Shares Magazine
€1.09-0.01 (-0.46%)22 Aug 2025, 15:56
Cvc Income & Growth Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | €1.08 | €1.08 | €1.08 | €1.08 | 9,739 |
| Aug 21, 2025 | €1.09 | €1.09 | €1.07 | €1.09 | 56,557 |
| Aug 20, 2025 | €1.08 | €1.09 | €1.08 | €1.08 | 35,576 |
| Aug 18, 2025 | €1.09 | €1.09 | €1.08 | €1.08 | 21,900 |
| Aug 15, 2025 | €1.08 | €1.08 | €1.08 | €1.08 | 8,998 |
| Aug 14, 2025 | €1.08 | €1.08 | €1.08 | €1.08 | 15,300 |
| Aug 13, 2025 | €1.08 | €1.08 | €1.07 | €1.08 | 11,530 |
| Aug 12, 2025 | €1.09 | €1.09 | €1.09 | €1.08 | 21,645 |
| Aug 11, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 11,000 |
| Aug 7, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 2,000 |
| Aug 6, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 21,573 |
| Aug 4, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 4,020 |
| Aug 1, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 90,402 |
| Jul 31, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 95,569 |
| Jul 30, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 280,000 |
| Jul 29, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 233,000 |
| Jul 28, 2025 | €1.09 | €1.10 | €1.09 | €1.09 | 150,896 |
| Jul 25, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 83,900 |
| Jul 24, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 1,000,000 |
| Jul 23, 2025 | €1.10 | €1.11 | €1.09 | €1.10 | 1,087,072 |
| Jul 22, 2025 | €1.09 | €1.09 | €1.09 | €1.10 | 8,156 |
| Jul 18, 2025 | €1.10 | €1.10 | €1.10 | €1.10 | 50,000 |
| Jul 17, 2025 | €1.10 | €1.10 | €1.08 | €1.10 | 11,200 |
| Jul 16, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 13,468 |
| Jul 15, 2025 | €1.10 | €1.10 | €1.09 | €1.09 | 3,132 |
| Jul 11, 2025 | €1.09 | €1.09 | €1.09 | €1.10 | 77,415 |
| Jul 9, 2025 | €1.09 | €1.09 | €1.09 | €1.10 | 15,550 |
| Jul 8, 2025 | €1.09 | €1.09 | €1.09 | €1.08 | 2,685 |
| Jul 7, 2025 | €1.10 | €1.10 | €1.10 | €1.10 | 5,000 |
| Jul 4, 2025 | €1.10 | €1.10 | €1.10 | €1.09 | 5,253 |
| Jul 2, 2025 | €1.10 | €1.10 | €1.10 | €1.09 | 200,000 |
| Jul 1, 2025 | €1.10 | €1.10 | €1.10 | €1.09 | 15,550 |
| Jun 27, 2025 | €1.10 | €1.10 | €1.10 | €1.09 | 73,264 |
| Jun 26, 2025 | €1.09 | €1.10 | €1.09 | €1.09 | 141,923 |
| Jun 25, 2025 | €1.08 | €1.08 | €1.08 | €1.08 | 10,000 |
| Jun 24, 2025 | €1.08 | €1.08 | €1.08 | €1.08 | 16,589 |
| Jun 20, 2025 | €1.08 | €1.10 | €1.08 | €1.09 | 37,855 |
| Jun 19, 2025 | €1.08 | €1.08 | €1.08 | €1.09 | 11,630 |
| Jun 18, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 305,510 |
| Jun 17, 2025 | €1.09 | €1.09 | €1.09 | €1.08 | 42,000 |
| Jun 16, 2025 | €1.10 | €1.10 | €1.10 | €1.09 | 41,057 |
| Jun 13, 2025 | €1.10 | €1.10 | €1.07 | €1.08 | 18,053 |
| Jun 12, 2025 | €1.07 | €1.07 | €1.07 | €1.08 | 3,630 |
| Jun 11, 2025 | €1.09 | €1.09 | €1.08 | €1.08 | 12,579 |
| Jun 10, 2025 | €1.10 | €1.10 | €1.10 | €1.08 | 7,181 |
| Jun 9, 2025 | €1.07 | €1.07 | €1.07 | €1.08 | 22,688 |
| Jun 6, 2025 | €1.08 | €1.10 | €1.08 | €1.08 | 141,754 |
| Jun 5, 2025 | €1.10 | €1.10 | €1.07 | €1.08 | 22,875 |
| Jun 4, 2025 | €1.07 | €1.07 | €1.07 | €1.08 | 18,076 |
| Jun 3, 2025 | €1.09 | €1.09 | €1.07 | €1.08 | 40,308 |
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 |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.