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
18/07/2014 106.00p 106.25p 105.75p 106.25p 98308
17/07/2014 106.00p 106.00p 105.39p 106.00p 74202
16/07/2014 106.00p 106.12p 105.62p 106.00p 79460
15/07/2014 106.50p 106.53p 105.82p 106.25p 89231
14/07/2014 106.25p 106.25p 105.50p 106.25p 70535
11/07/2014 106.00p 106.75p 105.86p 106.75p 123070
10/07/2014 105.50p 106.75p 105.50p 106.75p 32445
09/07/2014 106.50p 106.75p 105.65p 106.75p 46501
08/07/2014 106.75p 106.75p 105.32p 106.75p 25625
07/07/2014 106.50p 106.50p 105.82p 106.50p 177714
04/07/2014 106.00p 106.50p 105.13p 106.50p 165344
03/07/2014 105.25p 106.00p 105.12p 106.00p 84050
02/07/2014 105.75p 105.75p 105.00p 105.25p 143440
01/07/2014 105.75p 106.00p 104.00p 105.50p 207686
30/06/2014 104.00p 105.05p 104.00p 104.00p 24500
27/06/2014 105.75p 105.75p 103.75p 103.75p 34762
26/06/2014 104.25p 105.18p 103.75p 103.75p 83272
25/06/2014 105.50p 105.50p 104.25p 105.50p 137026
24/06/2014 107.25p 107.25p 106.00p 106.25p 78208
23/06/2014 106.00p 107.50p 106.00p 106.00p 92927
20/06/2014 107.25p 107.50p 105.75p 105.75p 126720
19/06/2014 107.25p 107.25p 106.25p 106.50p 178675
18/06/2014 106.50p 107.80p 106.25p 106.25p 295455
17/06/2014 107.00p 107.88p 106.77p 107.00p 42140
16/06/2014 108.00p 108.00p 106.76p 107.25p 260821
13/06/2014 107.00p 108.25p 106.82p 107.00p 11943
12/06/2014 108.00p 108.25p 107.67p 108.25p 90474
11/06/2014 107.50p 108.25p 107.50p 108.00p 343114
10/06/2014 108.25p 108.25p 107.47p 108.25p 110305
09/06/2014 108.25p 108.25p 107.50p 108.25p 46932
06/06/2014 107.50p 108.25p 107.36p 108.25p 95230
05/06/2014 108.25p 108.25p 107.00p 108.25p 70297
04/06/2014 108.25p 108.25p 107.31p 108.25p 78904
03/06/2014 107.00p 108.06p 107.00p 107.50p 26604
02/06/2014 108.25p 108.25p 106.92p 108.25p 106160
30/05/2014 108.25p 108.25p 107.31p 108.25p 145204
29/05/2014 108.25p 108.25p 108.11p 108.25p 71028
28/05/2014 108.25p 108.25p 108.11p 108.25p 41634
27/05/2014 108.25p 108.25p 108.09p 108.25p 118286
23/05/2014 106.75p 108.25p 106.75p 108.25p 35063
22/05/2014 108.00p 108.00p 107.37p 108.00p 223566
21/05/2014 107.00p 108.00p 107.00p 108.00p 81377
20/05/2014 107.00p 108.00p 106.75p 107.75p 310323
19/05/2014 108.00p 108.00p 107.36p 108.00p 121706
16/05/2014 108.00p 108.00p 107.53p 108.00p 62620
15/05/2014 108.00p 108.00p 107.36p 108.00p 10438
14/05/2014 108.00p 108.00p 107.00p 108.00p 62904
13/05/2014 107.00p 108.00p 107.00p 108.00p 254406
12/05/2014 108.00p 108.25p 107.60p 108.00p 80984
09/05/2014 108.25p 108.25p 107.50p 108.25p 5115
08/05/2014 108.00p 108.25p 107.00p 107.50p 131517
07/05/2014 107.75p 108.25p 107.75p 108.25p 168635
06/05/2014 106.75p 107.75p 106.75p 107.75p 94596
02/05/2014 107.50p 107.50p 106.89p 107.50p 41474
01/05/2014 106.50p 107.25p 106.50p 107.25p 195906
30/04/2014 106.00p 106.75p 106.00p 106.75p 127557
29/04/2014 106.50p 106.50p 105.25p 106.25p 166901
28/04/2014 105.25p 106.46p 105.25p 105.25p 77023
25/04/2014 106.30p 106.50p 105.80p 105.88p 46300
24/04/2014 106.50p 106.50p 105.25p 106.50p 11878
23/04/2014 105.75p 106.13p 105.00p 105.25p 295279
22/04/2014 106.00p 106.25p 104.75p 104.75p 67895
17/04/2014 104.75p 105.86p 104.75p 104.75p 109888
16/04/2014 106.00p 106.00p 104.75p 104.75p 116500
15/04/2014 104.75p 106.00p 104.75p 104.75p 34370
14/04/2014 106.00p 106.00p 105.17p 106.00p 118556
11/04/2014 106.00p 106.00p 104.75p 106.00p 15884
10/04/2014 106.00p 106.00p 104.75p 104.75p 121301
09/04/2014 106.00p 106.00p 104.75p 105.25p 228224
08/04/2014 106.00p 106.00p 105.25p 106.00p 73140
07/04/2014 106.00p 106.00p 105.34p 106.00p 101390
04/04/2014 106.00p 106.00p 105.33p 106.00p 86145
03/04/2014 106.00p 106.00p 105.25p 106.00p 97958
02/04/2014 105.50p 106.00p 105.00p 106.00p 128136
01/04/2014 104.75p 105.50p 104.75p 105.50p 137872
31/03/2014 105.75p 105.75p 105.00p 105.00p 73280
28/03/2014 105.75p 105.75p 105.11p 105.75p 47197
27/03/2014 105.75p 105.75p 105.74p 105.75p 5052
26/03/2014 105.75p 105.75p 104.75p 104.75p 13069
25/03/2014 104.75p 105.74p 104.75p 104.75p 61040
24/03/2014 104.75p 105.75p 104.75p 105.75p 96940
21/03/2014 104.25p 105.50p 104.25p 105.50p 257756
20/03/2014 104.50p 105.17p 104.50p 105.00p 41756
19/03/2014 105.00p 105.00p 104.45p 105.00p 72464
18/03/2014 105.00p 105.00p 103.75p 103.75p 40488
17/03/2014 104.00p 104.80p 104.00p 104.00p 61715
14/03/2014 103.75p 104.86p 103.75p 103.75p 49808
13/03/2014 104.00p 104.80p 104.00p 104.00p 70222
12/03/2014 103.75p 104.64p 103.75p 103.75p 77352
11/03/2014 104.00p 104.75p 103.75p 103.75p 46987
10/03/2014 103.75p 104.75p 103.50p 103.75p 318032
07/03/2014 103.98p 105.00p 103.98p 104.25p 55664
06/03/2014 103.75p 105.00p 103.75p 105.00p 34277
05/03/2014 103.75p 104.60p 103.75p 103.75p 17374
04/03/2014 103.75p 105.00p 103.75p 105.00p 63751
03/03/2014 105.00p 105.00p 103.75p 105.00p 123994
28/02/2014 103.75p 105.00p 103.75p 103.75p 64164
27/02/2014 103.75p 104.80p 103.75p 103.75p 27759
26/02/2014 104.75p 105.00p 104.15p 104.75p 40068
25/02/2014 104.00p 105.00p 104.00p 105.00p 149844
24/02/2014 104.75p 105.00p 103.73p 104.75p 73124
21/02/2014 103.75p 104.75p 103.50p 103.50p 65724
20/02/2014 105.00p 105.00p 103.50p 104.75p 206728
19/02/2014 104.50p 104.75p 103.75p 103.75p 91108
18/02/2014 104.75p 104.75p 104.10p 104.25p 33811
17/02/2014 103.75p 105.00p 103.00p 104.50p 515121
14/02/2014 105.00p 105.60p 104.26p 105.00p 73604
13/02/2014 105.00p 105.00p 104.25p 105.00p 76705
12/02/2014 104.75p 105.00p 104.55p 105.00p 62668
11/02/2014 104.75p 105.75p 104.06p 105.00p 170508
10/02/2014 105.25p 105.91p 105.00p 105.75p 167738
07/02/2014 105.50p 106.24p 105.50p 105.50p 2052
06/02/2014 106.50p 106.50p 105.50p 105.50p 120246
05/02/2014 105.50p 106.49p 105.50p 105.50p 73810
04/02/2014 105.25p 106.50p 105.25p 105.25p 32468
03/02/2014 105.25p 106.50p 105.25p 105.25p 46466
31/01/2014 106.25p 106.75p 106.00p 106.50p 215364
30/01/2014 106.25p 106.25p 106.24p 106.25p 133825
29/01/2014 106.25p 106.25p 105.50p 106.25p 163191
28/01/2014 106.25p 106.75p 105.50p 105.50p 164245
27/01/2014 105.00p 106.00p 105.00p 105.50p 484787
24/01/2014 106.00p 106.00p 105.00p 105.00p 309623
23/01/2014 104.75p 105.75p 104.75p 105.00p 112180
22/01/2014 105.75p 105.75p 104.88p 105.75p 207595
21/01/2014 105.00p 105.68p 104.20p 104.25p 143718
20/01/2014 104.50p 105.00p 103.75p 104.00p 149960
17/01/2014 103.75p 104.74p 103.75p 103.75p 5496
16/01/2014 104.75p 104.75p 104.00p 104.25p 129054
15/01/2014 103.75p 104.75p 103.75p 104.00p 152831
14/01/2014 103.75p 104.75p 103.75p 104.00p 539849
13/01/2014 104.75p 104.75p 104.00p 104.75p 223456
10/01/2014 104.00p 104.75p 103.50p 104.75p 89275
09/01/2014 104.75p 104.75p 104.00p 104.75p 96465
08/01/2014 104.50p 104.50p 104.25p 104.50p 248898
07/01/2014 104.25p 104.50p 103.75p 104.50p 154939
06/01/2014 104.00p 104.25p 102.75p 104.25p 119141
03/01/2014 104.00p 104.00p 103.84p 104.00p 13300
02/01/2014 104.00p 104.00p 103.75p 104.00p 33931
31/12/2013 104.00p 104.00p 102.75p 102.75p 301107
30/12/2013 102.75p 104.00p 102.75p 104.00p 41856
27/12/2013 104.00p 104.00p 103.00p 104.00p 8377
24/12/2013 104.00p 104.00p 103.25p 103.25p 1214
23/12/2013 102.50p 104.00p 102.50p 104.00p 8240
20/12/2013 104.00p 104.00p 102.50p 102.50p 403532
19/12/2013 104.00p 104.00p 102.87p 104.00p 268543
18/12/2013 104.00p 104.00p 102.75p 104.00p 185551
17/12/2013 104.00p 104.00p 102.69p 102.75p 94797
16/12/2013 102.75p 103.50p 102.50p 103.50p 198774
13/12/2013 103.50p 103.50p 103.40p 103.50p 7082
12/12/2013 103.50p 103.50p 102.82p 103.50p 63035
11/12/2013 103.50p 103.50p 102.62p 103.00p 40567
10/12/2013 103.00p 103.50p 102.50p 103.50p 44195
09/12/2013 102.50p 103.40p 102.50p 103.00p 142023
06/12/2013 102.50p 103.41p 102.50p 103.00p 518320
05/12/2013 102.50p 103.45p 102.50p 103.25p 109986
04/12/2013 103.00p 103.00p 102.58p 103.00p 292944
03/12/2013 102.50p 103.50p 102.50p 103.00p 186900
02/12/2013 102.58p 103.00p 102.58p 103.00p 28385
29/11/2013 103.00p 103.50p 102.75p 102.75p 143867
28/11/2013 102.50p 103.50p 102.50p 103.50p 139179
27/11/2013 103.00p 103.46p 102.63p 103.00p 245449
26/11/2013 102.75p 103.00p 102.73p 103.00p 705889
25/11/2013 103.00p 103.00p 102.50p 103.00p 175502
22/11/2013 103.00p 103.00p 102.66p 102.75p 70050
21/11/2013 103.00p 103.00p 102.75p 102.75p 143144
20/11/2013 102.50p 103.24p 102.50p 102.50p 98022
19/11/2013 102.50p 103.00p 102.50p 103.00p 73381
18/11/2013 102.50p 103.00p 102.50p 102.50p 193012
15/11/2013 103.00p 103.20p 102.50p 102.50p 157984
14/11/2013 102.66p 102.97p 102.50p 102.50p 57572
13/11/2013 102.50p 102.99p 102.50p 102.50p 40754
12/11/2013 103.00p 103.50p 102.50p 102.50p 290748
11/11/2013 103.00p 103.52p 102.65p 103.00p 954870
08/11/2013 103.00p 103.00p 102.56p 102.75p 170727
07/11/2013 103.00p 103.00p 102.50p 103.00p 123834
06/11/2013 102.50p 103.00p 102.50p 102.50p 235189
05/11/2013 103.00p 103.40p 102.50p 102.50p 234654
04/11/2013 102.50p 103.75p 102.50p 102.50p 385105
01/11/2013 103.00p 103.00p 102.50p 102.75p 64122
31/10/2013 103.00p 103.00p 102.50p 102.50p 146980
30/10/2013 103.00p 103.00p 102.75p 102.75p 229922
29/10/2013 103.00p 103.00p 102.50p 102.50p 171700
28/10/2013 102.97p 103.25p 102.50p 102.50p 22482
25/10/2013 103.00p 103.00p 102.75p 102.75p 238014
24/10/2013 103.25p 103.25p 102.50p 102.75p 127375
23/10/2013 103.25p 103.50p 102.65p 103.25p 342741
22/10/2013 103.50p 103.50p 103.48p 103.50p 54437
21/10/2013 102.75p 103.50p 102.65p 103.50p 154643
18/10/2013 102.50p 102.75p 102.00p 102.75p 137910
17/10/2013 101.75p 102.50p 101.75p 102.50p 46728
16/10/2013 102.00p 102.50p 101.87p 101.87p 72748
15/10/2013 101.75p 102.50p 101.61p 102.00p 41232
14/10/2013 102.00p 102.25p 101.50p 101.50p 84165
11/10/2013 102.25p 102.50p 102.12p 102.25p 46981
10/10/2013 101.50p 102.50p 101.50p 102.50p 78335
09/10/2013 102.13p 102.13p 101.60p 102.13p 52225
08/10/2013 101.60p 102.25p 101.55p 102.00p 879000
07/10/2013 102.00p 102.00p 101.95p 102.00p 27071
04/10/2013 102.50p 102.50p 101.50p 102.50p 247324
03/10/2013 101.50p 101.95p 101.50p 101.50p 78628

*Close Price adjusted for both dividends and splits