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
03/07/2018 113.50p 113.70p 113.00p 113.00p 40945
02/07/2018 113.50p 113.75p 112.50p 113.25p 176644
29/06/2018 113.50p 113.80p 113.00p 113.00p 53531
28/06/2018 111.50p 113.50p 111.50p 113.00p 235745
27/06/2018 113.00p 113.12p 111.52p 113.00p 78800
26/06/2018 111.50p 113.50p 111.50p 111.50p 388437
25/06/2018 113.00p 113.13p 112.00p 112.25p 353861
22/06/2018 111.00p 113.50p 111.00p 113.50p 757885
21/06/2018 111.00p 112.00p 110.50p 110.50p 969755
20/06/2018 112.50p 112.50p 110.98p 111.00p 439840
19/06/2018 111.50p 112.50p 111.00p 112.00p 467787
18/06/2018 111.00p 112.50p 110.50p 112.50p 332083
15/06/2018 112.50p 112.50p 110.50p 110.50p 157313
14/06/2018 112.00p 112.00p 111.00p 112.00p 306264
13/06/2018 112.00p 112.80p 111.02p 112.50p 225931
12/06/2018 111.50p 112.00p 111.00p 112.00p 113262
11/06/2018 111.00p 112.00p 111.00p 112.00p 257853
08/06/2018 111.00p 111.00p 110.00p 110.75p 76396
07/06/2018 109.50p 111.00p 109.50p 111.00p 62870
06/06/2018 109.53p 111.00p 109.53p 110.75p 97093
05/06/2018 110.00p 110.75p 109.52p 110.75p 5107
04/06/2018 110.50p 110.98p 109.50p 110.25p 110387
01/06/2018 112.00p 112.00p 110.02p 111.00p 895009
31/05/2018 112.00p 112.00p 110.00p 110.00p 143594
30/05/2018 111.50p 112.00p 110.50p 110.50p 122307
29/05/2018 112.00p 112.00p 110.50p 111.50p 354481
25/05/2018 111.00p 111.25p 110.50p 111.25p 228866
24/05/2018 111.00p 112.00p 110.50p 110.50p 125604
23/05/2018 111.50p 111.50p 111.00p 111.50p 695285
22/05/2018 111.50p 112.50p 111.50p 112.00p 171103
21/05/2018 112.00p 113.00p 111.70p 112.00p 191607
18/05/2018 112.50p 113.00p 112.00p 112.50p 38067
17/05/2018 113.00p 113.00p 112.00p 112.25p 466371
16/05/2018 113.00p 113.50p 112.50p 113.50p 95061
15/05/2018 113.00p 113.00p 112.50p 113.00p 262055
14/05/2018 113.00p 113.09p 112.50p 113.00p 492090
11/05/2018 113.00p 113.60p 112.50p 113.00p 343285
10/05/2018 113.37p 113.75p 112.50p 113.75p 210804
09/05/2018 113.70p 114.00p 113.00p 114.00p 66018
08/05/2018 112.50p 114.50p 112.50p 114.00p 207934
04/05/2018 112.50p 112.71p 112.50p 112.50p 27653
03/05/2018 113.00p 113.22p 112.50p 112.50p 303281
02/05/2018 113.85p 114.50p 113.83p 114.50p 5051897
01/05/2018 114.00p 114.50p 113.17p 114.50p 316674
30/04/2018 114.00p 114.00p 112.55p 114.00p 238557
27/04/2018 114.00p 114.00p 113.53p 114.00p 92979
26/04/2018 114.00p 114.00p 113.12p 114.00p 117909
25/04/2018 114.00p 114.00p 113.00p 114.00p 54948
24/04/2018 114.00p 114.11p 113.00p 114.00p 497978
23/04/2018 113.50p 114.00p 112.61p 113.00p 69659
20/04/2018 114.00p 114.00p 112.50p 113.50p 123289
19/04/2018 114.00p 114.00p 112.61p 114.00p 699704
18/04/2018 113.47p 114.00p 113.00p 113.50p 307550
17/04/2018 113.00p 113.50p 113.00p 113.50p 544599
16/04/2018 113.00p 113.23p 112.00p 112.50p 110434
13/04/2018 113.00p 113.50p 112.50p 113.00p 229398
12/04/2018 113.50p 113.50p 112.00p 113.00p 576836
11/04/2018 113.50p 113.50p 111.50p 113.50p 344072
10/04/2018 113.00p 113.50p 112.50p 113.50p 314937
09/04/2018 113.00p 113.42p 113.00p 113.00p 70441
06/04/2018 113.00p 113.50p 112.03p 113.50p 138324
05/04/2018 111.50p 112.75p 111.50p 112.75p 132420
04/04/2018 113.50p 113.50p 111.50p 113.50p 122746
03/04/2018 113.00p 113.56p 111.50p 113.50p 312544
29/03/2018 114.00p 114.50p 112.00p 114.00p 322148
28/03/2018 114.00p 114.00p 112.50p 114.00p 343359
27/03/2018 114.00p 114.00p 113.00p 114.00p 90965
26/03/2018 112.60p 114.00p 112.50p 114.00p 147839
23/03/2018 114.00p 114.00p 113.00p 114.00p 74755
22/03/2018 114.00p 114.00p 113.04p 114.00p 74350
21/03/2018 114.00p 114.66p 113.00p 113.00p 189513
20/03/2018 114.00p 114.00p 113.00p 113.50p 174334
19/03/2018 113.00p 114.00p 112.08p 113.50p 445835
16/03/2018 113.00p 114.00p 113.00p 113.00p 707522
15/03/2018 114.00p 114.00p 113.00p 114.00p 325713
14/03/2018 114.00p 114.00p 113.72p 114.00p 19851
13/03/2018 114.00p 114.00p 112.50p 114.00p 395928
12/03/2018 113.50p 113.50p 112.50p 113.50p 165388
09/03/2018 113.00p 114.50p 113.00p 114.00p 243267
08/03/2018 113.00p 113.00p 112.50p 112.50p 860024
07/03/2018 113.50p 113.50p 112.50p 112.50p 105580
06/03/2018 113.50p 113.75p 112.50p 113.50p 287840
05/03/2018 113.50p 113.75p 112.50p 113.50p 406331
02/03/2018 113.50p 113.90p 112.50p 112.50p 195124
01/03/2018 113.50p 113.90p 112.50p 113.75p 34573
28/02/2018 113.50p 114.00p 112.50p 112.50p 85636
27/02/2018 113.50p 113.95p 112.50p 113.75p 199902
26/02/2018 113.50p 113.95p 112.58p 113.75p 106912
23/02/2018 113.00p 113.18p 112.11p 113.00p 90421
22/02/2018 113.50p 113.50p 112.50p 112.75p 209818
21/02/2018 112.50p 113.44p 112.50p 113.25p 1907782
20/02/2018 113.50p 113.50p 112.50p 112.50p 109058
19/02/2018 113.44p 113.44p 112.58p 113.25p 75225
16/02/2018 113.50p 114.13p 112.50p 113.50p 121620
15/02/2018 112.50p 114.25p 112.50p 112.50p 215436
14/02/2018 112.50p 114.25p 112.50p 113.75p 26048
13/02/2018 112.50p 114.48p 112.50p 112.50p 131310
12/02/2018 112.50p 113.75p 112.50p 113.75p 311391
09/02/2018 112.00p 113.60p 112.00p 113.00p 143676
08/02/2018 113.50p 113.60p 112.00p 112.00p 128889
07/02/2018 112.50p 113.75p 112.00p 113.50p 101941
06/02/2018 112.50p 113.22p 112.00p 112.00p 244267
05/02/2018 112.00p 112.54p 112.00p 112.50p 137588
02/02/2018 112.00p 113.04p 112.00p 112.75p 161774
01/02/2018 113.50p 113.50p 112.00p 113.00p 172211
31/01/2018 115.00p 115.00p 113.04p 115.00p 110666
30/01/2018 113.00p 114.00p 113.00p 113.00p 87591
29/01/2018 113.00p 114.08p 113.00p 114.00p 151666
26/01/2018 113.50p 114.36p 113.00p 114.00p 80354
25/01/2018 113.00p 114.14p 113.00p 114.00p 208499
24/01/2018 113.58p 114.25p 112.50p 113.75p 244633
23/01/2018 113.00p 113.59p 113.00p 113.50p 154799
22/01/2018 113.50p 113.75p 113.12p 113.50p 162585
19/01/2018 113.00p 113.75p 112.00p 113.25p 95110
18/01/2018 113.00p 113.75p 112.50p 113.25p 340465
17/01/2018 113.00p 113.74p 112.61p 113.00p 206922
16/01/2018 112.50p 113.50p 112.50p 113.00p 599430
15/01/2018 112.50p 113.50p 112.50p 113.50p 228065
12/01/2018 113.50p 113.50p 112.50p 112.50p 65793
11/01/2018 112.66p 113.25p 112.66p 113.25p 213276
10/01/2018 112.50p 113.50p 112.50p 112.50p 208328
09/01/2018 113.00p 113.25p 112.22p 113.25p 173806
08/01/2018 112.50p 113.75p 112.00p 112.50p 307881
05/01/2018 112.50p 113.00p 112.22p 113.00p 452562
04/01/2018 111.30p 113.00p 111.25p 112.50p 324538
03/01/2018 113.00p 113.00p 111.00p 112.00p 40124
02/01/2018 113.00p 113.22p 111.52p 112.75p 242132
29/12/2017 113.25p 113.25p 112.51p 113.25p 6948
28/12/2017 113.00p 113.25p 112.50p 113.25p 17062
27/12/2017 113.25p 113.25p 112.50p 112.50p 9122
22/12/2017 112.00p 112.49p 112.00p 112.00p 14452
21/12/2017 112.00p 112.65p 112.00p 112.00p 89793
20/12/2017 113.00p 113.15p 112.00p 112.00p 8640
19/12/2017 112.75p 113.25p 111.50p 113.00p 85114
18/12/2017 112.75p 112.78p 112.25p 112.25p 16489
15/12/2017 112.25p 113.15p 111.50p 111.50p 163259
14/12/2017 112.25p 113.75p 112.25p 112.25p 22430
13/12/2017 111.50p 111.50p 111.00p 111.50p 3839
12/12/2017 113.25p 113.53p 111.00p 113.00p 25101
11/12/2017 112.25p 113.12p 112.25p 112.75p 15108
08/12/2017 113.00p 113.70p 112.00p 113.00p 50740
07/12/2017 112.00p 113.00p 112.00p 113.00p 39643
06/12/2017 112.00p 113.58p 112.00p 113.00p 24091
05/12/2017 112.25p 113.77p 112.25p 113.13p 11374
04/12/2017 113.00p 113.80p 112.17p 112.25p 13822
01/12/2017 111.50p 113.50p 111.00p 113.50p 59462
30/11/2017 112.00p 112.89p 111.50p 111.50p 46392
29/11/2017 112.00p 113.28p 111.59p 112.00p 34152
28/11/2017 112.00p 113.12p 112.00p 112.87p 97
27/11/2017 113.00p 113.00p 111.70p 112.00p 100601
24/11/2017 113.50p 113.50p 111.93p 112.00p 107024
23/11/2017 113.50p 113.50p 112.00p 112.75p 40552
22/11/2017 112.50p 112.50p 111.81p 112.50p 108291
21/11/2017 112.00p 112.50p 111.75p 111.75p 41318
20/11/2017 112.50p 112.50p 112.00p 112.00p 4004
17/11/2017 111.75p 112.75p 111.52p 112.00p 395167
16/11/2017 112.25p 112.25p 111.52p 112.00p 54855
15/11/2017 112.25p 112.25p 111.75p 111.75p 110073
14/11/2017 112.75p 113.00p 111.50p 111.75p 70678
13/11/2017 112.00p 112.75p 112.00p 112.25p 96661
10/11/2017 113.00p 113.00p 112.00p 112.00p 27599
09/11/2017 113.50p 113.50p 111.50p 111.50p 64178
08/11/2017 113.75p 113.75p 112.50p 112.50p 74757
07/11/2017 112.50p 113.29p 112.04p 112.87p 65494
06/11/2017 112.50p 112.61p 111.50p 112.00p 193750
03/11/2017 112.00p 112.75p 112.00p 112.50p 27099
02/11/2017 112.75p 112.75p 111.75p 111.75p 68168
01/11/2017 113.25p 113.28p 111.62p 112.00p 152978
31/10/2017 113.00p 113.00p 111.57p 112.00p 157503
30/10/2017 112.00p 113.00p 111.50p 112.00p 389448
27/10/2017 112.00p 113.00p 111.75p 111.75p 66102
26/10/2017 112.00p 113.00p 111.75p 111.75p 131244
25/10/2017 112.00p 112.49p 111.50p 111.75p 63805
24/10/2017 112.50p 113.00p 111.50p 111.50p 174511
23/10/2017 114.00p 114.00p 112.50p 112.50p 181645
20/10/2017 114.00p 114.00p 112.50p 113.50p 41765
19/10/2017 113.75p 114.50p 112.50p 112.50p 540892
18/10/2017 114.00p 114.00p 113.00p 113.00p 83912
17/10/2017 114.50p 114.48p 113.74p 114.00p 8885
16/10/2017 114.50p 114.50p 113.50p 114.25p 48947
13/10/2017 114.00p 114.25p 114.00p 114.25p 58587
12/10/2017 114.00p 114.00p 114.00p 114.00p 1
11/10/2017 114.75p 114.87p 114.00p 114.87p 40700
10/10/2017 116.00p 116.00p 115.00p 115.50p 16284
09/10/2017 116.00p 116.25p 115.75p 115.75p 125482
06/10/2017 116.00p 117.00p 116.25p 116.25p 63660
05/10/2017 116.00p 117.00p 115.50p 117.00p 18831
04/10/2017 117.00p 117.00p 114.75p 114.75p 6660
03/10/2017 117.00p 117.00p 117.00p 117.00p 106
02/10/2017 113.50p 115.75p 113.00p 115.50p 114590
29/09/2017 113.50p 113.50p 113.50p 113.50p 1
28/09/2017 112.25p 114.37p 114.13p 114.37p 45925
27/09/2017 112.25p 115.00p 112.25p 114.13p 59749
26/09/2017 113.50p 112.87p 112.75p 112.75p 22134
25/09/2017 113.50p 113.50p 112.87p 112.87p 3700
22/09/2017 112.50p 112.50p 111.00p 112.25p 14412
21/09/2017 112.50p 112.50p 112.50p 112.50p 5
20/09/2017 111.50p 113.50p 111.00p 111.00p 25745
19/09/2017 113.50p 113.50p 111.00p 111.00p 37193
18/09/2017 113.00p 113.75p 112.00p 113.50p 16217

*Close Price adjusted for both dividends and splits