€1.03-0.01 (-0.48%)02 May 2025, 14:56
Cvc Income & Growth Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | €1.02 | €1.05 | €1.01 | €1.03 | 17,700 |
Apr 30, 2025 | €1.03 | €1.03 | €1.03 | €1.04 | 50,093 |
Apr 29, 2025 | €1.03 | €1.03 | €1.03 | €1.02 | 10,000 |
Apr 28, 2025 | €1.04 | €1.04 | €1.03 | €1.03 | 11,630 |
Apr 25, 2025 | €1.05 | €1.05 | €1.05 | €1.03 | 10,000 |
Apr 24, 2025 | €1.02 | €1.02 | €1.01 | €1.02 | 174,802 |
Apr 23, 2025 | €1.05 | €1.05 | €1.02 | €1.03 | 64,310 |
Apr 22, 2025 | €1.05 | €1.05 | €1.02 | €1.03 | 5,975 |
Apr 17, 2025 | €1.04 | €1.05 | €1.03 | €1.04 | 45,631 |
Apr 16, 2025 | €1.02 | €1.04 | €1.02 | €1.02 | 44,800 |
Apr 15, 2025 | €1.00 | €1.02 | €1.00 | €1.01 | 53,943 |
Apr 14, 2025 | €1.02 | €1.02 | €1.02 | €1.01 | 15,014 |
Apr 11, 2025 | €1.02 | €1.02 | €1.01 | €1.01 | 14,624 |
Apr 10, 2025 | €1.01 | €1.01 | €0.99 | €1.01 | 8,700 |
Apr 8, 2025 | €0.99 | €1.00 | €0.98 | €0.98 | 132,494 |
Apr 7, 2025 | €1.02 | €1.02 | €0.97 | €1.00 | 66,608 |
Apr 4, 2025 | €1.02 | €1.03 | €1.02 | €1.03 | 48,306 |
Apr 3, 2025 | €1.04 | €1.04 | €1.04 | €1.03 | 22,000 |
Apr 2, 2025 | €1.06 | €1.06 | €1.06 | €1.05 | 17,151 |
Apr 1, 2025 | €1.08 | €1.08 | €1.08 | €1.05 | 934 |
Mar 31, 2025 | €1.05 | €1.05 | €1.02 | €1.05 | 40,869 |
Mar 28, 2025 | €1.04 | €1.04 | €1.04 | €1.04 | 33,242 |
Mar 27, 2025 | €1.05 | €1.05 | €1.05 | €1.05 | 5,000 |
Mar 26, 2025 | €1.04 | €1.04 | €1.04 | €1.05 | 22,885 |
Mar 25, 2025 | €1.04 | €1.04 | €1.04 | €1.05 | 9,090 |
Mar 24, 2025 | €1.07 | €1.07 | €1.04 | €1.05 | 18,613 |
Mar 21, 2025 | €1.04 | €1.06 | €1.04 | €1.04 | 79,366 |
Mar 20, 2025 | €1.06 | €1.06 | €1.06 | €1.05 | 7,000 |
Mar 19, 2025 | €1.05 | €1.05 | €1.04 | €1.05 | 352,371 |
Mar 18, 2025 | €1.06 | €1.06 | €1.06 | €1.06 | 2,000 |
Mar 17, 2025 | €1.07 | €1.09 | €1.05 | €1.06 | 59,403 |
Mar 14, 2025 | €1.05 | €1.05 | €1.05 | €1.07 | 27,131 |
Mar 12, 2025 | €1.07 | €1.07 | €1.07 | €1.06 | 1,000 |
Mar 11, 2025 | €1.06 | €1.06 | €1.05 | €1.07 | 21,766 |
Mar 7, 2025 | €1.06 | €1.06 | €1.06 | €1.07 | 25,460 |
Mar 5, 2025 | €1.08 | €1.08 | €1.06 | €1.07 | 34,548 |
Mar 4, 2025 | €1.06 | €1.06 | €1.06 | €1.07 | 8,219 |
Mar 3, 2025 | €1.08 | €1.08 | €1.08 | €1.07 | 1,500 |
Feb 27, 2025 | €1.07 | €1.07 | €1.07 | €1.07 | 8,785 |
Feb 26, 2025 | €1.09 | €1.09 | €1.06 | €1.07 | 91,541 |
Feb 25, 2025 | €1.06 | €1.06 | €1.05 | €1.07 | 25,515 |
Feb 24, 2025 | €1.06 | €1.07 | €1.05 | €1.06 | 274,295 |
Feb 21, 2025 | €1.07 | €1.07 | €1.07 | €1.07 | 5,000 |
Feb 20, 2025 | €1.10 | €1.10 | €1.05 | €1.07 | 18,774 |
Feb 19, 2025 | €1.09 | €1.09 | €1.09 | €1.09 | 12,738 |
Feb 18, 2025 | €1.07 | €1.07 | €1.07 | €1.08 | 25,000 |
Feb 17, 2025 | €1.07 | €1.07 | €1.07 | €1.08 | 9,550 |
Feb 14, 2025 | €1.07 | €1.08 | €1.07 | €1.08 | 50,704 |
Feb 13, 2025 | €1.10 | €1.11 | €1.08 | €1.08 | 227,787 |
Feb 12, 2025 | €1.07 | €1.09 | €1.07 | €1.09 | 37,955 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.