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
13/11/2020 92.00p 94.00p 92.00p 92.80p 102859
12/11/2020 93.60p 94.60p 92.02p 93.00p 122436
10/11/2020 95.20p 96.80p 91.75p 94.20p 103508
09/11/2020 94.00p 94.40p 92.00p 93.60p 84360
06/11/2020 93.00p 94.04p 91.97p 93.00p 72054
05/11/2020 93.80p 94.30p 92.15p 94.00p 85653
04/11/2020 93.80p 94.00p 91.99p 93.60p 54669
03/11/2020 92.00p 94.04p 91.00p 92.30p 69591
02/11/2020 91.20p 93.51p 91.20p 91.80p 31422
30/10/2020 93.60p 93.60p 92.22p 93.60p 1047353
29/10/2020 91.80p 93.40p 91.62p 92.40p 52093
28/10/2020 92.20p 94.00p 92.00p 94.00p 102183
27/10/2020 92.00p 94.00p 92.00p 94.00p 116336
26/10/2020 91.80p 93.78p 91.40p 92.00p 78554
23/10/2020 93.40p 94.00p 92.90p 92.90p 0
22/10/2020 93.40p 95.00p 92.00p 94.00p 21832
21/10/2020 92.40p 95.40p 91.84p 94.20p 68118
20/10/2020 94.40p 94.44p 93.00p 93.00p 92871
19/10/2020 93.20p 95.00p 93.00p 94.20p 87523
16/10/2020 92.00p 94.00p 92.00p 94.00p 45294
15/10/2020 92.60p 93.80p 92.60p 92.90p 51578
14/10/2020 91.40p 94.20p 90.53p 92.70p 125629
13/10/2020 89.80p 91.40p 89.80p 91.40p 73123
12/10/2020 91.20p 93.72p 89.70p 91.20p 111602
09/10/2020 91.00p 92.80p 91.00p 92.80p 27667
08/10/2020 90.80p 94.40p 90.80p 94.40p 101
07/10/2020 92.00p 92.20p 91.00p 91.00p 174990
06/10/2020 91.60p 92.40p 90.24p 92.40p 50158
05/10/2020 90.60p 91.60p 90.09p 91.60p 88971
02/10/2020 92.00p 92.00p 90.60p 92.00p 29757
01/10/2020 92.00p 94.00p 90.49p 94.00p 84626
30/09/2020 91.60p 92.80p 89.92p 90.60p 82565
29/09/2020 91.00p 94.00p 90.80p 94.00p 156274
28/09/2020 92.40p 92.80p 89.87p 92.80p 523677
25/09/2020 90.00p 91.60p 89.20p 91.00p 120682
24/09/2020 90.00p 90.80p 89.20p 90.80p 152790
23/09/2020 91.40p 91.60p 89.45p 91.60p 128524
22/09/2020 89.80p 92.80p 89.40p 92.00p 253707
21/09/2020 93.00p 93.00p 89.22p 90.60p 97746
18/09/2020 92.80p 96.40p 89.95p 96.40p 254516
17/09/2020 89.00p 90.40p 88.97p 90.40p 224191
16/09/2020 92.40p 92.40p 89.50p 92.00p 92308
15/09/2020 89.80p 89.80p 87.30p 88.80p 203244
14/09/2020 87.80p 89.50p 87.80p 88.60p 85689
11/09/2020 87.60p 89.40p 87.40p 88.20p 151732
10/09/2020 89.00p 89.80p 88.02p 89.00p 5543
09/09/2020 88.00p 89.00p 87.20p 88.30p 1419206
08/09/2020 88.60p 89.92p 87.04p 88.40p 96474
07/09/2020 87.40p 88.50p 86.17p 86.80p 872517
04/09/2020 85.40p 87.72p 86.70p 86.90p 302757
03/09/2020 85.40p 87.50p 84.20p 85.20p 229694
02/09/2020 85.60p 89.40p 85.40p 85.40p 122037
01/09/2020 85.00p 88.76p 85.00p 86.00p 90654
28/08/2020 87.80p 88.34p 85.00p 85.80p 161363
27/08/2020 87.00p 87.00p 84.40p 84.40p 393166
26/08/2020 87.60p 89.20p 85.60p 86.30p 86581
25/08/2020 87.00p 87.30p 86.20p 87.30p 84627
24/08/2020 87.20p 88.26p 86.20p 87.60p 27957
21/08/2020 88.40p 87.89p 86.60p 86.60p 48849
20/08/2020 88.40p 87.00p 86.70p 87.00p 0
19/08/2020 88.40p 88.40p 86.02p 86.70p 627232
18/08/2020 91.80p 91.80p 86.02p 86.40p 135762
14/08/2020 89.00p 90.60p 88.20p 88.90p 21411
13/08/2020 89.00p 89.40p 87.80p 88.20p 227598
12/08/2020 89.00p 89.50p 89.00p 89.50p 96727
11/08/2020 90.00p 89.60p 89.30p 89.60p 26209
10/08/2020 90.00p 91.00p 88.00p 90.40p 121590
07/08/2020 87.00p 89.80p 87.00p 89.10p 77307
06/08/2020 89.80p 89.80p 86.04p 88.20p 63008
05/08/2020 90.00p 90.00p 89.01p 90.00p 27408
04/08/2020 88.60p 90.16p 88.80p 89.70p 77547
03/08/2020 88.60p 89.70p 88.58p 89.70p 20177
31/07/2020 88.60p 88.60p 86.20p 88.00p 36861
30/07/2020 87.40p 91.00p 86.74p 91.00p 14154
29/07/2020 91.00p 91.00p 89.60p 91.00p 61442
28/07/2020 90.80p 90.80p 87.00p 87.00p 159739
27/07/2020 88.40p 89.60p 86.44p 89.60p 144869
24/07/2020 90.60p 90.60p 86.30p 87.30p 22171
23/07/2020 86.00p 88.40p 86.00p 86.40p 50626
22/07/2020 88.20p 88.96p 86.20p 88.00p 147967
21/07/2020 86.20p 87.80p 86.00p 86.00p 72532
20/07/2020 88.00p 88.60p 86.80p 87.80p 211440
17/07/2020 88.00p 90.68p 88.00p 90.20p 121086
16/07/2020 88.00p 89.60p 88.04p 89.60p 79223
14/07/2020 88.20p 90.00p 87.80p 87.80p 214639
13/07/2020 88.00p 90.70p 87.80p 88.00p 347156
10/07/2020 88.00p 90.83p 88.00p 89.00p 64410
09/07/2020 89.00p 90.83p 88.53p 89.00p 65641
08/07/2020 87.60p 90.75p 87.60p 89.00p 4273
07/07/2020 88.00p 90.78p 87.80p 89.90p 61216
06/07/2020 88.20p 92.75p 88.20p 89.00p 134572
03/07/2020 88.20p 88.88p 88.20p 88.20p 21284
02/07/2020 88.20p 92.60p 88.20p 90.00p 81053
01/07/2020 87.20p 90.00p 88.20p 90.00p 40477
30/06/2020 87.20p 91.50p 87.20p 89.00p 115693
29/06/2020 88.00p 92.40p 88.00p 92.40p 95024
26/06/2020 87.20p 90.80p 87.20p 90.60p 69879
25/06/2020 88.80p 89.60p 86.20p 89.60p 61343
24/06/2020 86.00p 88.00p 85.80p 88.00p 127441
23/06/2020 86.20p 88.00p 85.20p 88.00p 44131
22/06/2020 86.00p 88.00p 84.12p 88.00p 104006
19/06/2020 83.40p 86.00p 83.00p 86.00p 88045
18/06/2020 84.80p 84.80p 81.38p 82.30p 227981
17/06/2020 84.80p 84.75p 80.91p 82.20p 24579
16/06/2020 84.80p 84.80p 81.40p 84.20p 182495
15/06/2020 84.80p 84.80p 82.24p 82.60p 50479
12/06/2020 80.00p 82.76p 80.20p 81.70p 168331
11/06/2020 80.00p 84.80p 80.00p 84.00p 106447
10/06/2020 80.20p 84.80p 80.20p 84.80p 63175
09/06/2020 80.60p 84.29p 79.96p 80.60p 70392
08/06/2020 84.80p 84.80p 79.40p 84.80p 21265
05/06/2020 82.40p 83.00p 79.64p 83.00p 134242
04/06/2020 83.80p 83.80p 81.40p 81.40p 262741
03/06/2020 83.80p 84.00p 81.38p 84.00p 219591
02/06/2020 78.20p 84.00p 78.20p 82.00p 914705
01/06/2020 82.00p 82.00p 78.20p 80.20p 97351
29/05/2020 77.60p 81.51p 77.00p 78.60p 280664
28/05/2020 82.00p 83.00p 79.69p 80.20p 171191
27/05/2020 79.00p 81.55p 77.29p 78.90p 87128
26/05/2020 77.00p 80.38p 76.50p 79.00p 37289
25/05/2020 77.00p 80.49p 77.37p 78.70p 37365
22/05/2020 77.00p 80.49p 76.60p 78.70p 37365
21/05/2020 77.00p 79.00p 75.88p 76.60p 44655
20/05/2020 76.60p 76.80p 71.20p 76.60p 147735
19/05/2020 75.80p 76.49p 72.17p 73.90p 267520
18/05/2020 73.00p 74.80p 71.80p 74.50p 94276
15/05/2020 71.60p 76.50p 71.50p 74.30p 212353
14/05/2020 75.00p 75.91p 72.92p 75.00p 791189
13/05/2020 76.40p 76.80p 75.57p 76.80p 158031
12/05/2020 73.20p 75.40p 73.00p 74.40p 153058
11/05/2020 74.60p 75.56p 73.20p 74.60p 95792
08/05/2020 71.00p 75.68p 71.00p 72.80p 214874
07/05/2020 71.00p 75.68p 71.00p 72.80p 214874
06/05/2020 72.80p 76.01p 71.20p 72.80p 792856
05/05/2020 73.60p 75.80p 72.00p 73.50p 158578
04/05/2020 71.40p 73.60p 69.60p 73.00p 210393
01/05/2020 67.80p 72.20p 65.11p 69.00p 2052104
30/04/2020 70.00p 70.80p 64.65p 66.40p 263318
29/04/2020 71.80p 72.50p 69.33p 69.40p 265609
28/04/2020 71.20p 73.80p 70.00p 72.00p 515538
27/04/2020 73.80p 74.80p 71.20p 73.80p 161757
24/04/2020 74.40p 75.62p 72.80p 75.00p 41932
23/04/2020 75.00p 75.20p 74.00p 74.00p 24366
22/04/2020 77.00p 77.80p 73.47p 77.80p 109835
21/04/2020 76.00p 77.44p 74.00p 75.00p 89381
20/04/2020 77.00p 78.00p 77.00p 77.00p 73574
17/04/2020 77.00p 79.80p 75.20p 77.40p 218136
16/04/2020 74.20p 77.10p 75.43p 77.10p 31770
15/04/2020 74.20p 78.80p 74.20p 78.80p 91466
14/04/2020 75.20p 79.00p 73.60p 74.00p 361195
09/04/2020 74.00p 79.60p 73.20p 79.60p 351916
08/04/2020 75.00p 78.20p 74.23p 78.20p 50143
07/04/2020 77.80p 77.80p 73.26p 76.00p 249523
06/04/2020 76.80p 77.40p 75.40p 77.20p 122848
03/04/2020 72.80p 77.75p 72.20p 74.40p 178631
02/04/2020 72.00p 76.40p 69.35p 76.40p 849450
01/04/2020 73.00p 75.01p 72.00p 74.20p 456522
31/03/2020 75.00p 78.61p 73.00p 74.40p 684679
30/03/2020 76.00p 79.56p 75.40p 76.80p 244397
27/03/2020 75.20p 78.20p 75.00p 78.20p 814701
26/03/2020 73.00p 78.80p 69.53p 78.80p 266715
25/03/2020 72.80p 78.20p 68.89p 78.20p 578394
24/03/2020 63.80p 72.00p 63.60p 72.00p 451851
23/03/2020 68.40p 71.80p 63.00p 67.00p 395838
20/03/2020 66.20p 77.00p 63.00p 77.00p 1457167
19/03/2020 73.20p 76.93p 60.00p 60.00p 360203
18/03/2020 76.20p 78.50p 74.00p 74.50p 742112
17/03/2020 75.00p 80.00p 72.25p 80.00p 1500998
16/03/2020 87.80p 90.63p 66.00p 73.00p 873695
13/03/2020 95.00p 91.03p 89.04p 90.90p 56559
12/03/2020 95.00p 95.00p 90.00p 90.40p 291729
11/03/2020 97.00p 97.92p 96.00p 96.00p 95623
10/03/2020 97.00p 99.80p 96.40p 96.40p 522276
09/03/2020 98.00p 99.80p 96.00p 96.20p 136447
06/03/2020 99.40p 100.50p 98.80p 100.00p 277454
05/03/2020 99.20p 101.00p 99.20p 99.80p 140896
04/03/2020 101.50p 101.50p 99.45p 100.50p 42595
03/03/2020 99.20p 100.75p 99.20p 99.20p 147780
02/03/2020 100.50p 101.92p 99.60p 100.00p 272240
28/02/2020 99.20p 101.00p 99.20p 100.00p 176102
27/02/2020 102.00p 102.00p 100.00p 100.00p 240498
26/02/2020 101.00p 101.92p 100.00p 100.00p 151063
25/02/2020 102.00p 103.25p 100.50p 100.50p 246977
24/02/2020 103.00p 103.24p 102.00p 102.50p 112774
21/02/2020 103.00p 103.00p 102.06p 102.75p 396507
20/02/2020 102.50p 102.50p 102.06p 102.50p 828290
19/02/2020 102.50p 103.00p 102.05p 102.50p 92065
18/02/2020 102.50p 103.37p 102.00p 102.75p 123925
17/02/2020 104.50p 104.50p 102.72p 103.50p 547441
14/02/2020 103.50p 103.95p 102.50p 103.25p 191301
13/02/2020 105.00p 104.00p 103.95p 104.00p 124811
12/02/2020 105.00p 105.00p 103.50p 103.50p 85677
11/02/2020 104.00p 104.50p 103.50p 104.00p 207935
10/02/2020 105.00p 105.00p 103.68p 104.25p 256331
07/02/2020 105.00p 105.00p 103.68p 104.25p 28090
06/02/2020 104.00p 104.25p 103.60p 104.00p 80250
05/02/2020 105.00p 105.00p 104.50p 105.00p 281464
04/02/2020 105.00p 105.00p 103.59p 104.25p 1065876
03/02/2020 104.50p 104.64p 103.59p 104.25p 27250
31/01/2020 104.50p 104.65p 104.50p 104.50p 25625

*Close Price adjusted for both dividends and splits