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
16/02/2016 98.00p 98.00p 95.75p 96.75p 32768
15/02/2016 98.00p 98.00p 95.50p 95.50p 89478
12/02/2016 97.00p 98.00p 95.25p 95.50p 203123
11/02/2016 98.25p 98.25p 95.75p 96.00p 107844
10/02/2016 96.25p 98.25p 95.97p 98.25p 12724
09/02/2016 96.25p 97.38p 95.75p 95.75p 151741
08/02/2016 96.25p 97.50p 96.25p 97.50p 117080
05/02/2016 97.00p 97.07p 96.00p 96.25p 76136
04/02/2016 96.75p 98.85p 96.00p 96.25p 43832
03/02/2016 99.75p 100.00p 98.50p 98.75p 24785
02/02/2016 98.58p 100.28p 98.50p 99.75p 72572
01/02/2016 99.00p 101.00p 98.03p 98.50p 107384
29/01/2016 99.00p 99.00p 98.00p 98.00p 104898
28/01/2016 100.00p 100.00p 97.72p 98.87p 50459
27/01/2016 100.00p 100.00p 97.72p 100.00p 39622
26/01/2016 97.25p 99.25p 97.25p 97.25p 130629
25/01/2016 97.50p 98.75p 97.50p 97.50p 27313
22/01/2016 99.00p 99.50p 97.75p 98.75p 100479
21/01/2016 97.50p 99.56p 97.50p 97.75p 40985
20/01/2016 99.50p 101.00p 97.75p 97.75p 149882
19/01/2016 100.00p 101.75p 99.50p 99.50p 204125
18/01/2016 100.00p 101.50p 100.00p 100.00p 72157
15/01/2016 100.00p 101.50p 100.00p 101.50p 56125
14/01/2016 102.00p 102.00p 100.00p 100.00p 48031
13/01/2016 102.00p 102.00p 100.00p 101.75p 50207
12/01/2016 102.00p 102.17p 100.50p 101.75p 43317
11/01/2016 101.00p 102.67p 100.50p 100.50p 152408
08/01/2016 102.50p 102.94p 101.02p 102.25p 103947
07/01/2016 102.50p 102.98p 101.25p 101.50p 48429
06/01/2016 101.00p 102.87p 101.00p 101.00p 11949
05/01/2016 103.00p 103.00p 101.00p 101.00p 207682
04/01/2016 101.87p 103.00p 101.86p 102.37p 64122
31/12/2015 101.87p 102.00p 101.22p 102.00p 10435
30/12/2015 101.87p 102.00p 101.00p 102.00p 38479
29/12/2015 101.00p 102.00p 101.00p 101.00p 1093
24/12/2015 101.00p 102.00p 101.00p 102.00p 84167
23/12/2015 102.00p 102.04p 101.00p 101.00p 117475
22/12/2015 102.00p 102.00p 101.02p 102.00p 108222
21/12/2015 102.00p 102.00p 101.02p 101.50p 55874
18/12/2015 102.00p 102.00p 101.00p 102.00p 287246
17/12/2015 102.00p 102.00p 101.00p 102.00p 233217
16/12/2015 102.00p 102.31p 101.75p 102.00p 150457
15/12/2015 103.75p 103.75p 101.00p 102.00p 1817795
14/12/2015 103.50p 104.00p 103.50p 103.50p 17526
11/12/2015 105.00p 105.00p 103.50p 103.50p 75181
10/12/2015 104.00p 104.49p 103.50p 103.75p 128468
09/12/2015 104.75p 104.75p 103.99p 104.00p 61147
08/12/2015 104.75p 104.75p 103.75p 103.75p 90686
07/12/2015 104.25p 104.98p 103.75p 103.75p 84411
04/12/2015 104.00p 104.37p 103.75p 104.00p 197848
03/12/2015 104.25p 104.97p 104.00p 104.00p 113314
02/12/2015 104.00p 104.25p 103.75p 103.75p 36765
01/12/2015 104.00p 105.00p 104.00p 104.00p 130919
30/11/2015 103.75p 104.08p 103.75p 103.75p 27079
27/11/2015 104.00p 105.75p 104.00p 104.00p 71282
26/11/2015 104.50p 105.00p 104.17p 104.50p 49683
25/11/2015 104.00p 105.67p 104.00p 104.25p 140428
24/11/2015 104.00p 105.59p 104.00p 104.00p 61899
23/11/2015 104.00p 106.00p 104.00p 104.00p 83290
20/11/2015 104.00p 106.00p 104.00p 104.00p 55042
19/11/2015 104.00p 106.03p 104.00p 104.00p 40616
18/11/2015 104.00p 105.85p 104.00p 104.00p 13940
17/11/2015 104.25p 106.00p 104.25p 104.50p 90497
16/11/2015 104.50p 105.77p 104.50p 104.50p 43534
13/11/2015 104.50p 106.19p 104.50p 104.50p 38385
12/11/2015 106.75p 106.75p 104.65p 106.50p 23521
11/11/2015 104.50p 106.75p 104.25p 106.75p 53180
10/11/2015 106.25p 106.25p 104.55p 106.25p 77151
09/11/2015 104.50p 106.00p 104.50p 106.00p 34725
06/11/2015 104.50p 106.00p 104.50p 106.00p 123371
05/11/2015 105.25p 106.69p 104.50p 105.25p 127164
04/11/2015 104.50p 106.69p 104.50p 104.50p 35409
03/11/2015 106.00p 106.72p 104.86p 106.00p 147138
02/11/2015 104.75p 105.41p 104.75p 105.25p 58759
30/10/2015 106.50p 106.96p 105.12p 106.25p 145549
29/10/2015 106.00p 106.50p 105.50p 106.25p 135582
28/10/2015 103.25p 106.00p 103.25p 103.75p 166490
27/10/2015 103.00p 105.37p 103.00p 103.50p 94036
26/10/2015 103.50p 105.38p 103.50p 103.75p 34655
23/10/2015 104.50p 105.69p 103.50p 103.50p 99980
22/10/2015 103.50p 105.50p 103.50p 103.50p 71714
21/10/2015 106.00p 106.00p 104.00p 105.50p 90032
20/10/2015 106.50p 106.50p 104.25p 105.00p 201467
19/10/2015 106.50p 106.50p 104.25p 105.50p 45681
16/10/2015 106.50p 106.50p 104.78p 106.00p 118233
15/10/2015 106.50p 106.50p 106.00p 106.00p 17156
14/10/2015 104.75p 106.50p 104.50p 105.75p 65769
13/10/2015 104.75p 105.30p 104.25p 105.00p 80168
12/10/2015 105.00p 106.00p 104.81p 106.00p 73562
09/10/2015 106.50p 106.50p 104.00p 106.50p 70956
08/10/2015 106.25p 106.50p 105.75p 106.50p 49816
07/10/2015 105.00p 106.25p 104.50p 106.25p 395220
06/10/2015 106.25p 106.50p 105.38p 106.25p 40202
05/10/2015 106.50p 106.50p 105.38p 106.50p 77809
02/10/2015 106.50p 106.50p 105.00p 106.50p 15113
01/10/2015 105.00p 106.50p 105.00p 106.50p 22679
30/09/2015 105.50p 105.95p 105.50p 105.50p 19108
29/09/2015 104.00p 105.73p 103.50p 104.50p 49828
28/09/2015 105.50p 105.50p 104.88p 105.50p 50003
25/09/2015 106.50p 106.50p 105.38p 105.38p 110382
24/09/2015 105.00p 106.50p 104.00p 106.50p 352186
23/09/2015 103.75p 105.00p 103.02p 105.00p 122246
22/09/2015 104.00p 104.50p 103.00p 103.75p 129710
21/09/2015 104.00p 104.00p 102.84p 104.00p 102750
18/09/2015 104.00p 104.00p 102.31p 104.00p 103697
17/09/2015 104.00p 104.00p 102.13p 104.00p 41754
16/09/2015 102.75p 103.25p 101.94p 102.50p 106376
15/09/2015 103.50p 103.50p 103.25p 103.25p 28402
14/09/2015 103.00p 103.50p 102.50p 103.50p 860856
11/09/2015 101.75p 103.35p 101.37p 101.75p 89443
10/09/2015 102.25p 103.10p 101.50p 101.50p 183537
09/09/2015 103.50p 103.78p 102.89p 103.50p 120776
08/09/2015 103.00p 103.81p 102.23p 103.13p 77110
07/09/2015 102.79p 102.87p 102.87p 102.87p 0
04/09/2015 102.79p 103.25p 102.79p 102.87p 82010
03/09/2015 103.50p 103.50p 102.79p 103.25p 51928
02/09/2015 102.68p 103.10p 102.25p 103.00p 50825
01/09/2015 102.25p 103.38p 102.25p 102.25p 155683
28/08/2015 102.10p 103.25p 102.10p 102.75p 26790
27/08/2015 103.50p 103.50p 102.10p 103.25p 111655
26/08/2015 102.50p 102.50p 101.60p 101.75p 35085
25/08/2015 103.00p 103.00p 101.57p 101.75p 83277
24/08/2015 102.00p 104.00p 101.50p 101.50p 125579
21/08/2015 103.83p 103.88p 103.14p 103.88p 21300
20/08/2015 102.25p 103.25p 102.25p 103.25p 3702
19/08/2015 103.50p 103.75p 102.75p 103.00p 96446
18/08/2015 103.12p 103.75p 102.50p 102.87p 109550
17/08/2015 103.75p 103.75p 102.65p 103.75p 164363
14/08/2015 103.25p 103.78p 103.25p 103.25p 15146
13/08/2015 103.78p 103.86p 102.53p 103.50p 94559
12/08/2015 103.25p 103.78p 102.53p 103.25p 85634
11/08/2015 104.00p 104.00p 102.42p 103.00p 88292
10/08/2015 104.00p 104.00p 102.20p 104.00p 27841
07/08/2015 104.00p 104.00p 102.65p 103.00p 83909
06/08/2015 103.25p 103.75p 102.79p 103.75p 55764
05/08/2015 104.00p 104.00p 102.50p 102.50p 115600
04/08/2015 104.50p 104.50p 103.50p 103.50p 45806
03/08/2015 103.68p 103.68p 103.25p 103.25p 42635
31/07/2015 103.00p 103.38p 103.00p 103.38p 99528
30/07/2015 103.25p 104.06p 103.25p 103.63p 39230
29/07/2015 104.50p 104.50p 103.00p 103.75p 129590
28/07/2015 103.96p 103.96p 103.88p 103.88p 2400
27/07/2015 104.05p 104.05p 103.75p 103.88p 12000
24/07/2015 103.02p 104.50p 103.02p 103.75p 55000
23/07/2015 103.00p 104.50p 102.52p 104.50p 102367
22/07/2015 103.00p 104.50p 103.00p 104.25p 186263
21/07/2015 103.75p 104.25p 103.25p 103.88p 82013
20/07/2015 103.25p 104.38p 103.25p 104.38p 197299
17/07/2015 105.00p 105.00p 103.25p 104.25p 199313
16/07/2015 102.50p 103.82p 102.50p 102.75p 98681
15/07/2015 102.90p 103.88p 102.78p 103.75p 41050
14/07/2015 105.00p 105.00p 103.00p 103.00p 43202
13/07/2015 104.75p 105.00p 102.42p 103.50p 51988
10/07/2015 102.50p 103.64p 102.38p 102.50p 120874
09/07/2015 102.50p 103.95p 102.00p 102.50p 139843
08/07/2015 105.50p 105.50p 104.69p 105.00p 134437
07/07/2015 104.25p 104.91p 104.25p 104.25p 31907
06/07/2015 104.50p 105.50p 104.00p 104.75p 91635
03/07/2015 105.00p 105.45p 104.00p 104.00p 34951
02/07/2015 104.25p 105.00p 104.25p 105.00p 56240
01/07/2015 104.50p 105.12p 104.50p 104.50p 83974
30/06/2015 104.25p 105.35p 104.25p 104.25p 117854
29/06/2015 105.25p 105.75p 104.75p 105.00p 173322
26/06/2015 105.50p 105.50p 104.50p 104.50p 165715
25/06/2015 104.75p 105.12p 104.50p 104.50p 100851
24/06/2015 104.75p 105.20p 104.50p 105.00p 114835
23/06/2015 104.50p 105.62p 104.00p 104.50p 180260
22/06/2015 104.75p 105.50p 104.68p 105.25p 79936
19/06/2015 105.25p 105.50p 104.00p 104.00p 497560
18/06/2015 105.00p 105.75p 105.00p 105.25p 276400
17/06/2015 104.75p 105.24p 104.75p 105.00p 69319
16/06/2015 105.00p 106.00p 105.00p 105.50p 164057
15/06/2015 106.00p 106.00p 105.36p 106.00p 32619
12/06/2015 105.50p 106.00p 105.50p 106.00p 85305
11/06/2015 106.50p 106.50p 104.75p 105.75p 206500
10/06/2015 106.75p 106.75p 105.84p 106.50p 147904
09/06/2015 106.75p 106.75p 106.09p 106.50p 37018
08/06/2015 106.00p 106.75p 105.87p 106.50p 70062
05/06/2015 107.25p 107.25p 106.00p 106.00p 123180
04/06/2015 106.75p 107.00p 106.00p 107.00p 53241
03/06/2015 105.25p 106.56p 105.25p 106.00p 114494
02/06/2015 106.00p 106.30p 105.37p 106.25p 113124
01/06/2015 105.37p 106.10p 105.37p 105.75p 59872
29/05/2015 106.50p 106.50p 105.25p 106.00p 254984
28/05/2015 105.75p 106.50p 105.56p 105.75p 153477
27/05/2015 105.84p 106.22p 105.84p 106.12p 58600
26/05/2015 106.22p 106.38p 105.50p 106.12p 64336
22/05/2015 106.00p 106.48p 105.50p 105.50p 425159
21/05/2015 105.50p 106.24p 105.44p 105.75p 56696
20/05/2015 106.50p 106.75p 105.53p 106.75p 45756
19/05/2015 106.00p 107.00p 105.25p 107.00p 133241
18/05/2015 106.00p 106.00p 105.00p 106.00p 10960
15/05/2015 105.00p 105.77p 105.00p 105.00p 35221
14/05/2015 105.81p 105.81p 105.25p 105.50p 36882
13/05/2015 105.00p 105.62p 105.00p 105.25p 106062
12/05/2015 105.25p 105.70p 105.13p 105.50p 242742
11/05/2015 107.00p 107.00p 105.40p 107.00p 63784
08/05/2015 106.74p 106.75p 105.25p 106.12p 85951
07/05/2015 105.50p 106.75p 105.25p 105.25p 166017
06/05/2015 105.75p 106.75p 105.62p 105.75p 65295

*Close Price adjusted for both dividends and splits