Shares Magazine
€1.05+0.00 (+0.00%)20 Dec 2024, 17:21
Cvc Income & Growth Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2024 | €1.03 | €1.03 | €1.03 | €1.04 | 1,750 |
| Dec 16, 2024 | €1.05 | €1.05 | €1.03 | €1.04 | 52,165 |
| Dec 11, 2024 | €1.06 | €1.07 | €1.05 | €1.06 | 31,750 |
| Dec 9, 2024 | €1.09 | €1.09 | €1.06 | €1.07 | 25,015 |
| Dec 6, 2024 | €1.04 | €1.11 | €1.03 | €1.07 | 37,890 |
| Dec 5, 2024 | €1.04 | €1.04 | €1.04 | €1.03 | 6,150 |
| Dec 4, 2024 | €1.04 | €1.04 | €1.04 | €1.03 | 2,950 |
| Dec 3, 2024 | €1.03 | €1.04 | €1.03 | €1.03 | 79,307 |
| Dec 2, 2024 | €1.02 | €1.04 | €1.00 | €1.02 | 34,061 |
| Nov 29, 2024 | €1.03 | €1.03 | €1.03 | €1.02 | 1,500 |
| Nov 28, 2024 | €1.03 | €1.03 | €1.02 | €1.03 | 16,230 |
| Nov 27, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 102 |
| Nov 26, 2024 | €1.03 | €1.03 | €1.00 | €1.01 | 11,123 |
| Nov 25, 2024 | €1.00 | €1.02 | €0.99 | €1.01 | 192,977 |
| Nov 22, 2024 | €1.00 | €1.01 | €1.00 | €1.01 | 109,000 |
| Nov 20, 2024 | €1.03 | €1.03 | €1.00 | €1.01 | 57,417 |
| Nov 19, 2024 | €1.03 | €1.03 | €1.03 | €1.03 | 4,000 |
| Nov 18, 2024 | €1.05 | €1.06 | €1.02 | €1.04 | 13,646 |
| Nov 14, 2024 | €1.02 | €1.02 | €1.02 | €1.03 | 16,496 |
| Nov 13, 2024 | €1.01 | €1.05 | €1.01 | €1.03 | 30,022 |
| Nov 12, 2024 | €1.01 | €1.04 | €1.01 | €1.03 | 56,490 |
| Nov 11, 2024 | €1.03 | €1.03 | €1.01 | €1.01 | 1,075,710 |
| Nov 8, 2024 | €1.07 | €1.07 | €1.07 | €1.05 | 5,000 |
| Nov 7, 2024 | €1.03 | €1.03 | €1.03 | €1.05 | 52,985 |
| Nov 5, 2024 | €1.02 | €1.02 | €1.02 | €1.04 | 40,000 |
| Nov 4, 2024 | €1.06 | €1.06 | €1.06 | €1.04 | 16,913 |
| Nov 1, 2024 | €1.06 | €1.06 | €1.06 | €1.05 | 1,109 |
| Oct 31, 2024 | €1.04 | €1.06 | €1.04 | €1.05 | 17,288 |
| Oct 30, 2024 | €1.01 | €1.03 | €1.01 | €1.03 | 98,248 |
| Oct 29, 2024 | €1.02 | €1.02 | €1.02 | €1.02 | 2,225 |
| Oct 28, 2024 | €1.01 | €1.02 | €1.01 | €1.02 | 41,859 |
| Oct 25, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 1,238 |
| Oct 24, 2024 | €1.00 | €1.00 | €1.00 | €1.00 | 3,124 |
| Oct 21, 2024 | €1.00 | €1.00 | €1.00 | €1.01 | 400 |
| Oct 17, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 2,000 |
| Oct 15, 2024 | €1.00 | €1.00 | €1.00 | €1.01 | 22,732 |
| Oct 14, 2024 | €1.01 | €1.02 | €1.00 | €1.01 | 35,122 |
| Oct 11, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 16,000 |
| Oct 10, 2024 | €1.00 | €1.00 | €1.00 | €1.01 | 3,500 |
| Oct 9, 2024 | €1.01 | €1.02 | €1.00 | €1.01 | 159,728 |
| Oct 8, 2024 | €1.00 | €1.02 | €1.00 | €1.01 | 19,656 |
| Oct 7, 2024 | €1.00 | €1.01 | €1.00 | €1.00 | 50,439 |
| Oct 4, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 556 |
| Oct 3, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 12,000 |
| Oct 2, 2024 | €1.01 | €1.01 | €1.01 | €1.01 | 22,365 |
| Sep 30, 2024 | €1.01 | €1.01 | €1.00 | €1.00 | 83,678 |
| Sep 27, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 1,790 |
| Sep 26, 2024 | €1.01 | €1.01 | €1.00 | €1.00 | 136,331 |
| Sep 25, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 2,120 |
| Sep 24, 2024 | €1.00 | €1.00 | €1.00 | €1.00 | 9,800 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |