CVC Income & Growth Limited NPV GBP (CVCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVC Income & Growth Limited NPV GBP

Date Open High Low Close* Volume
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
12/03/2024 109.50p 110.25p 107.00p 108.00p 367917
11/03/2024 109.00p 110.00p 107.04p 108.75p 199242
08/03/2024 109.50p 111.50p 107.00p 109.00p 151608
07/03/2024 109.50p 111.00p 103.00p 109.50p 404169
06/03/2024 107.50p 109.50p 105.50p 107.50p 107955
05/03/2024 106.00p 109.50p 105.00p 106.50p 294002
04/03/2024 105.50p 109.25p 104.00p 108.00p 605476
01/03/2024 106.00p 107.00p 103.04p 105.50p 500721
29/02/2024 103.50p 107.00p 103.50p 104.00p 117883
28/02/2024 106.00p 106.50p 103.50p 105.00p 539795
27/02/2024 103.50p 106.50p 103.50p 104.00p 186946
26/02/2024 107.00p 107.00p 102.50p 104.00p 169124
23/02/2024 110.00p 110.00p 104.50p 104.50p 424032
22/02/2024 104.50p 105.30p 104.05p 104.50p 160432
21/02/2024 104.50p 105.25p 102.50p 104.50p 92130
20/02/2024 105.00p 105.50p 104.50p 104.50p 211261
19/02/2024 106.00p 106.25p 104.10p 105.25p 126278
16/02/2024 104.50p 106.25p 104.00p 104.50p 322312
15/02/2024 104.00p 106.00p 104.00p 105.00p 122147
14/02/2024 104.50p 108.75p 104.00p 104.00p 167231
13/02/2024 105.00p 106.20p 105.00p 105.50p 189739
12/02/2024 105.00p 107.00p 104.50p 105.00p 236514
09/02/2024 107.00p 113.00p 104.82p 107.00p 989548
08/02/2024 107.00p 109.01p 105.00p 105.00p 390672
07/02/2024 108.50p 113.00p 108.00p 108.00p 181282
06/02/2024 108.50p 109.00p 107.50p 108.00p 103933
05/02/2024 108.00p 109.00p 107.31p 108.00p 310415
02/02/2024 107.50p 108.50p 106.84p 108.00p 415127
01/02/2024 108.00p 108.00p 104.50p 105.75p 278694
31/01/2024 107.00p 107.41p 106.50p 107.00p 461233
30/01/2024 107.00p 107.50p 105.50p 105.50p 208159
29/01/2024 107.00p 107.50p 105.50p 106.50p 122925
26/01/2024 105.00p 107.00p 104.60p 105.75p 557082
25/01/2024 105.00p 106.50p 104.10p 105.50p 734642
24/01/2024 103.50p 105.37p 103.50p 105.00p 276639
23/01/2024 104.00p 105.50p 103.88p 105.50p 377556
22/01/2024 104.00p 106.50p 103.68p 106.00p 493031
19/01/2024 105.50p 106.00p 104.49p 105.50p 719002
18/01/2024 105.00p 105.09p 103.00p 103.00p 738805
17/01/2024 105.00p 106.50p 104.50p 106.50p 218568
16/01/2024 104.50p 105.41p 104.40p 104.50p 243698
15/01/2024 105.00p 105.00p 103.50p 105.00p 128363
12/01/2024 106.00p 106.00p 103.50p 103.50p 48029
11/01/2024 103.50p 105.00p 103.23p 104.50p 116625
10/01/2024 106.50p 106.50p 102.50p 104.50p 132803
09/01/2024 105.00p 106.00p 104.44p 105.00p 108094
08/01/2024 104.50p 106.00p 103.60p 105.00p 299225
05/01/2024 104.00p 105.00p 102.60p 104.50p 181737
04/01/2024 103.00p 103.26p 100.98p 102.50p 88623
03/01/2024 103.00p 103.50p 100.50p 100.50p 62656
02/01/2024 100.50p 102.76p 100.50p 100.50p 235863
29/12/2023 100.50p 104.50p 100.33p 100.50p 62497
28/12/2023 104.50p 105.00p 100.50p 100.50p 133387
27/12/2023 101.50p 103.00p 101.50p 101.50p 55324
22/12/2023 101.50p 104.50p 101.50p 101.50p 139244
21/12/2023 101.50p 102.15p 101.50p 102.00p 1582387
20/12/2023 101.50p 102.44p 101.50p 101.50p 51846
19/12/2023 100.50p 104.50p 100.00p 100.50p 151610
18/12/2023 100.00p 103.76p 100.00p 100.00p 237625
15/12/2023 101.00p 103.50p 101.00p 102.00p 1418078
14/12/2023 102.50p 102.50p 100.00p 102.00p 15044508
13/12/2023 102.00p 102.15p 101.20p 102.00p 273099
12/12/2023 101.00p 103.50p 100.50p 101.75p 1167438
11/12/2023 101.50p 101.80p 100.00p 100.00p 930655
08/12/2023 101.50p 104.00p 101.50p 102.00p 70270
07/12/2023 102.00p 102.48p 101.53p 101.75p 104702
06/12/2023 104.50p 104.50p 101.50p 103.00p 271163
05/12/2023 104.50p 104.50p 102.00p 103.75p 92160
04/12/2023 104.00p 104.25p 102.50p 104.25p 175562
01/12/2023 106.00p 106.00p 102.00p 104.50p 96759
30/11/2023 102.50p 104.50p 102.05p 104.50p 135621
29/11/2023 103.00p 105.50p 102.05p 102.50p 1305784
28/11/2023 104.50p 109.50p 103.00p 103.00p 45391
27/11/2023 104.00p 109.50p 104.00p 105.00p 71312
24/11/2023 104.00p 109.50p 103.10p 107.00p 2189741
23/11/2023 105.00p 105.50p 104.00p 104.75p 68818
22/11/2023 105.50p 106.25p 104.82p 105.00p 248196
21/11/2023 105.50p 108.38p 105.50p 105.50p 268990
20/11/2023 105.00p 106.45p 103.57p 105.50p 277251
17/11/2023 107.00p 107.00p 105.00p 106.00p 191899
16/11/2023 105.00p 106.97p 105.00p 105.50p 289942
15/11/2023 105.00p 106.50p 105.00p 106.00p 426148
14/11/2023 105.00p 107.42p 105.00p 106.50p 772912
13/11/2023 105.00p 106.81p 105.00p 105.50p 158659
10/11/2023 105.00p 107.50p 105.00p 105.00p 307817
09/11/2023 105.00p 107.50p 104.00p 106.00p 487158
08/11/2023 104.00p 106.98p 101.61p 105.25p 249277
07/11/2023 102.50p 107.00p 100.50p 103.75p 108551
06/11/2023 104.00p 107.00p 102.82p 103.50p 422213
03/11/2023 105.00p 105.87p 103.05p 104.00p 70228
02/11/2023 106.00p 106.50p 102.70p 104.50p 98825
01/11/2023 104.00p 105.39p 102.50p 104.00p 431054
31/10/2023 104.00p 105.96p 103.00p 104.75p 342509
30/10/2023 103.00p 103.75p 102.50p 103.25p 500988
27/10/2023 101.50p 103.74p 101.50p 102.50p 336493
26/10/2023 105.00p 105.74p 102.50p 103.25p 357422
25/10/2023 103.50p 107.00p 101.00p 107.00p 525081
24/10/2023 103.50p 104.00p 102.50p 102.50p 282704
23/10/2023 100.00p 104.50p 100.00p 102.75p 166573
20/10/2023 103.50p 106.00p 100.00p 100.00p 466709
19/10/2023 103.50p 104.16p 102.00p 103.50p 691406
18/10/2023 103.00p 106.00p 101.50p 103.75p 171155
17/10/2023 103.00p 104.00p 102.00p 103.00p 222093
16/10/2023 103.00p 104.50p 100.50p 100.50p 165588
13/10/2023 102.00p 106.50p 101.64p 104.00p 375703
12/10/2023 100.50p 103.03p 99.00p 102.00p 365685
11/10/2023 101.50p 104.50p 101.49p 103.25p 93146
10/10/2023 106.00p 106.00p 100.00p 100.00p 173195
09/10/2023 101.50p 106.50p 101.00p 102.50p 451473
06/10/2023 98.80p 102.50p 98.60p 100.10p 753494
05/10/2023 99.00p 99.80p 98.20p 98.20p 1551528
04/10/2023 99.60p 102.00p 98.20p 98.20p 2999827
03/10/2023 98.20p 99.74p 98.20p 98.60p 102044
02/10/2023 100.00p 102.33p 98.00p 98.40p 198879
29/09/2023 99.20p 100.50p 98.50p 99.75p 340671
28/09/2023 100.00p 100.00p 98.50p 99.00p 182771
27/09/2023 100.00p 102.50p 98.00p 99.40p 199295
26/09/2023 101.00p 101.25p 100.00p 101.25p 163123
25/09/2023 100.00p 101.25p 100.33p 101.25p 145900
22/09/2023 100.00p 102.50p 100.00p 100.00p 973963
21/09/2023 100.00p 101.20p 100.00p 100.00p 399230
20/09/2023 101.00p 102.38p 100.00p 100.00p 175328
19/09/2023 100.00p 102.37p 100.00p 100.00p 568512
18/09/2023 102.50p 102.50p 100.00p 100.00p 97768
15/09/2023 103.50p 103.50p 100.00p 100.50p 252244
14/09/2023 104.00p 104.00p 100.00p 101.50p 340474
13/09/2023 101.50p 101.75p 100.54p 101.50p 129056
12/09/2023 102.50p 104.50p 100.50p 101.00p 289254
11/09/2023 99.80p 104.96p 99.75p 103.00p 377261
08/09/2023 99.60p 99.80p 97.40p 99.80p 191992
07/09/2023 99.00p 99.60p 97.79p 99.60p 188647
06/09/2023 96.40p 97.80p 96.40p 97.80p 108228
05/09/2023 97.40p 97.68p 96.00p 97.40p 39718
04/09/2023 97.40p 97.68p 96.00p 97.40p 35659
01/09/2023 94.80p 97.78p 94.80p 96.00p 122724
31/08/2023 95.60p 97.00p 95.50p 96.80p 62608
30/08/2023 94.80p 97.75p 94.80p 94.80p 33312
29/08/2023 97.00p 98.65p 96.35p 97.40p 180720
25/08/2023 97.60p 97.78p 96.00p 97.40p 47255
24/08/2023 97.80p 97.86p 97.60p 97.60p 49453
23/08/2023 96.00p 98.80p 96.00p 97.40p 138890
22/08/2023 95.80p 97.80p 94.50p 96.00p 100018
21/08/2023 96.40p 98.08p 95.08p 95.60p 238999
18/08/2023 95.20p 98.85p 95.20p 95.20p 46318
17/08/2023 97.00p 97.87p 96.72p 97.40p 40008
16/08/2023 96.00p 97.87p 96.00p 96.00p 127899
15/08/2023 97.20p 98.55p 97.00p 98.20p 85506

*Close Price adjusted for both dividends and splits