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
15/04/2019 108.00p 108.00p 106.00p 106.00p 76647
12/04/2019 106.00p 106.88p 106.00p 106.75p 2167368
11/04/2019 105.00p 106.50p 104.50p 106.50p 1080531
10/04/2019 105.00p 105.50p 104.50p 105.50p 211287
09/04/2019 105.50p 106.00p 105.00p 106.00p 208424
08/04/2019 106.00p 106.00p 105.00p 105.75p 165761
05/04/2019 106.00p 106.04p 105.00p 105.25p 385719
04/04/2019 106.50p 106.75p 106.00p 106.00p 235787
03/04/2019 106.50p 107.50p 106.01p 106.50p 301142
02/04/2019 106.00p 106.50p 105.28p 106.50p 100490
01/04/2019 106.50p 106.50p 105.63p 106.25p 127398
29/03/2019 106.50p 106.50p 105.17p 106.50p 207428
28/03/2019 106.50p 106.50p 105.00p 106.50p 346076
27/03/2019 106.50p 106.50p 104.72p 106.50p 77457
26/03/2019 105.00p 106.06p 104.25p 104.50p 411021
25/03/2019 105.66p 106.50p 105.17p 106.00p 97750
22/03/2019 105.50p 106.00p 105.05p 106.00p 374553
21/03/2019 105.00p 105.28p 104.00p 104.50p 390216
20/03/2019 105.00p 105.07p 104.00p 104.50p 436144
19/03/2019 104.50p 105.08p 104.50p 105.00p 190150
18/03/2019 106.00p 106.18p 104.50p 104.75p 169346
15/03/2019 106.00p 106.00p 105.00p 105.00p 152503
14/03/2019 106.00p 106.20p 105.01p 106.00p 188428
13/03/2019 106.00p 106.00p 105.50p 106.00p 213134
12/03/2019 106.00p 106.59p 105.75p 106.50p 472009
11/03/2019 108.00p 108.00p 106.00p 108.00p 363545
08/03/2019 106.00p 107.50p 106.00p 107.50p 295056
07/03/2019 106.00p 106.50p 105.11p 106.50p 123832
06/03/2019 106.00p 106.00p 105.00p 105.00p 86673
05/03/2019 105.00p 106.36p 105.00p 106.00p 184639
04/03/2019 105.00p 106.50p 105.00p 106.00p 54002
01/03/2019 105.50p 106.50p 105.00p 105.00p 538884
28/02/2019 106.00p 106.00p 105.00p 106.00p 155327
27/02/2019 105.42p 106.00p 105.02p 106.00p 167965
26/02/2019 106.50p 107.00p 105.50p 106.50p 303685
25/02/2019 106.50p 107.72p 106.00p 106.00p 279466
22/02/2019 108.00p 108.00p 106.00p 106.00p 392048
21/02/2019 106.65p 108.00p 106.04p 107.25p 2428487
20/02/2019 107.50p 108.00p 106.04p 107.25p 664681
19/02/2019 106.50p 107.00p 106.00p 107.00p 217349
18/02/2019 106.00p 107.06p 106.00p 107.00p 26171
15/02/2019 106.00p 106.75p 106.00p 106.00p 28812
14/02/2019 106.50p 107.49p 106.04p 106.75p 191916
13/02/2019 106.50p 107.50p 106.50p 106.50p 56068
12/02/2019 108.00p 108.00p 106.54p 108.00p 115070
11/02/2019 107.50p 108.50p 106.55p 108.50p 157834
08/02/2019 107.50p 108.00p 106.50p 108.00p 111338
07/02/2019 106.53p 107.75p 106.51p 107.75p 455937
06/02/2019 107.00p 108.50p 105.50p 107.50p 780314
05/02/2019 107.50p 108.68p 106.50p 108.00p 140356
04/02/2019 108.50p 108.70p 107.00p 107.00p 273263
01/02/2019 107.50p 109.00p 107.00p 107.00p 580826
31/01/2019 109.00p 109.25p 107.10p 108.00p 861330
30/01/2019 108.00p 108.00p 106.52p 107.00p 942375
29/01/2019 106.05p 108.50p 106.05p 107.50p 333406
28/01/2019 106.00p 106.37p 106.00p 106.00p 267542
25/01/2019 107.00p 108.00p 106.53p 107.25p 182849
24/01/2019 107.00p 108.00p 106.50p 107.50p 91879
23/01/2019 107.55p 108.25p 107.00p 108.25p 117428
22/01/2019 108.00p 108.25p 107.55p 108.25p 52302
21/01/2019 108.00p 108.40p 107.62p 107.75p 110450
18/01/2019 109.50p 109.50p 107.50p 108.50p 420044
17/01/2019 108.00p 110.00p 107.50p 107.50p 780103
16/01/2019 108.50p 108.97p 108.00p 108.00p 61434
15/01/2019 109.00p 109.49p 108.50p 108.50p 386655
14/01/2019 109.00p 109.50p 108.50p 109.50p 85777
11/01/2019 109.00p 109.25p 108.71p 109.25p 91574
10/01/2019 109.00p 109.50p 108.50p 108.50p 1502928
09/01/2019 109.50p 109.50p 108.69p 109.50p 481178
08/01/2019 108.50p 109.75p 108.50p 109.25p 220277
07/01/2019 108.50p 109.00p 107.68p 108.50p 3427317
04/01/2019 109.08p 109.08p 108.12p 108.50p 76515
03/01/2019 109.00p 109.00p 108.50p 109.00p 554635
02/01/2019 109.50p 109.50p 107.70p 109.50p 341932
31/12/2018 107.50p 108.50p 107.50p 108.50p 0
28/12/2018 107.50p 109.40p 107.50p 107.50p 90708
27/12/2018 109.50p 110.00p 108.28p 109.50p 137195
24/12/2018 109.50p 109.50p 107.50p 108.25p 26817
21/12/2018 110.00p 110.00p 108.00p 109.00p 600134
20/12/2018 109.50p 110.00p 109.01p 109.50p 624950
19/12/2018 109.50p 110.00p 109.00p 109.50p 203644
18/12/2018 110.00p 110.25p 109.00p 109.50p 256042
17/12/2018 110.00p 110.70p 109.50p 110.00p 232187
14/12/2018 110.50p 111.00p 110.50p 110.50p 486236
13/12/2018 110.50p 111.00p 110.50p 111.00p 561377
12/12/2018 110.50p 112.00p 110.00p 111.00p 376442
11/12/2018 110.50p 111.00p 110.00p 110.50p 1200059
10/12/2018 110.00p 111.00p 109.25p 111.00p 719164
07/12/2018 111.00p 111.00p 110.00p 110.00p 709714
06/12/2018 111.50p 111.53p 110.00p 111.00p 319725
05/12/2018 111.50p 112.00p 111.00p 112.00p 355051
04/12/2018 111.50p 112.00p 111.40p 111.50p 229416
03/12/2018 112.00p 112.00p 111.03p 111.50p 127465
30/11/2018 112.00p 112.37p 111.03p 111.50p 1833401
29/11/2018 112.00p 112.57p 111.50p 112.00p 910735
28/11/2018 113.50p 113.50p 112.00p 112.50p 560592
27/11/2018 113.00p 113.37p 112.50p 113.00p 313532
26/11/2018 113.00p 113.38p 112.50p 113.00p 346704
23/11/2018 113.00p 113.38p 112.50p 112.50p 100444
22/11/2018 112.50p 113.38p 112.50p 112.50p 464830
21/11/2018 113.50p 113.50p 112.50p 112.50p 279216
20/11/2018 114.00p 114.00p 112.55p 113.25p 116248
19/11/2018 114.50p 114.70p 113.50p 114.00p 332600
16/11/2018 114.50p 114.97p 114.50p 114.50p 76392
15/11/2018 114.50p 115.00p 114.15p 114.50p 187370
14/11/2018 115.00p 115.44p 114.00p 115.00p 270951
13/11/2018 114.50p 115.50p 114.50p 114.50p 88803
12/11/2018 115.00p 115.07p 114.55p 115.00p 77344
09/11/2018 115.00p 116.15p 114.50p 114.50p 172531
08/11/2018 115.50p 116.15p 115.10p 115.50p 173696
07/11/2018 116.15p 116.15p 115.20p 116.00p 82806
06/11/2018 116.00p 116.36p 115.50p 115.50p 59490
05/11/2018 116.00p 116.50p 115.55p 116.00p 505285
02/11/2018 116.00p 116.37p 115.50p 116.00p 544541
01/11/2018 116.00p 116.50p 115.50p 115.50p 295504
31/10/2018 115.50p 117.00p 115.45p 116.50p 159359
30/10/2018 115.00p 116.50p 115.00p 116.50p 147486
29/10/2018 115.50p 116.50p 115.50p 116.50p 271969
26/10/2018 115.50p 116.00p 114.50p 115.00p 179344
25/10/2018 114.50p 115.50p 113.91p 115.50p 1198859
24/10/2018 115.00p 115.00p 113.00p 113.50p 319376
23/10/2018 115.00p 115.00p 114.00p 115.00p 107708
22/10/2018 114.81p 114.81p 114.21p 114.50p 93775
19/10/2018 114.50p 115.00p 113.82p 115.00p 389651
18/10/2018 114.00p 114.22p 113.21p 114.00p 135574
17/10/2018 113.00p 114.00p 112.50p 113.25p 439032
16/10/2018 113.00p 113.75p 112.50p 113.50p 584804
15/10/2018 111.00p 114.00p 111.00p 114.00p 340876
12/10/2018 114.00p 114.00p 112.22p 114.00p 102453
11/10/2018 112.50p 114.00p 111.00p 111.00p 257643
10/10/2018 115.00p 115.00p 113.05p 114.00p 189827
09/10/2018 114.00p 114.50p 112.50p 113.50p 173882
08/10/2018 114.00p 115.00p 113.00p 113.50p 121066
05/10/2018 114.00p 115.00p 114.00p 114.50p 298603
04/10/2018 115.00p 115.02p 114.00p 114.00p 318477
03/10/2018 114.50p 115.02p 114.50p 115.00p 128798
02/10/2018 114.50p 115.02p 114.50p 114.50p 94698
01/10/2018 115.00p 115.02p 114.51p 115.00p 303268
28/09/2018 115.00p 115.00p 114.50p 114.75p 87585
27/09/2018 115.00p 115.02p 114.50p 114.50p 7815107
26/09/2018 114.50p 115.50p 114.00p 115.00p 151384
25/09/2018 115.00p 115.09p 114.02p 115.00p 74942
24/09/2018 114.50p 115.50p 114.50p 114.50p 70700
21/09/2018 114.50p 115.25p 114.00p 114.00p 613207
20/09/2018 114.50p 115.00p 114.50p 114.50p 43977
19/09/2018 114.93p 115.00p 114.51p 115.00p 54736
18/09/2018 115.00p 115.00p 114.00p 115.00p 94631
17/09/2018 115.00p 115.23p 114.50p 114.50p 91054
14/09/2018 115.00p 115.45p 114.00p 115.00p 5318640
13/09/2018 115.00p 115.50p 115.00p 115.00p 28485
12/09/2018 114.50p 115.23p 114.50p 114.50p 130679
11/09/2018 115.00p 115.60p 114.25p 115.50p 417871
10/09/2018 115.00p 116.00p 114.50p 115.25p 70948
07/09/2018 114.00p 115.50p 114.00p 115.50p 205457
06/09/2018 115.50p 115.50p 114.37p 114.50p 151367
05/09/2018 114.00p 115.50p 114.00p 114.50p 100102
04/09/2018 115.00p 115.00p 114.00p 115.00p 189901
03/09/2018 114.50p 115.00p 114.00p 114.75p 150682
31/08/2018 114.00p 115.00p 114.00p 114.00p 127962
30/08/2018 114.00p 114.50p 114.00p 114.50p 42074
29/08/2018 114.50p 114.50p 114.00p 114.50p 141615
28/08/2018 114.50p 114.50p 114.01p 114.50p 253632
24/08/2018 114.26p 114.50p 114.01p 114.50p 125891
23/08/2018 114.50p 115.00p 114.00p 114.50p 327702
22/08/2018 114.00p 114.50p 113.77p 114.50p 119655
21/08/2018 114.27p 114.50p 114.27p 114.50p 50225
20/08/2018 114.50p 114.50p 113.91p 114.50p 129170
17/08/2018 114.50p 114.50p 113.51p 114.50p 146259
16/08/2018 114.00p 114.00p 113.51p 114.00p 27326
15/08/2018 113.50p 113.78p 113.50p 113.50p 492351
14/08/2018 113.78p 114.00p 113.51p 114.00p 245237
13/08/2018 114.00p 114.00p 113.51p 114.00p 141696
10/08/2018 113.50p 114.50p 113.01p 114.00p 360386
09/08/2018 113.50p 113.78p 113.01p 113.50p 378531
08/08/2018 114.50p 115.50p 113.00p 113.50p 266257
07/08/2018 115.00p 115.00p 114.00p 114.00p 197558
06/08/2018 114.50p 115.00p 114.00p 114.75p 265159
03/08/2018 114.50p 115.00p 114.00p 114.00p 51466
02/08/2018 114.00p 114.67p 114.00p 114.00p 69714
01/08/2018 114.50p 114.89p 114.00p 114.00p 13169
31/07/2018 114.50p 114.67p 114.08p 114.50p 157411
30/07/2018 114.99p 114.99p 114.67p 114.75p 50740
27/07/2018 114.17p 115.00p 114.08p 114.75p 3266552
26/07/2018 115.11p 115.11p 114.10p 114.75p 104693
25/07/2018 114.50p 115.50p 114.00p 115.00p 294178
24/07/2018 114.50p 114.86p 114.00p 114.50p 352509
23/07/2018 114.50p 114.87p 114.08p 114.75p 1077116
20/07/2018 114.50p 114.58p 114.00p 114.50p 537306
19/07/2018 114.50p 114.75p 114.06p 114.50p 89538
18/07/2018 114.50p 114.75p 114.05p 114.50p 147598
17/07/2018 114.59p 114.59p 114.05p 114.50p 483400
16/07/2018 114.05p 114.59p 114.05p 114.50p 16851
13/07/2018 115.00p 115.00p 113.97p 114.50p 4401749
12/07/2018 114.00p 114.75p 113.77p 114.50p 341199
11/07/2018 114.50p 114.62p 113.77p 114.00p 475401
10/07/2018 114.00p 114.50p 113.77p 114.00p 204199
09/07/2018 114.50p 114.50p 114.00p 114.25p 72640
06/07/2018 114.50p 114.50p 113.77p 114.50p 337324
05/07/2018 114.00p 114.43p 113.25p 114.00p 39585788
04/07/2018 114.00p 114.00p 113.26p 114.00p 927474

*Close Price adjusted for both dividends and splits