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
29/11/2016 102.50p 102.50p 100.78p 101.25p 112997
28/11/2016 101.25p 101.50p 100.52p 101.50p 187278
25/11/2016 101.00p 101.14p 100.41p 100.75p 140578
24/11/2016 100.50p 100.98p 100.50p 100.50p 92902
23/11/2016 100.50p 102.02p 100.28p 100.50p 171577
22/11/2016 101.25p 103.77p 100.00p 102.00p 317418
21/11/2016 103.50p 104.51p 102.00p 104.50p 395964
18/11/2016 104.25p 104.75p 103.10p 104.00p 328309
17/11/2016 105.00p 105.00p 103.34p 104.25p 67574
16/11/2016 104.51p 104.51p 103.75p 104.38p 6382
15/11/2016 104.00p 105.00p 104.00p 105.00p 60937
14/11/2016 103.25p 104.08p 103.25p 103.25p 59188
11/11/2016 103.08p 104.08p 103.08p 103.75p 35597
10/11/2016 103.00p 104.50p 101.28p 103.88p 87360
09/11/2016 102.00p 103.75p 101.00p 102.63p 91862
08/11/2016 103.00p 104.09p 102.00p 103.13p 34272
07/11/2016 104.00p 104.25p 101.03p 103.13p 126081
04/11/2016 102.00p 102.75p 102.00p 102.75p 36341
03/11/2016 103.00p 103.00p 101.62p 102.00p 97342
02/11/2016 103.00p 103.63p 103.00p 103.63p 91620
01/11/2016 103.15p 104.11p 103.15p 103.75p 60550
31/10/2016 103.00p 105.00p 103.00p 105.00p 20740
28/10/2016 103.00p 104.78p 103.00p 103.88p 51328
27/10/2016 103.25p 103.25p 101.67p 103.00p 17541
26/10/2016 104.75p 104.75p 101.78p 102.50p 57521
25/10/2016 105.00p 105.00p 102.04p 104.00p 24628
24/10/2016 102.50p 105.00p 101.25p 101.50p 51976
21/10/2016 101.00p 102.50p 101.00p 102.50p 49334
20/10/2016 100.50p 102.50p 100.45p 102.50p 81939
19/10/2016 100.00p 102.50p 100.00p 101.25p 48661
18/10/2016 100.00p 102.50p 99.66p 101.00p 156870
17/10/2016 99.25p 101.53p 99.25p 99.50p 98389
14/10/2016 99.25p 100.75p 99.25p 100.25p 221350
13/10/2016 99.25p 100.19p 99.25p 100.00p 62204
12/10/2016 99.25p 101.65p 99.25p 99.25p 72643
11/10/2016 99.25p 101.75p 99.25p 99.50p 20356
10/10/2016 100.00p 101.00p 99.00p 99.00p 100298
07/10/2016 99.00p 101.22p 99.00p 99.25p 93244
06/10/2016 100.00p 101.25p 99.00p 99.00p 108724
05/10/2016 100.00p 101.11p 100.00p 100.00p 135813
04/10/2016 100.00p 102.50p 99.50p 99.50p 50184
03/10/2016 100.25p 102.50p 100.25p 102.50p 111357
30/09/2016 100.75p 101.92p 100.25p 100.25p 146093
29/09/2016 102.21p 102.21p 101.87p 101.87p 21500
28/09/2016 101.50p 102.33p 101.50p 101.50p 64035
27/09/2016 101.50p 102.33p 101.50p 101.75p 41380
26/09/2016 100.75p 102.25p 100.75p 101.50p 186602
23/09/2016 101.00p 101.50p 100.75p 101.50p 37212
22/09/2016 101.00p 101.63p 101.00p 101.63p 84502
21/09/2016 102.50p 102.50p 101.16p 102.50p 162694
20/09/2016 100.75p 102.04p 100.75p 101.25p 68796
19/09/2016 102.50p 102.50p 101.00p 101.00p 13732
16/09/2016 102.25p 102.25p 101.16p 102.25p 143451
15/09/2016 100.50p 102.25p 100.50p 102.25p 103014
14/09/2016 100.25p 102.50p 100.25p 102.50p 63192
13/09/2016 102.50p 102.50p 100.50p 100.50p 50563
12/09/2016 100.25p 100.97p 100.25p 100.25p 52176
09/09/2016 100.25p 101.21p 100.25p 100.25p 50357
08/09/2016 100.25p 101.53p 100.25p 100.25p 31459
07/09/2016 100.25p 102.50p 100.25p 100.50p 74271
06/09/2016 100.25p 102.25p 100.25p 100.25p 74468
05/09/2016 100.50p 101.71p 100.50p 100.50p 74728
02/09/2016 101.50p 102.50p 100.25p 100.25p 202947
01/09/2016 102.00p 102.00p 99.78p 101.50p 97507
31/08/2016 102.00p 102.00p 99.41p 101.50p 281499
30/08/2016 101.00p 102.00p 98.40p 102.00p 145869
26/08/2016 98.75p 100.99p 98.49p 98.75p 63971
25/08/2016 102.00p 102.00p 99.00p 99.00p 51849
24/08/2016 98.00p 100.99p 98.00p 99.00p 482255
23/08/2016 98.25p 101.50p 98.25p 98.25p 77742
22/08/2016 98.25p 100.49p 98.25p 98.25p 35008
19/08/2016 98.25p 100.97p 98.18p 98.25p 63560
18/08/2016 98.00p 100.96p 98.00p 98.00p 40530
17/08/2016 98.25p 101.00p 98.25p 98.25p 31330
16/08/2016 98.00p 100.56p 98.00p 98.50p 26984
15/08/2016 101.00p 102.00p 98.66p 99.75p 54275
12/08/2016 100.75p 100.75p 98.03p 99.75p 153079
11/08/2016 97.50p 100.19p 97.50p 98.50p 83352
10/08/2016 101.00p 101.00p 98.00p 100.50p 129990
09/08/2016 100.50p 100.50p 98.11p 99.00p 112393
08/08/2016 100.00p 100.50p 98.00p 98.00p 55150
05/08/2016 99.00p 99.73p 98.50p 98.50p 91093
04/08/2016 99.00p 99.00p 97.30p 99.00p 19036
03/08/2016 98.75p 98.80p 97.30p 98.75p 61326
02/08/2016 99.00p 99.00p 97.00p 99.00p 39850
01/08/2016 97.00p 97.25p 97.00p 97.25p 5838
29/07/2016 99.75p 99.75p 97.25p 97.50p 72219
28/07/2016 97.50p 98.50p 96.60p 98.50p 81917
27/07/2016 97.50p 99.00p 96.57p 98.75p 69252
26/07/2016 99.50p 99.50p 97.07p 97.25p 108534
25/07/2016 99.75p 99.75p 97.15p 99.00p 54797
22/07/2016 99.00p 99.00p 97.00p 97.75p 79989
21/07/2016 97.00p 99.75p 97.00p 99.75p 14155
20/07/2016 99.50p 99.50p 97.02p 98.75p 32692
19/07/2016 99.75p 99.75p 97.00p 99.50p 18984
18/07/2016 99.75p 99.75p 97.00p 99.00p 9314
15/07/2016 96.00p 99.08p 96.00p 96.25p 19892
14/07/2016 99.75p 99.75p 95.75p 96.25p 19713
13/07/2016 97.00p 99.75p 97.00p 97.75p 69595
12/07/2016 99.75p 99.75p 96.50p 97.00p 133701
11/07/2016 99.75p 99.75p 97.25p 99.75p 33957
08/07/2016 96.75p 99.75p 96.75p 96.75p 81820
07/07/2016 96.75p 97.53p 96.75p 96.75p 9602
06/07/2016 96.50p 98.00p 96.50p 96.75p 18426
05/07/2016 96.75p 99.75p 96.75p 97.25p 134748
04/07/2016 97.25p 99.75p 96.50p 96.50p 65667
01/07/2016 99.50p 99.50p 96.50p 99.25p 53090
30/06/2016 96.25p 99.50p 96.25p 99.50p 337973
29/06/2016 96.25p 99.00p 96.25p 96.50p 160197
28/06/2016 99.00p 99.00p 96.00p 96.00p 34693
27/06/2016 98.00p 98.15p 96.25p 96.25p 6547
24/06/2016 97.00p 97.50p 94.75p 97.50p 24655
23/06/2016 99.75p 99.75p 98.70p 99.50p 34221
22/06/2016 99.75p 99.75p 98.50p 99.75p 69909
21/06/2016 99.75p 99.75p 98.70p 99.50p 60328
20/06/2016 99.75p 99.75p 98.50p 98.50p 80116
17/06/2016 99.00p 99.25p 98.25p 99.25p 300266
16/06/2016 99.00p 99.50p 98.00p 99.25p 257793
15/06/2016 99.25p 101.75p 99.25p 99.25p 242364
14/06/2016 99.25p 100.50p 99.25p 99.25p 56355
13/06/2016 99.25p 101.75p 99.25p 99.25p 185019
10/06/2016 99.25p 101.14p 99.25p 99.25p 43083
09/06/2016 99.25p 101.63p 99.25p 99.25p 132909
08/06/2016 99.25p 99.75p 99.25p 99.25p 25404
07/06/2016 99.25p 99.75p 99.25p 99.25p 9810
06/06/2016 101.75p 101.75p 99.52p 100.50p 37469
03/06/2016 99.25p 101.48p 99.25p 99.25p 64959
02/06/2016 100.50p 101.25p 99.25p 99.25p 116049
01/06/2016 99.25p 100.60p 99.25p 99.75p 60739
31/05/2016 100.50p 101.50p 99.32p 101.25p 211495
27/05/2016 100.50p 100.94p 100.13p 100.37p 42078
26/05/2016 99.00p 101.50p 99.00p 101.50p 184384
25/05/2016 100.50p 101.50p 99.00p 101.50p 100745
24/05/2016 100.00p 100.75p 99.00p 100.13p 81587
23/05/2016 99.14p 99.75p 99.00p 99.50p 130180
20/05/2016 100.00p 100.63p 98.75p 100.00p 131795
19/05/2016 99.00p 101.25p 99.00p 101.25p 69789
18/05/2016 100.75p 101.00p 99.25p 101.00p 186506
17/05/2016 100.50p 100.75p 98.25p 98.50p 110735
16/05/2016 100.00p 100.50p 98.38p 99.25p 93057
13/05/2016 100.00p 100.00p 98.33p 100.00p 27874
12/05/2016 98.25p 99.97p 97.87p 98.25p 41905
11/05/2016 97.00p 99.67p 97.00p 97.25p 112421
10/05/2016 96.50p 98.00p 96.50p 97.00p 134005
09/05/2016 96.25p 99.00p 96.25p 96.75p 151180
06/05/2016 96.25p 98.07p 96.25p 96.50p 78449
05/05/2016 96.25p 98.75p 96.25p 98.75p 92418
04/05/2016 96.00p 98.31p 96.00p 96.25p 44726
03/05/2016 99.00p 99.00p 96.50p 96.50p 118033
29/04/2016 100.00p 100.00p 97.81p 99.00p 87928
28/04/2016 98.00p 98.50p 97.40p 98.50p 42409
27/04/2016 99.00p 99.00p 96.90p 98.75p 43077
26/04/2016 98.75p 98.75p 97.29p 98.00p 30136
25/04/2016 98.25p 98.75p 96.97p 98.75p 76503
22/04/2016 99.00p 99.00p 97.50p 98.75p 120504
21/04/2016 98.25p 99.00p 97.50p 99.00p 191944
20/04/2016 98.00p 99.00p 96.52p 98.50p 99511
19/04/2016 96.00p 97.00p 96.00p 96.50p 10535
18/04/2016 96.25p 98.44p 96.25p 97.75p 53941
15/04/2016 98.00p 98.00p 96.22p 97.75p 121774
14/04/2016 98.00p 98.00p 97.00p 98.00p 34251
13/04/2016 98.00p 98.00p 96.17p 98.00p 46443
12/04/2016 97.00p 98.00p 95.56p 98.00p 92460
11/04/2016 97.00p 97.00p 95.56p 97.00p 52532
08/04/2016 95.66p 96.89p 95.66p 96.38p 16407
07/04/2016 97.00p 97.07p 95.25p 95.75p 147844
06/04/2016 95.25p 97.50p 95.25p 95.50p 89071
05/04/2016 97.00p 97.53p 95.25p 95.25p 124195
04/04/2016 97.25p 97.70p 95.60p 96.88p 55106
01/04/2016 95.50p 97.98p 95.50p 96.88p 65866
31/03/2016 95.50p 97.75p 95.50p 96.50p 141306
30/03/2016 97.00p 97.00p 95.50p 95.75p 72410
29/03/2016 95.50p 98.72p 95.50p 95.50p 75550
24/03/2016 95.50p 98.75p 95.50p 95.50p 263457
23/03/2016 95.75p 98.00p 95.75p 95.75p 351526
22/03/2016 95.50p 97.39p 95.50p 95.75p 51782
21/03/2016 95.50p 98.00p 95.50p 95.50p 167876
18/03/2016 97.75p 98.00p 95.50p 98.00p 159650
17/03/2016 97.75p 98.00p 95.75p 97.50p 46967
16/03/2016 98.00p 98.00p 96.13p 97.75p 76970
15/03/2016 98.00p 98.00p 96.15p 97.50p 99676
14/03/2016 98.00p 98.00p 96.52p 98.00p 33695
11/03/2016 98.00p 98.00p 96.15p 98.00p 23887
10/03/2016 96.50p 97.30p 95.25p 96.50p 91297
09/03/2016 95.50p 97.00p 95.25p 95.25p 118490
08/03/2016 96.75p 97.75p 95.50p 96.75p 102329
07/03/2016 95.50p 97.75p 95.50p 95.50p 156917
04/03/2016 98.00p 98.00p 95.50p 96.00p 109010
03/03/2016 98.00p 98.00p 95.50p 97.75p 162497
02/03/2016 97.75p 97.75p 95.50p 97.50p 62062
01/03/2016 98.00p 98.00p 95.50p 97.50p 131457
29/02/2016 97.00p 97.75p 96.12p 97.75p 34819
26/02/2016 95.50p 97.10p 95.50p 97.00p 77515
25/02/2016 96.00p 97.50p 95.63p 96.00p 138721
24/02/2016 97.00p 97.05p 95.50p 95.75p 29384
23/02/2016 95.60p 96.85p 95.60p 96.63p 39627
22/02/2016 98.00p 98.00p 95.75p 96.00p 75960
19/02/2016 97.00p 97.50p 96.00p 97.50p 82404
18/02/2016 97.00p 98.00p 95.75p 96.75p 110260
17/02/2016 96.75p 97.75p 95.50p 95.50p 78512

*Close Price adjusted for both dividends and splits