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
05/05/2015 105.25p 106.75p 105.25p 106.75p 175551
01/05/2015 105.25p 106.45p 105.25p 105.25p 50980
30/04/2015 105.00p 106.50p 105.00p 105.25p 136839
29/04/2015 106.00p 106.30p 105.59p 106.00p 105691
28/04/2015 105.00p 106.51p 105.00p 105.25p 146877
27/04/2015 105.50p 106.00p 105.33p 106.00p 101850
24/04/2015 105.95p 106.39p 105.50p 106.00p 202764
23/04/2015 105.75p 106.50p 105.75p 106.12p 68927
22/04/2015 106.50p 106.60p 105.91p 106.50p 79255
21/04/2015 106.50p 107.70p 106.00p 106.50p 290881
20/04/2015 107.00p 107.75p 106.19p 107.50p 123959
17/04/2015 105.80p 106.61p 105.80p 106.12p 48600
16/04/2015 106.25p 106.50p 106.15p 106.50p 49485
15/04/2015 105.00p 106.50p 105.00p 106.50p 219146
14/04/2015 104.75p 106.25p 104.74p 106.25p 155310
13/04/2015 104.59p 104.75p 104.00p 104.62p 52374
10/04/2015 104.50p 105.00p 103.92p 104.75p 86369
09/04/2015 104.48p 104.49p 103.91p 104.00p 105510
08/04/2015 103.67p 104.73p 103.67p 104.00p 39841
07/04/2015 104.25p 104.25p 103.50p 104.12p 101075
02/04/2015 104.00p 104.22p 103.38p 104.00p 65454
01/04/2015 104.00p 104.75p 103.38p 104.75p 67108
31/03/2015 103.25p 103.99p 103.25p 103.50p 21814
30/03/2015 104.25p 104.25p 103.63p 103.63p 187870
27/03/2015 103.97p 104.00p 103.44p 103.50p 113106
26/03/2015 104.00p 104.03p 103.39p 104.00p 58476
25/03/2015 103.75p 103.98p 103.00p 103.50p 110261
24/03/2015 103.75p 103.75p 103.00p 103.75p 80807
23/03/2015 102.75p 104.25p 102.75p 103.00p 131573
20/03/2015 103.75p 104.75p 102.75p 102.75p 505461
19/03/2015 102.75p 104.00p 102.25p 104.00p 260062
18/03/2015 102.25p 103.75p 102.25p 103.75p 325208
17/03/2015 103.25p 104.25p 102.25p 103.00p 247921
16/03/2015 103.00p 104.25p 102.56p 104.00p 68346
13/03/2015 103.75p 103.75p 102.63p 103.75p 17940
12/03/2015 103.00p 104.00p 102.50p 104.00p 23207
11/03/2015 103.25p 103.75p 103.25p 103.75p 68351
10/03/2015 103.75p 103.75p 103.00p 103.75p 45914
09/03/2015 103.75p 104.00p 103.06p 103.75p 193244
06/03/2015 103.25p 103.75p 102.50p 102.75p 211369
05/03/2015 103.25p 103.25p 102.43p 103.25p 53342
04/03/2015 103.25p 103.25p 102.42p 102.75p 265816
03/03/2015 103.25p 103.75p 102.25p 103.00p 221316
02/03/2015 103.75p 103.75p 102.75p 102.75p 98630
27/02/2015 103.50p 103.75p 102.60p 103.75p 21965
26/02/2015 103.75p 103.75p 102.60p 103.50p 110130
25/02/2015 103.75p 103.75p 102.85p 103.75p 29227
24/02/2015 103.00p 103.75p 103.00p 103.75p 62555
23/02/2015 103.56p 103.56p 103.00p 103.38p 1420
20/02/2015 102.75p 103.39p 102.75p 103.00p 98872
19/02/2015 103.52p 103.97p 103.44p 103.75p 73987
18/02/2015 104.00p 104.00p 103.00p 103.50p 77481
17/02/2015 103.25p 104.00p 103.25p 104.00p 33234
16/02/2015 104.50p 104.50p 103.05p 104.50p 83810
13/02/2015 104.00p 104.50p 103.21p 104.50p 66022
12/02/2015 103.71p 103.94p 103.25p 103.38p 36300
11/02/2015 102.75p 104.00p 102.75p 103.38p 113692
10/02/2015 103.00p 104.50p 102.50p 102.50p 170864
09/02/2015 103.00p 104.10p 103.00p 103.50p 158038
06/02/2015 104.25p 104.25p 103.25p 103.63p 46840
05/02/2015 103.75p 103.94p 103.25p 103.75p 128965
04/02/2015 104.50p 106.00p 104.50p 106.00p 71950
03/02/2015 105.50p 105.56p 104.89p 105.38p 95737
02/02/2015 105.50p 106.00p 104.31p 106.00p 86163
30/01/2015 105.50p 105.75p 104.25p 105.25p 24128
29/01/2015 105.25p 105.25p 104.35p 104.50p 84955
28/01/2015 106.00p 106.00p 104.00p 104.75p 208173
27/01/2015 106.00p 106.00p 105.00p 105.00p 165342
26/01/2015 105.00p 106.00p 105.00p 105.50p 123918
23/01/2015 106.00p 106.00p 105.05p 106.00p 136076
22/01/2015 106.00p 106.00p 105.05p 106.00p 45193
21/01/2015 105.00p 105.75p 105.00p 105.62p 250096
20/01/2015 104.25p 105.75p 104.14p 105.50p 144976
19/01/2015 104.25p 105.00p 104.00p 104.00p 130374
16/01/2015 104.00p 104.98p 104.00p 104.00p 80944
15/01/2015 106.00p 106.00p 104.02p 106.00p 65734
14/01/2015 104.25p 105.91p 104.25p 105.50p 72435
13/01/2015 106.00p 106.00p 104.25p 105.25p 55801
12/01/2015 105.50p 105.50p 104.76p 105.50p 36261
09/01/2015 105.00p 105.55p 105.00p 105.50p 169842
08/01/2015 106.25p 106.25p 105.00p 106.25p 94631
07/01/2015 106.25p 106.25p 105.00p 106.25p 69568
06/01/2015 106.00p 106.25p 105.00p 106.25p 69218
05/01/2015 104.75p 106.00p 104.75p 106.00p 44225
02/01/2015 105.00p 106.25p 104.75p 106.25p 98402
31/12/2014 106.25p 106.25p 105.42p 105.75p 101558
30/12/2014 106.00p 106.25p 104.95p 106.25p 170792
29/12/2014 105.75p 106.25p 104.90p 106.25p 204085
24/12/2014 105.50p 105.50p 105.00p 105.00p 213459
23/12/2014 105.00p 105.50p 104.40p 105.50p 98911
22/12/2014 105.25p 105.25p 104.00p 104.75p 134833
19/12/2014 104.00p 105.25p 104.00p 104.00p 166407
18/12/2014 104.50p 105.25p 103.25p 105.25p 147689
17/12/2014 104.50p 104.50p 102.75p 104.50p 150295
16/12/2014 103.25p 104.70p 102.50p 104.50p 5007950
15/12/2014 104.00p 104.00p 102.57p 104.00p 64932
12/12/2014 104.00p 104.00p 103.00p 104.00p 25129
11/12/2014 103.50p 104.00p 103.25p 104.00p 39979
10/12/2014 104.50p 104.50p 102.94p 104.50p 88607
09/12/2014 102.75p 104.00p 102.50p 102.50p 185170
08/12/2014 104.50p 104.50p 103.50p 104.25p 219661
05/12/2014 103.00p 104.50p 102.75p 104.25p 570856
04/12/2014 104.50p 104.50p 102.77p 104.50p 23816
03/12/2014 104.00p 104.00p 103.73p 103.88p 78638
02/12/2014 104.50p 104.50p 102.77p 104.50p 79063
01/12/2014 104.00p 104.00p 102.76p 103.25p 138758
28/11/2014 104.00p 104.00p 103.34p 103.50p 22660
27/11/2014 103.35p 103.50p 102.76p 103.25p 42928
26/11/2014 102.89p 103.50p 102.75p 103.50p 39700
25/11/2014 102.75p 103.49p 102.75p 102.75p 289325
24/11/2014 102.75p 103.61p 102.75p 103.50p 44999
21/11/2014 104.25p 104.25p 102.50p 102.50p 80057
20/11/2014 103.75p 103.88p 103.00p 103.38p 273827
19/11/2014 103.00p 104.25p 102.75p 104.00p 112426
18/11/2014 103.50p 103.99p 103.50p 103.50p 103427
17/11/2014 103.00p 103.74p 102.75p 103.63p 98417
14/11/2014 103.00p 103.36p 102.75p 102.75p 194260
13/11/2014 104.50p 104.50p 102.94p 103.50p 207707
12/11/2014 103.00p 104.50p 102.69p 104.50p 137979
11/11/2014 103.75p 104.25p 103.17p 103.88p 162462
10/11/2014 103.50p 104.12p 103.25p 103.25p 17168
07/11/2014 103.50p 104.00p 103.25p 103.25p 18893
06/11/2014 104.75p 104.75p 103.25p 103.25p 116681
05/11/2014 103.75p 104.50p 103.70p 103.75p 82257
04/11/2014 103.50p 104.25p 103.25p 103.25p 211443
03/11/2014 104.50p 104.50p 103.50p 103.75p 73564
31/10/2014 104.50p 104.50p 103.25p 103.25p 93386
30/10/2014 103.50p 104.00p 103.25p 103.25p 15353
29/10/2014 103.75p 104.19p 103.25p 103.25p 92796
28/10/2014 103.50p 104.31p 103.25p 103.25p 36045
27/10/2014 104.50p 104.50p 103.75p 104.00p 111738
24/10/2014 103.50p 104.50p 103.26p 104.50p 105647
23/10/2014 102.50p 103.67p 102.50p 103.13p 151838
22/10/2014 102.75p 103.67p 102.50p 102.50p 341325
21/10/2014 102.25p 103.54p 102.00p 102.00p 198201
20/10/2014 102.25p 103.50p 102.00p 102.00p 91893
17/10/2014 102.75p 103.96p 102.00p 102.00p 97982
16/10/2014 104.25p 104.94p 102.75p 102.75p 275231
15/10/2014 104.50p 105.18p 104.25p 104.25p 293668
14/10/2014 105.19p 105.19p 104.50p 105.00p 61470
13/10/2014 105.00p 105.52p 104.75p 104.75p 76893
10/10/2014 105.00p 105.90p 104.89p 105.00p 110784
09/10/2014 105.66p 106.00p 105.15p 105.50p 51603
08/10/2014 105.00p 106.00p 105.00p 106.00p 59092
07/10/2014 105.75p 106.00p 105.25p 105.75p 69295
06/10/2014 106.00p 106.00p 105.00p 106.00p 23469
03/10/2014 106.00p 106.00p 105.16p 106.00p 86100
02/10/2014 105.00p 106.00p 105.00p 106.00p 60242
01/10/2014 106.00p 106.00p 105.24p 106.00p 67638
30/09/2014 106.00p 106.00p 105.00p 106.00p 62347
29/09/2014 106.00p 106.00p 104.98p 105.38p 196824
26/09/2014 104.75p 105.25p 104.75p 104.75p 111190
25/09/2014 105.40p 105.40p 104.81p 104.88p 31239
24/09/2014 105.00p 105.25p 104.73p 105.00p 31667
23/09/2014 105.50p 105.50p 104.25p 104.25p 79118
22/09/2014 105.25p 105.50p 104.61p 105.25p 107750
19/09/2014 105.25p 105.25p 104.44p 105.25p 93796
18/09/2014 104.75p 105.12p 104.39p 104.75p 36275
17/09/2014 105.25p 105.25p 104.44p 104.75p 69431
16/09/2014 104.25p 105.00p 104.25p 104.25p 159299
15/09/2014 105.00p 105.25p 104.50p 104.50p 118553
12/09/2014 104.25p 105.25p 104.25p 105.00p 266589
11/09/2014 105.50p 105.50p 104.69p 105.50p 126182
10/09/2014 105.00p 105.42p 104.50p 105.25p 129584
09/09/2014 103.75p 104.75p 103.75p 104.25p 298201
08/09/2014 104.00p 104.64p 103.75p 103.75p 208055
05/09/2014 103.75p 104.25p 103.50p 103.50p 63884
04/09/2014 103.75p 104.00p 103.36p 103.75p 117867
03/09/2014 103.85p 104.00p 103.25p 103.75p 135623
02/09/2014 103.00p 104.50p 103.00p 104.00p 132501
01/09/2014 103.00p 103.74p 103.00p 103.00p 85668
29/08/2014 103.00p 103.74p 103.00p 103.00p 75991
28/08/2014 103.75p 104.12p 103.50p 103.50p 47192
27/08/2014 104.00p 104.75p 103.50p 103.50p 113340
26/08/2014 104.75p 105.00p 103.75p 103.75p 383867
22/08/2014 105.00p 105.00p 104.50p 104.50p 75991
21/08/2014 105.00p 105.25p 104.75p 104.75p 834090
20/08/2014 105.75p 105.75p 105.25p 105.25p 98390
19/08/2014 105.00p 105.69p 105.00p 105.00p 87513
18/08/2014 105.25p 105.75p 105.00p 105.00p 119904
15/08/2014 105.00p 105.41p 105.00p 105.00p 70014
14/08/2014 105.50p 105.50p 104.94p 105.00p 92341
13/08/2014 105.25p 105.25p 104.75p 105.25p 62929
12/08/2014 104.25p 105.05p 104.17p 104.25p 157476
11/08/2014 104.50p 104.95p 104.50p 104.50p 183434
08/08/2014 104.50p 105.30p 104.50p 104.50p 106710
07/08/2014 105.50p 105.75p 104.50p 104.50p 95113
06/08/2014 104.50p 105.30p 104.50p 104.50p 82051
05/08/2014 104.75p 105.50p 104.25p 104.25p 193324
04/08/2014 105.00p 105.50p 104.50p 104.50p 62996
01/08/2014 105.75p 106.00p 104.50p 104.50p 530401
31/07/2014 105.75p 106.00p 105.00p 105.75p 159287
30/07/2014 105.00p 105.57p 104.75p 105.50p 143739
29/07/2014 104.50p 106.00p 104.50p 105.25p 1042118
28/07/2014 105.50p 105.75p 104.70p 105.75p 103867
25/07/2014 105.50p 105.75p 104.58p 105.75p 59741
24/07/2014 105.75p 106.00p 104.77p 105.50p 73826
23/07/2014 106.00p 106.00p 105.00p 106.00p 352458
22/07/2014 106.00p 106.25p 105.08p 106.00p 97183
21/07/2014 105.25p 106.75p 105.25p 106.75p 31180

*Close Price adjusted for both dividends and splits