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
15/09/2017 111.00p 111.00p 111.00p 111.00p 450210
14/09/2017 113.50p 113.50p 113.00p 113.00p 970
13/09/2017 113.25p 113.50p 113.00p 113.50p 15015
12/09/2017 113.75p 113.75p 112.00p 113.00p 59575
11/09/2017 113.00p 113.00p 112.37p 112.37p 89
08/09/2017 113.25p 113.25p 113.00p 113.00p 139987
07/09/2017 113.00p 113.25p 113.00p 113.25p 40880
06/09/2017 113.50p 113.50p 113.00p 113.25p 23917
05/09/2017 113.25p 113.25p 113.25p 113.25p 13731
04/09/2017 113.25p 113.25p 113.25p 113.25p 28156
01/09/2017 113.25p 113.25p 112.25p 113.25p 72281
31/08/2017 113.50p 113.50p 113.00p 113.25p 84813
30/08/2017 113.25p 113.25p 112.00p 113.00p 31603
29/08/2017 113.50p 113.50p 113.00p 113.00p 25437
25/08/2017 112.00p 113.25p 112.00p 113.25p 65852
24/08/2017 112.00p 113.25p 112.00p 113.25p 17327
23/08/2017 111.00p 113.25p 111.00p 112.50p 7313
22/08/2017 112.75p 112.75p 112.75p 112.75p 106475
21/08/2017 112.75p 112.75p 112.75p 112.75p 4
18/08/2017 112.50p 112.75p 112.50p 112.50p 4719
17/08/2017 111.00p 112.50p 111.00p 111.50p 18656
16/08/2017 113.00p 113.00p 111.00p 112.25p 36082
15/08/2017 112.00p 112.00p 111.00p 111.00p 2978
14/08/2017 111.00p 111.00p 111.00p 111.00p 136
11/08/2017 110.50p 110.50p 110.50p 110.50p 8088
10/08/2017 112.00p 112.00p 111.00p 111.00p 39521
09/08/2017 113.25p 113.25p 112.50p 113.25p 62112
08/08/2017 113.00p 113.25p 113.00p 113.00p 64984
07/08/2017 113.00p 113.50p 113.00p 113.00p 23999
04/08/2017 113.50p 113.50p 113.00p 113.25p 148440
03/08/2017 112.50p 113.00p 112.50p 113.00p 1992
02/08/2017 113.50p 113.50p 112.75p 113.00p 6800
01/08/2017 112.50p 113.25p 112.50p 113.25p 44073
31/07/2017 112.00p 112.00p 112.00p 112.00p 2369
28/07/2017 112.00p 112.00p 112.00p 112.00p 2657
27/07/2017 112.50p 113.50p 112.00p 112.50p 34641
26/07/2017 112.50p 112.50p 112.00p 112.00p 7172
25/07/2017 112.50p 112.50p 112.50p 112.50p 90
24/07/2017 114.75p 114.75p 112.00p 114.75p 65852
21/07/2017 112.00p 114.50p 112.00p 112.75p 17767
20/07/2017 114.50p 114.50p 114.50p 114.50p 9401
19/07/2017 114.75p 115.00p 113.75p 113.75p 58598
18/07/2017 112.75p 113.50p 112.00p 113.50p 86148
17/07/2017 113.00p 113.00p 112.00p 112.00p 35358
14/07/2017 112.50p 112.50p 112.00p 112.50p 120000
13/07/2017 112.75p 113.00p 112.00p 112.25p 117650
12/07/2017 113.00p 113.75p 112.50p 113.75p 33584
11/07/2017 112.50p 113.87p 113.37p 113.37p 22947
10/07/2017 112.50p 113.87p 113.50p 113.87p 25405
07/07/2017 112.50p 113.50p 112.50p 113.50p 42642
06/07/2017 112.75p 112.75p 112.75p 112.75p 5003
05/07/2017 113.00p 113.50p 112.00p 113.00p 77144
04/07/2017 113.00p 113.00p 112.00p 112.00p 20082
03/07/2017 113.50p 113.50p 113.00p 113.50p 47758
30/06/2017 113.00p 113.13p 112.50p 113.13p 40669
29/06/2017 112.00p 113.25p 112.00p 113.25p 65771
28/06/2017 113.50p 113.50p 112.50p 112.50p 14739
27/06/2017 112.50p 113.75p 112.50p 113.25p 51977
26/06/2017 114.00p 114.00p 114.00p 114.00p 44907
23/06/2017 115.00p 115.00p 114.50p 114.50p 18898
22/06/2017 114.00p 114.00p 114.00p 114.00p 875
21/06/2017 115.00p 115.00p 114.00p 114.50p 6862
20/06/2017 114.00p 115.00p 114.00p 114.50p 13518
19/06/2017 114.00p 114.50p 114.00p 114.25p 25921
16/06/2017 114.00p 115.00p 113.25p 115.00p 165831
15/06/2017 113.00p 114.00p 113.00p 113.00p 54781
14/06/2017 113.00p 114.00p 113.00p 113.00p 69747
13/06/2017 113.00p 114.00p 113.00p 113.50p 97165
12/06/2017 112.75p 113.55p 112.75p 113.25p 99331
09/06/2017 112.50p 113.50p 112.50p 112.50p 83268
08/06/2017 112.50p 113.75p 112.50p 113.00p 63288
07/06/2017 112.50p 113.50p 112.50p 113.50p 54089
06/06/2017 112.50p 113.62p 112.50p 113.00p 69672
05/06/2017 112.25p 113.50p 112.25p 113.00p 55759
02/06/2017 113.75p 114.00p 112.25p 113.00p 27794
01/06/2017 113.50p 113.75p 112.25p 113.13p 64624
31/05/2017 112.25p 114.00p 112.25p 112.87p 92638
30/05/2017 113.25p 113.50p 112.25p 112.87p 114786
26/05/2017 111.00p 113.23p 111.00p 113.13p 117219
25/05/2017 110.00p 112.52p 110.00p 110.00p 15932
24/05/2017 113.00p 113.00p 110.50p 113.00p 87055
23/05/2017 112.50p 112.50p 110.80p 112.50p 84660
22/05/2017 111.00p 112.06p 108.75p 111.37p 78435
19/05/2017 108.50p 111.25p 108.50p 110.50p 141198
18/05/2017 110.75p 110.75p 109.12p 109.12p 45331
17/05/2017 111.00p 111.00p 110.50p 110.75p 57981
16/05/2017 111.75p 112.25p 110.25p 110.25p 244278
15/05/2017 110.50p 110.84p 110.09p 110.50p 78375
12/05/2017 110.50p 112.00p 110.25p 111.25p 59411
11/05/2017 112.00p 112.00p 111.00p 111.75p 93709
10/05/2017 112.00p 112.00p 110.37p 112.00p 80989
09/05/2017 111.68p 111.77p 110.25p 111.50p 68101
08/05/2017 110.25p 111.68p 110.25p 111.37p 36647
05/05/2017 110.00p 111.75p 110.00p 111.75p 102604
04/05/2017 111.00p 111.01p 108.50p 108.50p 91245
03/05/2017 111.64p 111.96p 111.11p 111.75p 16315
02/05/2017 111.50p 111.75p 111.00p 111.75p 49175
28/04/2017 111.75p 111.75p 111.00p 111.50p 123839
27/04/2017 110.00p 111.65p 110.00p 111.00p 367547
26/04/2017 111.29p 111.38p 110.25p 111.13p 63392
25/04/2017 111.03p 112.00p 110.24p 111.00p 75710
24/04/2017 111.00p 112.00p 110.99p 111.00p 118368
21/04/2017 110.99p 110.99p 108.78p 110.50p 83484
20/04/2017 111.22p 111.22p 109.70p 110.75p 90300
19/04/2017 110.00p 111.30p 109.50p 110.63p 28033
18/04/2017 110.75p 111.14p 109.39p 110.75p 126692
13/04/2017 109.75p 110.44p 109.75p 110.25p 60949
12/04/2017 110.50p 110.61p 109.75p 109.75p 60294
11/04/2017 110.75p 110.75p 109.34p 110.00p 197744
10/04/2017 109.75p 110.62p 108.15p 109.75p 86317
07/04/2017 110.50p 110.75p 109.63p 110.00p 133105
06/04/2017 110.25p 110.25p 108.15p 109.00p 90094
05/04/2017 110.00p 110.61p 109.50p 110.00p 72362
04/04/2017 110.42p 110.42p 109.76p 110.25p 66147
03/04/2017 110.50p 110.61p 109.76p 110.50p 44521
31/03/2017 110.00p 110.75p 110.00p 110.00p 75233
30/03/2017 109.50p 110.84p 109.50p 109.50p 69182
29/03/2017 110.50p 110.61p 109.39p 109.75p 284829
28/03/2017 110.00p 110.84p 109.55p 110.25p 205776
27/03/2017 110.75p 111.00p 108.97p 110.75p 169877
24/03/2017 109.50p 110.25p 108.00p 109.50p 78159
23/03/2017 108.00p 109.75p 108.00p 108.88p 41507
22/03/2017 109.75p 109.75p 107.50p 109.75p 113354
21/03/2017 107.50p 109.12p 107.50p 108.75p 53097
20/03/2017 110.00p 110.00p 107.89p 109.00p 266117
17/03/2017 107.50p 110.50p 107.50p 108.75p 110581
16/03/2017 109.15p 109.15p 107.50p 108.75p 48700
15/03/2017 108.00p 109.63p 107.50p 107.75p 149706
14/03/2017 109.25p 109.25p 107.50p 108.12p 497428
13/03/2017 110.32p 110.50p 108.50p 109.75p 165933
10/03/2017 108.50p 110.75p 107.50p 108.00p 63366
09/03/2017 109.25p 110.62p 107.50p 109.63p 180374
08/03/2017 109.00p 110.50p 109.00p 109.00p 140908
07/03/2017 109.00p 110.87p 109.00p 109.00p 39272
06/03/2017 109.00p 110.87p 109.00p 110.25p 33929
03/03/2017 109.00p 110.50p 109.00p 109.00p 45157
02/03/2017 110.00p 110.56p 109.25p 110.13p 115971
01/03/2017 108.50p 109.63p 108.50p 109.00p 16705
28/02/2017 110.25p 110.25p 108.50p 108.50p 91963
27/02/2017 109.00p 110.23p 109.00p 109.38p 26552
24/02/2017 109.75p 109.00p 108.75p 109.00p 0
23/02/2017 109.75p 109.75p 108.57p 108.75p 56970
22/02/2017 109.50p 109.50p 108.00p 108.25p 52900
21/02/2017 110.00p 110.00p 108.46p 110.00p 71654
20/02/2017 109.31p 109.40p 107.55p 108.50p 89237
17/02/2017 110.00p 110.00p 109.00p 109.00p 62091
16/02/2017 109.80p 109.80p 108.75p 108.75p 12000
15/02/2017 109.68p 110.10p 109.25p 109.25p 24000
14/02/2017 109.00p 109.50p 108.00p 108.00p 66143
13/02/2017 108.00p 108.00p 106.70p 107.38p 70913
10/02/2017 108.00p 108.00p 105.50p 108.00p 114977
09/02/2017 106.00p 107.00p 104.25p 105.75p 159584
08/02/2017 106.00p 106.00p 104.05p 106.00p 13168
07/02/2017 104.00p 105.71p 104.00p 104.50p 25871
06/02/2017 104.50p 105.75p 104.01p 104.50p 34242
03/02/2017 104.75p 105.72p 104.38p 104.75p 197847
02/02/2017 104.00p 105.45p 103.25p 104.38p 38894
01/02/2017 104.50p 106.22p 104.50p 105.38p 52179
31/01/2017 105.50p 106.18p 105.38p 105.38p 16200
30/01/2017 106.00p 106.00p 104.00p 105.25p 164013
27/01/2017 105.40p 105.40p 104.02p 104.75p 36500
26/01/2017 103.25p 105.75p 103.25p 105.75p 11067
25/01/2017 105.75p 105.75p 104.00p 105.75p 22206
24/01/2017 104.17p 104.62p 104.17p 104.62p 2500
23/01/2017 105.75p 105.75p 103.97p 105.75p 42227
20/01/2017 105.50p 105.50p 103.90p 104.62p 36782
19/01/2017 105.25p 105.50p 103.90p 105.50p 122853
18/01/2017 105.25p 105.25p 103.25p 103.25p 24932
17/01/2017 104.75p 105.25p 103.28p 104.75p 141668
16/01/2017 104.75p 104.76p 103.51p 104.75p 50607
13/01/2017 104.75p 104.75p 103.33p 103.75p 31354
12/01/2017 103.32p 104.15p 103.11p 103.38p 52443
11/01/2017 102.50p 104.75p 102.50p 104.50p 109624
10/01/2017 102.25p 104.47p 102.25p 103.50p 3854
09/01/2017 104.00p 104.75p 102.50p 104.75p 75000
06/01/2017 103.25p 104.20p 102.00p 103.25p 54794
05/01/2017 102.00p 104.22p 102.00p 102.00p 130076
04/01/2017 102.00p 104.23p 102.00p 102.25p 183742
03/01/2017 102.65p 104.48p 102.40p 103.25p 98048
30/12/2016 103.85p 103.98p 102.00p 103.50p 19148
29/12/2016 102.50p 103.50p 102.50p 102.50p 50123
28/12/2016 104.50p 104.50p 101.50p 103.50p 35781
23/12/2016 104.50p 104.50p 102.28p 102.75p 14782
22/12/2016 101.50p 104.11p 101.50p 103.00p 183954
21/12/2016 101.50p 103.00p 101.50p 101.50p 331108
20/12/2016 101.25p 103.60p 101.25p 102.00p 145627
19/12/2016 101.25p 104.25p 101.25p 101.50p 1240611
16/12/2016 104.00p 104.00p 102.00p 103.25p 317794
15/12/2016 104.00p 104.00p 101.25p 102.00p 88995
14/12/2016 102.31p 103.66p 102.00p 102.87p 128214
13/12/2016 101.25p 103.63p 101.25p 102.00p 126290
12/12/2016 102.31p 102.75p 102.31p 102.75p 26440
09/12/2016 104.00p 104.00p 102.27p 104.00p 68853
08/12/2016 103.50p 104.00p 102.24p 104.00p 72924
07/12/2016 102.50p 103.13p 101.00p 102.25p 31243
06/12/2016 103.25p 103.25p 101.00p 103.25p 106975
05/12/2016 102.50p 102.50p 101.22p 102.50p 65438
02/12/2016 100.75p 102.19p 100.75p 102.00p 158789
01/12/2016 100.75p 102.05p 100.75p 100.75p 27153
30/11/2016 100.25p 101.50p 100.25p 100.50p 43161

*Close Price adjusted for both dividends and splits