25p 40353
24/07/2013 102.00p 102.00p 101.25p 101.63p 219200
23/07/2013 101.50p 101.50p 101.25p 101.25p 838239
22/07/2013 101.75p 101.87p 100.87p 101.87p 128115
19/07/2013 101.00p 101.00p 100.87p 100.87p 138398
18/07/2013 100.56p 101.19p 100.56p 100.87p 16773
17/07/2013 101.00p 101.00p 100.75p 100.75p 300080
16/07/2013 101.00p 101.00p 100.75p 100.87p 70000
15/07/2013 101.00p 101.00p 100.54p 100.75p 165490
12/07/2013 100.75p 100.75p 100.51p 100.63p 214000
11/07/2013 100.00p 100.50p 99.83p 100.25p 480426
10/07/2013 100.00p 100.00p 99.87p 99.87p 80770
09/07/2013 100.00p 100.50p 99.83p 100.25p 591489
08/07/2013 100.00p 100.00p 99.87p 99.87p 374504
05/07/2013 100.00p 100.00p 99.87p 99.87p 60500
04/07/2013 100.00p 100.00p 99.75p 99.75p 601986
03/07/2013 100.00p 100.00p 99.50p 99.87p 625932
02/07/2013 99.50p 100.00p 99.50p 99.50p 564234
01/07/2013 99.50p 100.00p 99.27p 99.50p 423001
28/06/2013 99.50p 100.00p 99.27p 100.00p 192100
27/06/2013 99.89p 99.89p 99.50p 99.50p 140493
26/06/2013 99.75p 99.99p 99.50p 99.50p 156884
25/06/2013 100.00p 100.00p 99.50p 99.50p 496059

*Close Price adjusted for both dividends and splits