Shares Magazine
€1.01+0.00 (+0.00%)17 Oct 2024, 09:57
Cvc Income & Growth Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 23, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 17,046 |
| Sep 20, 2024 | €1.01 | €1.02 | €1.01 | €1.00 | 8,000 |
| Sep 18, 2024 | €1.02 | €1.02 | €1.00 | €1.01 | 35,710 |
| Sep 17, 2024 | €1.02 | €1.03 | €1.01 | €1.01 | 408,798 |
| Sep 16, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 800 |
| Sep 13, 2024 | €1.02 | €1.02 | €1.00 | €1.01 | 40,879 |
| Sep 12, 2024 | €1.02 | €1.02 | €1.01 | €1.01 | 33,500 |
| Sep 11, 2024 | €1.03 | €1.03 | €1.03 | €1.01 | 25,000 |
| Sep 10, 2024 | €1.01 | €1.01 | €1.00 | €1.01 | 8,201 |
| Sep 9, 2024 | €1.03 | €1.03 | €1.00 | €1.01 | 36,276 |
| Sep 4, 2024 | €1.04 | €1.04 | €1.01 | €1.03 | 20,800 |
| Sep 2, 2024 | €1.04 | €1.04 | €1.01 | €1.02 | 22,097 |
| Aug 30, 2024 | €1.02 | €1.02 | €1.02 | €1.02 | 11,900 |
| Aug 29, 2024 | €1.03 | €1.04 | €1.03 | €1.02 | 9,497 |
| Aug 28, 2024 | €1.04 | €1.04 | €1.03 | €1.03 | 45,000 |
| Aug 27, 2024 | €1.03 | €1.03 | €1.03 | €1.02 | 151 |
| Aug 21, 2024 | €1.01 | €1.01 | €1.01 | €1.02 | 7,231 |
| Aug 19, 2024 | €1.03 | €1.03 | €1.02 | €1.01 | 6,958 |
| Aug 15, 2024 | €1.00 | €1.00 | €1.00 | €1.02 | 200 |
| Aug 13, 2024 | €1.03 | €1.03 | €1.03 | €1.01 | 500 |
| Aug 12, 2024 | €1.00 | €1.00 | €1.00 | €1.01 | 33,372 |
| Aug 9, 2024 | €1.00 | €1.02 | €1.00 | €1.01 | 13,580 |
| Aug 8, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 10,000 |
| Aug 7, 2024 | €1.03 | €1.03 | €1.02 | €1.01 | 56,456 |
| Aug 6, 2024 | €0.99 | €1.00 | €0.99 | €1.01 | 28,760 |
| Aug 5, 2024 | €1.00 | €1.00 | €1.00 | €1.01 | 5,804 |
| Aug 2, 2024 | €1.00 | €1.00 | €0.99 | €1.01 | 28,109 |
| Aug 1, 2024 | €0.99 | €1.02 | €0.99 | €1.01 | 147,461 |
| Jul 31, 2024 | €1.00 | €1.00 | €0.99 | €0.99 | 1,100 |
| Jul 30, 2024 | €1.00 | €1.00 | €1.00 | €0.99 | 4,084 |
| Jul 29, 2024 | €1.00 | €1.00 | €0.99 | €0.99 | 84,850 |
| Jul 25, 2024 | €1.00 | €1.00 | €1.00 | €0.99 | 5,429 |
| Jul 24, 2024 | €0.99 | €1.02 | €0.99 | €1.01 | 19,117 |
| Jul 23, 2024 | €1.03 | €1.03 | €0.98 | €1.01 | 20,850 |
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 |
|---|---|---|
| Dowlais Group PLC | 55.10 | 11.45 |
| Fidelity China Special Situations PLC | 218.00 | 5.06 |
| Bridgepoint Group PLC | 347.60 | 4.13 |
| Syncona Limited | 107.20 | 3.68 |
| Hollywood Bowl Group PLC | 325.00 | 3.17 |
| W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 794.50 | -19.26 |
| Cmc Markets PLC | 321.00 | -5.03 |
| Bellway PLC | 3,222.00 | -3.42 |
| Smith (Ds) PLC | 447.00 | -3.41 |
| British American Tobacco PLC | 2,640.00 | -3.23 |
| Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.