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
30/01/2020 104.50p 105.00p 103.59p 105.00p 191769
29/01/2020 103.00p 104.67p 103.58p 104.25p 92377
28/01/2020 103.00p 103.93p 102.50p 103.50p 129921
27/01/2020 104.00p 104.50p 103.14p 103.25p 100960
24/01/2020 102.50p 104.00p 103.00p 103.00p 54822
23/01/2020 102.50p 103.75p 102.02p 102.75p 290779
22/01/2020 102.50p 103.99p 102.50p 103.00p 327580
21/01/2020 102.50p 104.00p 101.50p 104.00p 157443
20/01/2020 101.50p 103.00p 101.50p 103.00p 168879
17/01/2020 102.50p 103.00p 101.00p 102.50p 78506
16/01/2020 100.50p 103.00p 100.00p 101.50p 145394
15/01/2020 101.50p 102.00p 101.21p 102.00p 93523
14/01/2020 101.50p 102.00p 101.00p 102.00p 97899
13/01/2020 100.00p 103.00p 99.20p 101.50p 269702
10/01/2020 99.60p 101.50p 99.60p 101.00p 280209
09/01/2020 99.20p 101.50p 98.40p 100.55p 214519
08/01/2020 99.20p 99.40p 98.60p 99.10p 143099
07/01/2020 99.00p 99.98p 98.80p 99.40p 91337
06/01/2020 98.60p 101.00p 98.60p 101.00p 66325
03/01/2020 99.60p 100.50p 98.40p 100.00p 143545
02/01/2020 101.00p 101.00p 98.60p 99.80p 28830
31/12/2019 99.20p 100.50p 98.80p 99.35p 34241
30/12/2019 99.00p 100.43p 99.00p 100.00p 57458
27/12/2019 99.00p 100.00p 99.00p 100.00p 36041
24/12/2019 100.00p 100.00p 99.60p 99.60p 2799
23/12/2019 100.00p 100.00p 98.22p 99.00p 44745
20/12/2019 98.20p 99.80p 97.80p 99.80p 166355
19/12/2019 100.00p 100.00p 98.20p 99.10p 186157
18/12/2019 100.50p 100.50p 98.00p 98.00p 1221813
17/12/2019 99.60p 99.60p 98.20p 99.60p 145675
16/12/2019 98.60p 100.50p 98.60p 99.40p 346039
13/12/2019 98.60p 100.00p 98.00p 98.00p 1221118
12/12/2019 98.00p 99.20p 98.00p 98.50p 2658527
11/12/2019 98.00p 100.00p 97.60p 98.70p 222653
10/12/2019 98.20p 98.20p 97.80p 97.90p 143005
09/12/2019 98.80p 99.38p 98.00p 98.00p 243832
06/12/2019 100.00p 100.00p 97.80p 98.70p 293043
05/12/2019 99.40p 99.40p 98.80p 99.40p 290615
04/12/2019 99.20p 99.30p 99.20p 99.30p 21060
03/12/2019 98.20p 99.20p 98.20p 99.20p 188396
02/12/2019 97.80p 99.20p 97.80p 99.00p 173841
29/11/2019 99.40p 99.40p 97.60p 98.80p 209443
28/11/2019 99.00p 99.50p 99.00p 99.50p 72138
27/11/2019 99.00p 100.00p 99.00p 100.00p 693819
26/11/2019 99.00p 102.00p 99.00p 100.30p 151995
25/11/2019 99.20p 100.08p 99.00p 99.00p 124720
22/11/2019 100.50p 102.00p 100.00p 100.50p 543395
21/11/2019 101.50p 101.70p 100.48p 100.75p 138990
20/11/2019 99.80p 101.04p 99.60p 100.75p 102168
19/11/2019 102.00p 102.00p 100.45p 100.90p 44404
18/11/2019 101.00p 101.00p 99.60p 100.30p 131799
15/11/2019 99.40p 101.29p 99.40p 101.00p 58504
14/11/2019 101.50p 101.50p 99.82p 101.50p 141917
13/11/2019 101.50p 101.50p 99.50p 101.50p 138327
12/11/2019 101.00p 101.50p 99.40p 101.00p 79861
11/11/2019 99.20p 100.62p 99.00p 100.45p 161123
08/11/2019 100.00p 101.18p 99.20p 99.75p 72546
07/11/2019 101.00p 102.00p 100.50p 101.50p 60579
06/11/2019 101.50p 102.25p 101.50p 101.75p 247002
05/11/2019 101.00p 103.00p 101.00p 103.00p 45979
04/11/2019 103.50p 103.50p 101.00p 102.25p 116236
01/11/2019 103.00p 103.00p 101.50p 103.00p 101562
31/10/2019 102.50p 102.73p 101.00p 101.00p 163827
30/10/2019 100.00p 103.00p 100.00p 100.00p 2452102
29/10/2019 101.00p 101.00p 99.60p 100.20p 186405
28/10/2019 100.00p 101.00p 99.50p 100.10p 309721
25/10/2019 100.00p 101.50p 99.50p 100.75p 244863
24/10/2019 100.00p 101.00p 99.25p 100.00p 381328
23/10/2019 99.40p 99.60p 98.88p 99.40p 672687
22/10/2019 99.40p 99.60p 98.73p 99.40p 182831
21/10/2019 98.60p 99.60p 98.16p 98.90p 808140
18/10/2019 98.80p 99.00p 98.14p 98.40p 381047
17/10/2019 98.40p 99.62p 98.20p 98.60p 85193
16/10/2019 99.40p 99.40p 98.00p 98.20p 156058
15/10/2019 97.80p 99.20p 97.69p 98.20p 618315
14/10/2019 97.60p 99.00p 97.60p 97.60p 66422
11/10/2019 98.80p 98.80p 97.60p 97.60p 78914
10/10/2019 98.60p 98.95p 97.80p 97.80p 148139
09/10/2019 97.60p 99.00p 97.60p 98.00p 209445
08/10/2019 97.40p 98.40p 97.40p 97.60p 678840
07/10/2019 98.00p 98.38p 97.40p 97.40p 181932
04/10/2019 98.00p 99.20p 98.00p 98.20p 128046
03/10/2019 98.20p 99.26p 98.00p 98.20p 137030
02/10/2019 98.00p 98.60p 98.00p 98.60p 93901
01/10/2019 99.20p 100.00p 98.00p 98.90p 340670
30/09/2019 99.40p 99.60p 98.20p 99.10p 328243
27/09/2019 99.60p 100.00p 99.00p 100.00p 294397
26/09/2019 99.60p 100.23p 99.60p 100.05p 84458
25/09/2019 99.60p 100.00p 99.60p 99.80p 78072
24/09/2019 100.00p 100.69p 99.40p 99.40p 165605
23/09/2019 100.00p 101.00p 99.80p 99.80p 80548
20/09/2019 100.00p 100.69p 99.80p 99.80p 165652
19/09/2019 100.00p 100.94p 99.80p 99.80p 107051
18/09/2019 102.00p 102.00p 100.00p 101.50p 166142
17/09/2019 100.00p 101.42p 100.00p 101.00p 1895268
16/09/2019 100.50p 102.00p 100.00p 101.50p 49032
13/09/2019 102.00p 102.50p 100.10p 101.00p 67971
12/09/2019 100.00p 101.00p 100.00p 101.00p 243562
11/09/2019 100.50p 100.90p 100.00p 100.25p 109655
10/09/2019 100.00p 101.00p 100.00p 100.50p 136670
09/09/2019 100.50p 101.50p 100.00p 101.00p 717208
06/09/2019 102.50p 102.50p 100.56p 101.75p 38696
05/09/2019 101.00p 102.50p 100.50p 101.00p 156944
04/09/2019 101.00p 101.75p 101.00p 101.75p 129272
03/09/2019 102.00p 102.00p 101.00p 101.00p 142178
02/09/2019 101.00p 102.00p 101.00p 102.00p 34702
30/08/2019 101.00p 102.00p 101.00p 101.00p 250125
29/08/2019 101.00p 102.00p 101.00p 102.00p 46342
28/08/2019 102.00p 102.64p 101.00p 101.00p 125487
27/08/2019 101.00p 103.00p 101.00p 102.00p 118409
23/08/2019 102.00p 102.01p 101.75p 101.75p 28286
22/08/2019 102.50p 102.50p 101.00p 102.00p 53035
21/08/2019 101.03p 101.75p 101.03p 101.75p 38550
20/08/2019 102.00p 102.56p 101.00p 101.00p 312752
19/08/2019 102.00p 103.50p 101.50p 102.75p 75626
16/08/2019 101.50p 103.00p 101.00p 101.50p 763282
15/08/2019 103.50p 103.50p 101.04p 103.50p 37472
14/08/2019 103.00p 103.50p 101.53p 102.50p 67735
13/08/2019 102.16p 103.00p 101.52p 103.00p 707950
12/08/2019 102.00p 102.56p 101.50p 102.50p 155859
09/08/2019 101.50p 102.25p 101.50p 102.25p 1302681
08/08/2019 101.50p 102.75p 101.50p 102.75p 94634
07/08/2019 103.00p 103.50p 101.55p 103.50p 571385
06/08/2019 103.00p 103.00p 101.50p 102.75p 118110
05/08/2019 102.09p 102.75p 102.09p 102.75p 83385
02/08/2019 102.50p 103.00p 102.50p 103.00p 5589
01/08/2019 103.00p 103.19p 102.50p 103.00p 265080
31/07/2019 103.00p 105.00p 103.00p 104.00p 133349
30/07/2019 103.00p 104.50p 103.00p 103.50p 45477
29/07/2019 105.00p 105.00p 102.75p 104.00p 418080
26/07/2019 102.33p 103.25p 102.25p 103.25p 81209
25/07/2019 103.00p 103.32p 102.00p 103.00p 227527
24/07/2019 103.50p 103.75p 103.04p 103.75p 74748
23/07/2019 103.00p 104.25p 103.00p 103.75p 85121
22/07/2019 104.44p 104.50p 103.04p 104.25p 106793
19/07/2019 104.00p 104.72p 103.97p 104.00p 169449
18/07/2019 104.50p 105.25p 104.00p 105.00p 124895
17/07/2019 105.00p 105.00p 104.00p 104.50p 109550
16/07/2019 104.50p 105.75p 104.00p 104.25p 154234
15/07/2019 104.22p 105.00p 104.17p 104.75p 25098
12/07/2019 104.00p 105.00p 103.50p 103.50p 183122
11/07/2019 104.00p 104.25p 103.10p 104.00p 151620
10/07/2019 103.00p 104.50p 103.00p 104.50p 486454
09/07/2019 103.50p 104.75p 103.00p 103.75p 568836
08/07/2019 104.41p 104.50p 104.36p 104.50p 60800
05/07/2019 104.00p 105.26p 104.00p 104.50p 362790
04/07/2019 104.00p 104.82p 103.50p 104.50p 136522
03/07/2019 104.50p 105.32p 104.21p 105.25p 193921
02/07/2019 104.00p 104.50p 103.54p 104.50p 192432
01/07/2019 105.00p 105.00p 103.55p 105.00p 134503
28/06/2019 105.00p 105.00p 104.02p 105.00p 14385
27/06/2019 105.00p 105.25p 104.00p 105.00p 138080
26/06/2019 105.00p 105.50p 104.75p 105.00p 146134
25/06/2019 106.00p 107.00p 105.00p 107.00p 57029
24/06/2019 106.00p 107.50p 106.00p 106.00p 148913
21/06/2019 105.50p 108.00p 105.50p 108.00p 155825
20/06/2019 106.00p 106.00p 105.00p 105.50p 52172
19/06/2019 107.58p 107.58p 106.02p 107.00p 38005
18/06/2019 106.50p 108.08p 106.00p 106.25p 111637
17/06/2019 106.50p 108.29p 106.50p 107.75p 138307
14/06/2019 108.36p 108.36p 106.50p 107.25p 123490
13/06/2019 109.50p 109.50p 107.12p 109.50p 27053
12/06/2019 107.00p 108.36p 107.00p 108.25p 84395
11/06/2019 108.00p 108.75p 108.00p 108.75p 111250
10/06/2019 108.02p 108.50p 107.09p 107.75p 104705
07/06/2019 106.50p 108.02p 106.50p 107.00p 74405
06/06/2019 107.00p 108.06p 106.58p 107.75p 121171
05/06/2019 109.00p 109.00p 106.52p 108.25p 40529
04/06/2019 107.50p 108.50p 107.00p 108.00p 352475
03/06/2019 107.96p 108.10p 107.00p 107.75p 42768
31/05/2019 107.00p 108.50p 106.75p 107.75p 154028
30/05/2019 107.00p 108.00p 107.00p 107.75p 277543
29/05/2019 106.50p 107.83p 106.50p 107.50p 121544
28/05/2019 107.00p 108.00p 106.52p 108.00p 55069
24/05/2019 106.50p 108.11p 106.50p 106.50p 79051
23/05/2019 108.00p 108.00p 106.50p 106.50p 85736
22/05/2019 108.00p 109.00p 106.50p 107.50p 187392
21/05/2019 106.50p 107.77p 106.02p 107.50p 618655
20/05/2019 108.00p 108.50p 106.50p 106.75p 932796
17/05/2019 108.50p 108.80p 107.53p 107.75p 134689
16/05/2019 108.50p 108.50p 107.99p 108.50p 333107
15/05/2019 109.00p 109.30p 108.00p 108.75p 1390894
14/05/2019 109.00p 109.00p 108.00p 108.50p 95487
13/05/2019 108.00p 108.89p 108.00p 108.50p 24301
10/05/2019 108.00p 108.50p 108.00p 108.50p 456534
09/05/2019 109.00p 109.00p 108.35p 109.00p 84875
08/05/2019 109.00p 109.00p 108.35p 108.50p 163547
07/05/2019 108.00p 108.81p 107.85p 108.50p 201302
03/05/2019 108.50p 108.90p 108.00p 108.25p 264581
02/05/2019 108.50p 108.50p 107.52p 108.00p 94393
01/05/2019 109.98p 109.98p 109.01p 109.25p 58962
30/04/2019 109.50p 109.98p 108.50p 109.50p 193890
29/04/2019 108.00p 109.96p 107.50p 109.00p 61786
26/04/2019 108.00p 109.97p 108.00p 109.50p 105663
25/04/2019 108.50p 109.00p 106.50p 109.00p 513719
24/04/2019 107.50p 109.00p 106.66p 109.00p 70034
23/04/2019 106.00p 107.48p 106.00p 107.00p 103319
18/04/2019 107.00p 107.42p 106.50p 106.50p 74324
17/04/2019 107.00p 107.00p 106.00p 106.50p 188049
16/04/2019 108.00p 108.00p 106.00p 106.50p 216691

*Close Price adjusted for both dividends and splits