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
26/08/2021 106.50p 106.50p 104.55p 105.50p 28746
25/08/2021 104.00p 106.50p 104.00p 106.50p 49906
24/08/2021 104.50p 106.32p 104.00p 104.00p 36678
23/08/2021 106.00p 106.50p 104.54p 106.50p 12604
20/08/2021 104.00p 106.00p 104.00p 106.00p 69485
19/08/2021 104.00p 106.27p 104.00p 104.00p 158977
18/08/2021 106.00p 107.00p 104.00p 104.00p 16449
17/08/2021 104.00p 106.00p 104.00p 106.00p 99027
16/08/2021 104.00p 106.00p 104.00p 104.00p 333954
13/08/2021 104.00p 105.87p 104.00p 105.25p 31676
12/08/2021 104.00p 106.00p 103.85p 106.00p 11506
11/08/2021 104.50p 105.00p 103.66p 104.00p 191432
10/08/2021 104.50p 104.50p 103.65p 104.50p 103892
09/08/2021 102.50p 104.97p 102.50p 104.50p 11931
06/08/2021 103.00p 105.50p 102.50p 105.00p 611230
05/08/2021 103.50p 105.50p 102.50p 103.00p 144158
04/08/2021 106.00p 106.00p 104.75p 104.75p 116100
03/08/2021 106.00p 106.00p 103.00p 104.50p 121941
02/08/2021 104.50p 106.00p 103.00p 106.00p 204371
30/07/2021 105.00p 106.50p 104.63p 106.50p 54645
29/07/2021 106.00p 106.50p 104.50p 104.50p 20260
28/07/2021 103.50p 106.50p 103.00p 106.00p 96334
27/07/2021 104.50p 106.12p 104.25p 104.50p 67153
26/07/2021 105.00p 106.50p 104.50p 104.75p 9313
23/07/2021 105.50p 106.31p 104.75p 105.00p 110308
22/07/2021 106.00p 106.00p 104.50p 105.00p 65280
21/07/2021 106.00p 106.00p 104.50p 106.00p 36502
20/07/2021 105.50p 106.00p 104.50p 106.00p 21324
19/07/2021 104.50p 105.50p 104.44p 105.00p 45043
16/07/2021 105.50p 105.50p 104.00p 105.00p 75942
15/07/2021 104.50p 105.50p 103.50p 105.50p 83809
14/07/2021 106.00p 106.00p 104.50p 105.00p 45634
13/07/2021 105.50p 106.50p 104.69p 106.50p 63497
12/07/2021 104.50p 106.50p 104.00p 106.50p 76647
09/07/2021 106.00p 106.00p 104.26p 104.50p 114034
08/07/2021 106.00p 106.00p 104.26p 106.00p 43613
07/07/2021 104.50p 106.00p 104.18p 106.00p 31212
06/07/2021 105.00p 106.00p 104.25p 105.00p 115744
05/07/2021 104.50p 104.75p 104.00p 104.75p 46912
02/07/2021 103.50p 104.50p 103.50p 104.50p 77689
01/07/2021 105.00p 105.00p 103.50p 104.50p 46261
30/06/2021 103.50p 105.00p 103.50p 105.00p 49484
29/06/2021 105.50p 105.50p 103.60p 104.75p 68010
28/06/2021 105.00p 105.50p 103.00p 105.50p 55812
25/06/2021 104.50p 105.00p 103.00p 105.00p 27351
24/06/2021 103.50p 105.00p 103.00p 105.00p 141039
23/06/2021 104.00p 104.50p 103.00p 103.00p 989401
22/06/2021 103.50p 104.00p 103.00p 104.00p 69113
21/06/2021 103.50p 103.50p 102.00p 103.00p 142139
18/06/2021 102.50p 105.00p 102.00p 105.00p 319425
17/06/2021 102.00p 102.94p 102.00p 102.50p 174769
16/06/2021 102.50p 103.00p 102.00p 102.00p 52986
15/06/2021 102.50p 102.89p 102.50p 102.50p 87788
14/06/2021 102.00p 102.54p 102.00p 102.50p 55748
11/06/2021 102.00p 103.50p 102.00p 102.50p 420496
10/06/2021 103.00p 103.50p 102.00p 102.00p 105429
09/06/2021 102.50p 103.50p 102.00p 103.00p 99045
08/06/2021 102.50p 103.50p 102.00p 102.50p 98843
07/06/2021 102.00p 103.42p 101.50p 102.50p 100436
04/06/2021 102.00p 103.41p 102.00p 102.00p 201057
03/06/2021 102.50p 102.94p 102.37p 102.50p 35152
02/06/2021 102.00p 102.94p 102.37p 102.50p 56994
01/06/2021 102.00p 103.00p 101.00p 103.00p 92501
31/05/2021 102.50p 103.46p 102.00p 102.00p 368367
28/05/2021 102.50p 103.46p 102.00p 102.00p 368367
27/05/2021 103.00p 103.50p 102.00p 102.00p 31948
26/05/2021 102.00p 103.50p 102.00p 103.50p 584291
25/05/2021 102.00p 102.50p 101.50p 102.00p 136722
24/05/2021 101.50p 102.50p 101.33p 102.00p 362496
21/05/2021 102.50p 102.50p 101.50p 102.50p 31398
20/05/2021 103.00p 103.00p 101.50p 102.50p 98173
19/05/2021 101.50p 103.00p 101.00p 103.00p 360003
18/05/2021 101.50p 103.00p 101.00p 102.00p 451532
17/05/2021 101.50p 103.00p 100.50p 103.00p 47251
14/05/2021 101.00p 102.50p 101.00p 101.50p 178066
13/05/2021 102.50p 102.50p 101.00p 102.50p 239211
12/05/2021 101.50p 103.50p 101.50p 103.50p 72731
11/05/2021 100.50p 102.00p 100.50p 100.50p 1021886
10/05/2021 101.00p 101.50p 100.86p 101.00p 121350
07/05/2021 101.00p 101.50p 100.35p 101.50p 235646
06/05/2021 100.00p 101.00p 100.00p 100.75p 386891
05/05/2021 102.00p 102.50p 101.33p 102.50p 412179
04/05/2021 101.50p 102.98p 101.50p 101.50p 83348
03/05/2021 102.00p 103.50p 102.00p 103.00p 40989
30/04/2021 102.00p 103.50p 102.00p 103.00p 40989
29/04/2021 102.00p 104.47p 101.60p 102.00p 121239
28/04/2021 104.00p 104.00p 102.40p 104.00p 37538
27/04/2021 101.50p 104.00p 101.50p 104.00p 89096
26/04/2021 101.00p 103.00p 101.00p 103.00p 39859
23/04/2021 101.50p 102.49p 101.00p 101.00p 83174
22/04/2021 101.50p 101.52p 100.83p 101.50p 172325
21/04/2021 101.50p 101.50p 100.50p 101.50p 251425
20/04/2021 102.00p 102.00p 100.79p 101.00p 51910
19/04/2021 101.50p 102.50p 101.50p 102.00p 23891
16/04/2021 101.50p 103.00p 101.11p 103.00p 315837
15/04/2021 100.00p 102.00p 99.40p 102.00p 108790
14/04/2021 102.00p 102.00p 100.60p 102.00p 96969
13/04/2021 100.00p 102.00p 100.00p 102.00p 243601
12/04/2021 100.50p 102.00p 100.50p 102.00p 313558
09/04/2021 102.00p 102.00p 100.00p 102.00p 112894
08/04/2021 102.00p 102.00p 99.20p 102.00p 58503
07/04/2021 101.00p 101.50p 98.00p 101.50p 102060
06/04/2021 98.00p 100.50p 98.00p 100.00p 131042
02/04/2021 98.00p 101.10p 98.00p 100.00p 183403
01/04/2021 98.00p 101.10p 98.00p 100.00p 183403
31/03/2021 99.80p 100.00p 99.80p 100.00p 216976
30/03/2021 101.00p 101.00p 99.00p 99.00p 162086
29/03/2021 101.00p 101.00p 99.60p 101.00p 105419
26/03/2021 101.00p 101.00p 98.80p 100.15p 238762
25/03/2021 101.50p 99.98p 99.00p 99.00p 48125
24/03/2021 101.50p 101.50p 99.00p 99.00p 635183
23/03/2021 99.40p 99.40p 99.04p 99.40p 134295
22/03/2021 99.40p 99.60p 96.20p 99.60p 151460
19/03/2021 98.40p 99.00p 97.20p 97.60p 625086
18/03/2021 99.40p 99.40p 97.00p 98.80p 101398
17/03/2021 98.00p 99.80p 97.00p 99.40p 259472
16/03/2021 99.20p 100.00p 99.20p 99.20p 208980
15/03/2021 99.60p 100.00p 98.20p 100.00p 42967
12/03/2021 95.60p 100.00p 95.60p 100.00p 232300
11/03/2021 99.00p 100.00p 97.80p 100.00p 52180
10/03/2021 99.00p 99.20p 97.80p 99.20p 141363
09/03/2021 100.00p 100.00p 97.60p 98.40p 65769
08/03/2021 97.20p 98.40p 95.40p 97.80p 524026
05/03/2021 99.00p 99.58p 98.00p 98.40p 936562
04/03/2021 100.00p 102.04p 99.20p 99.20p 942491
03/03/2021 100.50p 101.00p 100.00p 100.00p 996087
02/03/2021 102.00p 103.00p 101.00p 101.00p 129875
01/03/2021 101.50p 102.00p 101.00p 101.00p 360275
26/02/2021 103.00p 103.65p 101.00p 102.50p 223274
25/02/2021 102.00p 103.74p 102.00p 102.75p 71449
24/02/2021 101.00p 103.25p 101.00p 102.50p 53591
23/02/2021 98.20p 102.45p 98.20p 102.00p 279795
22/02/2021 99.20p 101.92p 99.20p 101.50p 142056
19/02/2021 98.80p 103.00p 98.80p 102.00p 379803
18/02/2021 101.50p 102.50p 99.01p 102.50p 161986
17/02/2021 102.00p 102.00p 98.60p 100.00p 59629
16/02/2021 99.20p 101.50p 98.79p 101.50p 70161
15/02/2021 102.00p 102.00p 98.50p 99.00p 54881
12/02/2021 100.50p 100.50p 98.36p 100.50p 260019
11/02/2021 98.20p 100.75p 98.00p 100.30p 57748
10/02/2021 97.00p 100.06p 97.00p 99.20p 55417
09/02/2021 99.40p 100.00p 98.80p 99.65p 155857
08/02/2021 99.20p 101.00p 97.40p 97.40p 299967
05/02/2021 98.00p 101.50p 98.00p 101.00p 741025
04/02/2021 97.00p 100.00p 96.60p 97.60p 594483
03/02/2021 98.00p 98.48p 97.00p 97.50p 622411
02/02/2021 97.80p 97.80p 96.60p 97.10p 42534
01/02/2021 98.80p 98.80p 96.00p 96.90p 116173
29/01/2021 96.20p 98.40p 96.00p 98.00p 286805
28/01/2021 99.00p 99.00p 96.00p 96.20p 170721
27/01/2021 97.00p 97.36p 95.20p 96.90p 193350
26/01/2021 99.00p 99.00p 96.40p 96.90p 86265
25/01/2021 96.40p 98.08p 96.20p 96.80p 124816
22/01/2021 97.20p 97.20p 95.46p 96.10p 173327
21/01/2021 96.20p 97.20p 96.00p 97.20p 236760
20/01/2021 95.40p 96.40p 95.40p 96.40p 342956
19/01/2021 94.80p 96.66p 94.00p 94.40p 939525
18/01/2021 95.60p 98.00p 94.80p 96.30p 107730
15/01/2021 97.60p 98.00p 96.20p 96.60p 212826
14/01/2021 95.80p 97.40p 95.50p 97.40p 63670
13/01/2021 98.40p 98.40p 95.60p 95.80p 180003
12/01/2021 95.80p 97.60p 95.50p 96.00p 296649
11/01/2021 95.60p 96.69p 95.40p 96.40p 132742
08/01/2021 98.00p 98.00p 94.31p 95.20p 265775
07/01/2021 96.80p 97.00p 94.20p 95.40p 85505
06/01/2021 96.80p 96.80p 95.18p 95.40p 202600
05/01/2021 95.20p 96.56p 94.20p 95.30p 517708
04/01/2021 93.80p 96.40p 93.80p 95.00p 235049
31/12/2020 93.00p 95.80p 93.00p 94.80p 131868
30/12/2020 94.80p 94.80p 93.60p 93.70p 106692
29/12/2020 95.00p 95.09p 94.41p 94.80p 46389
24/12/2020 95.80p 96.20p 94.23p 95.00p 110680
23/12/2020 94.00p 97.00p 94.00p 97.00p 47951
22/12/2020 94.00p 94.60p 93.00p 94.30p 150348
21/12/2020 93.20p 94.80p 93.15p 94.00p 101271
18/12/2020 94.00p 96.00p 93.40p 93.40p 6922373
17/12/2020 94.40p 94.71p 93.42p 94.30p 81830
16/12/2020 94.40p 95.26p 94.00p 94.10p 241921
15/12/2020 94.00p 94.70p 93.60p 94.70p 127296
14/12/2020 94.00p 95.26p 94.00p 94.00p 88229
11/12/2020 94.20p 95.20p 94.00p 94.60p 202359
10/12/2020 94.20p 95.00p 92.60p 94.00p 258096
09/12/2020 94.40p 95.00p 94.00p 94.00p 53990
08/12/2020 94.60p 96.77p 94.00p 94.60p 753871
07/12/2020 96.80p 96.80p 94.00p 94.30p 406965
04/12/2020 94.00p 96.18p 94.00p 94.70p 23225
03/12/2020 93.60p 94.94p 93.50p 94.50p 37739
02/12/2020 93.60p 95.70p 93.50p 94.20p 277815
01/12/2020 93.00p 96.00p 93.00p 93.80p 66429
30/11/2020 96.40p 96.40p 92.60p 94.60p 76636
27/11/2020 93.60p 96.40p 92.40p 96.40p 433846
26/11/2020 95.60p 95.17p 93.02p 93.70p 68586
25/11/2020 95.60p 96.20p 92.22p 95.00p 68418
24/11/2020 95.80p 95.80p 91.40p 91.80p 73326
23/11/2020 95.80p 95.80p 92.78p 92.80p 63500
20/11/2020 95.80p 95.80p 91.60p 92.20p 1020841
19/11/2020 93.20p 93.20p 91.40p 93.20p 100993
18/11/2020 90.80p 92.60p 90.78p 91.20p 150246
17/11/2020 92.00p 93.12p 86.20p 90.80p 1999681
16/11/2020 92.00p 94.52p 92.00p 93.40p 104733

*Close Price adjusted for both dividends and splits