Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
CVC Income & Growth Limited NPV GBP (CVCG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 120.00p | 121.00p | 118.00p | 120.00p | 109021 |
| 23/12/2024 | 120.00p | 120.00p | 118.00p | 120.00p | 170679 |
| 20/12/2024 | 118.00p | 121.00p | 118.00p | 119.50p | 96646 |
| 19/12/2024 | 119.50p | 121.00p | 118.00p | 119.50p | 177077 |
| 18/12/2024 | 120.00p | 121.00p | 119.50p | 119.50p | 125694 |
| 17/12/2024 | 119.50p | 121.00p | 118.47p | 119.50p | 82111 |
| 16/12/2024 | 120.00p | 121.00p | 118.00p | 118.00p | 162121 |
| 13/12/2024 | 120.00p | 121.00p | 118.00p | 120.00p | 99192 |
| 12/12/2024 | 120.00p | 121.00p | 118.00p | 119.50p | 239994 |
| 11/12/2024 | 121.00p | 121.00p | 118.00p | 119.50p | 131025 |
| 10/12/2024 | 119.00p | 121.00p | 118.50p | 119.00p | 98320 |
| 09/12/2024 | 119.00p | 119.90p | 117.48p | 119.50p | 262777 |
| 06/12/2024 | 120.00p | 120.00p | 116.50p | 118.50p | 117585 |
| 05/12/2024 | 118.00p | 118.50p | 116.72p | 118.00p | 101282 |
| 04/12/2024 | 118.00p | 118.29p | 116.50p | 117.50p | 147374 |
| 03/12/2024 | 117.50p | 120.00p | 116.00p | 117.75p | 9497414 |
| 02/12/2024 | 116.50p | 119.00p | 116.50p | 117.00p | 595827 |
| 29/11/2024 | 117.50p | 120.00p | 116.50p | 116.50p | 266426 |
| 28/11/2024 | 117.50p | 120.00p | 116.50p | 118.25p | 146484 |
| 27/11/2024 | 117.50p | 120.00p | 116.50p | 117.00p | 484192 |
| 26/11/2024 | 116.50p | 120.00p | 117.00p | 118.25p | 121812 |
| 25/11/2024 | 116.50p | 120.00p | 116.50p | 116.50p | 233083 |
| 22/11/2024 | 117.50p | 120.00p | 116.50p | 118.25p | 146608 |
| 21/11/2024 | 117.50p | 120.00p | 116.50p | 117.50p | 175722 |
| 20/11/2024 | 117.50p | 118.50p | 116.57p | 117.50p | 222800 |
| 19/11/2024 | 118.00p | 120.00p | 116.50p | 117.50p | 289504 |
| 18/11/2024 | 116.50p | 120.00p | 116.50p | 117.00p | 272147 |
| 15/11/2024 | 117.50p | 119.50p | 116.50p | 116.75p | 405252 |
| 14/11/2024 | 118.50p | 120.00p | 117.00p | 118.00p | 572539 |
| 13/11/2024 | 118.00p | 120.00p | 116.50p | 116.75p | 326781 |
| 12/11/2024 | 117.50p | 118.43p | 116.06p | 116.50p | 443969 |
| 11/11/2024 | 119.00p | 118.50p | 116.56p | 118.25p | 229183 |
| 08/11/2024 | 119.00p | 119.50p | 116.50p | 116.50p | 138941 |
| 07/11/2024 | 118.50p | 120.00p | 117.50p | 118.75p | 153175 |
| 06/11/2024 | 119.00p | 121.00p | 117.50p | 119.25p | 237095 |
| 05/11/2024 | 119.00p | 119.85p | 117.41p | 118.50p | 281400 |
| 04/11/2024 | 119.00p | 120.46p | 117.40p | 118.00p | 403982 |
| 01/11/2024 | 119.00p | 121.00p | 119.00p | 119.50p | 196499 |
| 31/10/2024 | 119.00p | 120.50p | 118.12p | 119.00p | 175975 |
| 30/10/2024 | 118.50p | 119.70p | 117.10p | 119.00p | 689002 |
| 29/10/2024 | 118.50p | 120.50p | 116.50p | 118.50p | 488207 |
| 28/10/2024 | 119.00p | 119.50p | 117.50p | 118.00p | 322790 |
| 25/10/2024 | 118.00p | 120.50p | 118.00p | 118.75p | 160503 |
| 24/10/2024 | 118.50p | 120.00p | 118.50p | 118.00p | 200691 |
| 23/10/2024 | 118.00p | 118.50p | 117.22p | 118.00p | 513605 |
| 22/10/2024 | 120.00p | 120.00p | 117.00p | 117.00p | 148299 |
| 21/10/2024 | 119.50p | 120.00p | 117.50p | 117.50p | 256120 |
| 18/10/2024 | 118.00p | 120.00p | 117.50p | 119.00p | 156188 |
| 17/10/2024 | 117.50p | 118.23p | 117.00p | 117.50p | 206731 |
| 16/10/2024 | 117.50p | 118.23p | 117.00p | 117.50p | 350061 |
| 15/10/2024 | 117.00p | 117.87p | 116.19p | 117.25p | 673161 |
| 14/10/2024 | 119.50p | 119.50p | 116.06p | 116.50p | 481326 |
| 11/10/2024 | 117.00p | 119.50p | 116.83p | 117.00p | 261730 |
| 10/10/2024 | 119.50p | 119.50p | 115.50p | 119.50p | 167568 |
| 09/10/2024 | 116.00p | 119.50p | 115.50p | 118.50p | 264321 |
| 08/10/2024 | 116.00p | 119.00p | 115.00p | 115.00p | 112049 |
| 07/10/2024 | 114.50p | 118.50p | 114.50p | 115.00p | 378927 |
| 04/10/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 224771 |
| 03/10/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 123264 |
| 02/10/2024 | 115.00p | 115.00p | 114.78p | 115.00p | 102324 |
| 01/10/2024 | 115.00p | 115.00p | 114.00p | 114.50p | 162370 |
| 30/09/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 218262 |
| 27/09/2024 | 115.00p | 116.00p | 114.00p | 114.50p | 358263 |
| 26/09/2024 | 115.00p | 116.00p | 114.00p | 114.00p | 276894 |
| 25/09/2024 | 114.00p | 116.50p | 114.00p | 114.00p | 419797 |
| 24/09/2024 | 114.00p | 115.90p | 112.50p | 114.00p | 430636 |
| 23/09/2024 | 114.00p | 115.91p | 114.00p | 114.00p | 674849 |
| 20/09/2024 | 116.00p | 118.00p | 113.00p | 113.00p | 285544 |
| 19/09/2024 | 116.50p | 118.50p | 115.05p | 116.50p | 175849 |
| 18/09/2024 | 115.50p | 118.00p | 115.50p | 116.50p | 523809 |
| 17/09/2024 | 118.00p | 119.00p | 115.70p | 117.00p | 187633 |
| 16/09/2024 | 118.00p | 118.00p | 116.09p | 118.00p | 258348 |
| 13/09/2024 | 117.50p | 119.00p | 115.69p | 117.50p | 140906 |
| 12/09/2024 | 116.00p | 119.00p | 115.50p | 117.50p | 234064 |
| 11/09/2024 | 116.00p | 119.00p | 115.50p | 117.75p | 266483 |
| 10/09/2024 | 117.00p | 119.00p | 115.50p | 116.50p | 210732 |
| 09/09/2024 | 117.00p | 118.35p | 115.97p | 117.00p | 174818 |
| 06/09/2024 | 117.00p | 118.50p | 114.00p | 117.00p | 8900193 |
| 05/09/2024 | 115.50p | 119.00p | 115.50p | 115.50p | 174334 |
| 04/09/2024 | 116.50p | 117.60p | 115.85p | 117.50p | 254328 |
| 03/09/2024 | 118.00p | 119.50p | 116.00p | 118.00p | 542614 |
| 02/09/2024 | 118.00p | 117.75p | 115.92p | 117.75p | 248092 |
| 30/08/2024 | 118.00p | 120.00p | 115.80p | 117.75p | 304294 |
| 29/08/2024 | 116.00p | 120.00p | 116.00p | 117.75p | 100254 |
| 28/08/2024 | 116.00p | 119.00p | 116.00p | 116.00p | 95472 |
| 27/08/2024 | 115.50p | 119.50p | 114.00p | 115.00p | 552421 |
| 23/08/2024 | 116.50p | 119.50p | 116.50p | 116.50p | 513438 |
| 22/08/2024 | 117.00p | 119.50p | 116.35p | 119.50p | 331384 |
| 21/08/2024 | 115.50p | 119.00p | 113.76p | 116.50p | 192942 |
| 20/08/2024 | 116.00p | 121.00p | 115.74p | 116.25p | 510996 |
| 19/08/2024 | 116.00p | 117.50p | 115.50p | 115.50p | 96851 |
| 16/08/2024 | 117.50p | 118.43p | 116.00p | 117.00p | 553163 |
| 15/08/2024 | 117.00p | 120.50p | 115.61p | 119.00p | 270576 |
| 14/08/2024 | 117.00p | 121.00p | 115.37p | 118.25p | 335157 |
| 13/08/2024 | 118.00p | 120.00p | 115.29p | 116.25p | 444562 |
| 12/08/2024 | 116.00p | 118.40p | 114.20p | 116.00p | 196647 |
| 09/08/2024 | 116.00p | 118.79p | 115.00p | 117.50p | 203414 |
| 08/08/2024 | 117.00p | 118.87p | 115.10p | 117.25p | 315018 |
| 07/08/2024 | 116.50p | 120.00p | 116.50p | 116.50p | 164807 |
| 06/08/2024 | 116.50p | 119.50p | 114.00p | 119.50p | 364644 |
| 05/08/2024 | 115.50p | 117.00p | 114.23p | 116.00p | 156013 |
| 02/08/2024 | 116.50p | 118.00p | 116.10p | 116.75p | 260604 |
| 01/08/2024 | 116.50p | 120.00p | 116.50p | 118.75p | 327694 |
| 31/07/2024 | 116.50p | 119.50p | 116.00p | 116.50p | 324330 |
| 30/07/2024 | 118.00p | 119.50p | 117.00p | 117.00p | 1381698 |
| 29/07/2024 | 117.00p | 119.50p | 116.10p | 118.50p | 326793 |
| 26/07/2024 | 117.50p | 119.50p | 115.48p | 118.25p | 449949 |
| 25/07/2024 | 116.50p | 117.50p | 116.50p | 117.00p | 831302 |
| 24/07/2024 | 116.50p | 118.00p | 116.50p | 116.50p | 1061863 |
| 23/07/2024 | 117.00p | 118.00p | 116.00p | 116.75p | 1378154 |
| 22/07/2024 | 116.00p | 117.50p | 116.00p | 116.75p | 269444 |
| 19/07/2024 | 115.50p | 117.00p | 115.50p | 117.00p | 226243 |
| 18/07/2024 | 114.00p | 116.50p | 114.00p | 115.75p | 90353 |
| 17/07/2024 | 115.50p | 116.00p | 113.50p | 115.00p | 298307 |
| 16/07/2024 | 116.50p | 117.50p | 114.00p | 114.50p | 222252 |
| 15/07/2024 | 117.00p | 117.50p | 115.50p | 115.50p | 171581 |
| 12/07/2024 | 114.50p | 117.50p | 114.50p | 116.25p | 184942 |
| 11/07/2024 | 114.00p | 116.00p | 112.50p | 112.50p | 1112436 |
| 10/07/2024 | 115.00p | 116.50p | 115.00p | 115.75p | 323401 |
| 09/07/2024 | 116.50p | 116.50p | 114.50p | 115.00p | 488764 |
| 08/07/2024 | 114.00p | 116.50p | 114.00p | 114.00p | 103953 |
| 05/07/2024 | 114.00p | 117.00p | 114.00p | 114.00p | 147683 |
| 04/07/2024 | 115.00p | 116.30p | 112.53p | 115.50p | 487146 |
| 03/07/2024 | 113.50p | 115.50p | 112.50p | 115.00p | 1230683 |
| 02/07/2024 | 114.50p | 116.00p | 112.50p | 112.50p | 580384 |
| 01/07/2024 | 114.00p | 116.00p | 114.00p | 114.50p | 410048 |
| 28/06/2024 | 115.00p | 115.50p | 113.57p | 114.50p | 729909 |
| 27/06/2024 | 112.50p | 115.00p | 111.50p | 114.00p | 778559 |
| 26/06/2024 | 110.00p | 112.50p | 110.00p | 110.00p | 359970 |
| 25/06/2024 | 111.50p | 112.50p | 111.00p | 111.50p | 172699 |
| 24/06/2024 | 112.00p | 112.50p | 110.50p | 110.50p | 83447 |
| 21/06/2024 | 111.00p | 112.50p | 110.50p | 112.00p | 249590 |
| 20/06/2024 | 110.50p | 112.50p | 110.50p | 110.50p | 143692 |
| 19/06/2024 | 110.50p | 112.50p | 110.50p | 112.00p | 163701 |
| 18/06/2024 | 111.00p | 112.50p | 110.50p | 111.00p | 406724 |
| 17/06/2024 | 112.50p | 112.50p | 109.50p | 111.00p | 230982 |
| 14/06/2024 | 110.50p | 112.50p | 110.50p | 111.50p | 223317 |
| 13/06/2024 | 111.00p | 114.50p | 110.50p | 112.50p | 166437 |
| 12/06/2024 | 112.00p | 113.00p | 110.00p | 111.00p | 446693 |
| 11/06/2024 | 112.00p | 113.50p | 111.50p | 112.00p | 130723 |
| 10/06/2024 | 110.50p | 113.50p | 110.50p | 111.50p | 409972 |
| 07/06/2024 | 111.00p | 113.00p | 110.50p | 110.50p | 197153 |
| 06/06/2024 | 110.50p | 113.00p | 110.50p | 113.00p | 629448 |
| 05/06/2024 | 113.50p | 113.50p | 112.10p | 113.00p | 145221 |
| 04/06/2024 | 113.00p | 113.50p | 111.51p | 113.50p | 190320 |
| 03/06/2024 | 112.00p | 113.50p | 111.50p | 113.50p | 364311 |
| 31/05/2024 | 114.50p | 114.50p | 111.00p | 112.00p | 804814 |
| 30/05/2024 | 113.00p | 115.00p | 112.00p | 115.00p | 213443 |
| 29/05/2024 | 112.00p | 113.00p | 111.62p | 112.50p | 294736 |
| 28/05/2024 | 111.00p | 113.00p | 111.00p | 111.75p | 225127 |
| 24/05/2024 | 111.00p | 113.00p | 111.00p | 112.50p | 30158 |
| 23/05/2024 | 111.50p | 112.50p | 111.50p | 112.50p | 116275 |
| 22/05/2024 | 111.50p | 114.05p | 111.50p | 112.50p | 309047 |
| 21/05/2024 | 110.50p | 112.75p | 110.50p | 112.50p | 165837 |
| 20/05/2024 | 111.00p | 113.45p | 111.00p | 111.00p | 168540 |
| 17/05/2024 | 112.00p | 112.50p | 110.50p | 111.50p | 148436 |
| 16/05/2024 | 110.50p | 114.00p | 109.31p | 112.50p | 164947 |
| 15/05/2024 | 111.50p | 114.50p | 111.50p | 112.50p | 279529 |
| 14/05/2024 | 112.00p | 114.00p | 111.85p | 112.50p | 248194 |
| 13/05/2024 | 110.00p | 113.50p | 110.00p | 112.00p | 494344 |
| 10/05/2024 | 114.00p | 114.00p | 110.00p | 111.50p | 235278 |
| 09/05/2024 | 112.00p | 113.00p | 110.50p | 111.00p | 559535 |
| 08/05/2024 | 113.00p | 113.00p | 111.00p | 112.50p | 227421 |
| 07/05/2024 | 112.00p | 114.00p | 110.00p | 111.50p | 345110 |
| 03/05/2024 | 110.00p | 114.00p | 110.00p | 111.00p | 236589 |
| 02/05/2024 | 114.00p | 114.00p | 111.00p | 112.00p | 301778 |
| 01/05/2024 | 111.00p | 113.00p | 111.00p | 111.00p | 461048 |
| 30/04/2024 | 114.00p | 114.00p | 110.50p | 112.00p | 308492 |
| 29/04/2024 | 110.50p | 114.00p | 110.50p | 113.00p | 488483 |
| 26/04/2024 | 110.50p | 112.50p | 110.50p | 110.50p | 205592 |
| 25/04/2024 | 113.00p | 113.46p | 109.00p | 111.00p | 412087 |
| 24/04/2024 | 113.50p | 113.55p | 113.00p | 113.00p | 203855 |
| 23/04/2024 | 113.00p | 114.02p | 112.89p | 113.00p | 148659 |
| 22/04/2024 | 112.00p | 115.00p | 112.00p | 112.50p | 378356 |
| 19/04/2024 | 116.00p | 116.00p | 112.00p | 112.00p | 424104 |
| 18/04/2024 | 114.00p | 116.50p | 113.00p | 113.00p | 179214 |
| 17/04/2024 | 113.00p | 113.95p | 113.00p | 113.00p | 917223 |
| 16/04/2024 | 113.00p | 116.00p | 113.00p | 113.00p | 413860 |
| 15/04/2024 | 113.00p | 116.00p | 113.00p | 113.00p | 378427 |
| 12/04/2024 | 115.00p | 116.00p | 113.00p | 113.00p | 795087 |
| 11/04/2024 | 113.00p | 116.00p | 112.50p | 112.50p | 417786 |
| 10/04/2024 | 112.50p | 114.00p | 112.50p | 112.50p | 1369676 |
| 09/04/2024 | 113.00p | 113.40p | 112.10p | 112.50p | 868759 |
| 08/04/2024 | 112.00p | 114.00p | 111.50p | 112.00p | 476105 |
| 05/04/2024 | 112.00p | 113.50p | 111.50p | 112.00p | 294932 |
| 04/04/2024 | 111.50p | 115.50p | 111.50p | 111.50p | 452640 |
| 03/04/2024 | 112.50p | 115.00p | 111.70p | 112.50p | 341828 |
| 02/04/2024 | 112.00p | 112.00p | 109.00p | 110.00p | 214611 |
| 28/03/2024 | 108.00p | 113.50p | 108.00p | 111.25p | 414216 |
| 27/03/2024 | 109.50p | 112.50p | 107.00p | 109.00p | 527102 |
| 26/03/2024 | 108.50p | 108.98p | 105.68p | 107.00p | 252782 |
| 25/03/2024 | 108.00p | 109.78p | 106.50p | 108.00p | 100299 |
| 22/03/2024 | 109.00p | 110.03p | 108.00p | 109.00p | 167183 |
| 21/03/2024 | 110.00p | 110.20p | 108.00p | 108.00p | 242669 |
| 20/03/2024 | 109.50p | 109.50p | 106.00p | 108.00p | 90706 |
| 19/03/2024 | 109.50p | 109.50p | 106.00p | 106.00p | 93500 |
| 18/03/2024 | 106.00p | 112.00p | 106.00p | 107.00p | 222719 |
| 15/03/2024 | 111.50p | 111.50p | 105.00p | 105.00p | 1216212 |
| 14/03/2024 | 108.50p | 110.00p | 106.00p | 108.00p | 187595 |
| 13/03/2024 | 108.00p | 111.00p | 103.50p | 105.50p | 205333 |
*Close Price adjusted for both dividends and splits