€1.03-0.01 (-0.48%)02 May 2025, 14:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cvc Income & Growth Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 2025€1.02€1.05€1.01€1.0317,700
Apr 30, 2025€1.03€1.03€1.03€1.0450,093
Apr 29, 2025€1.03€1.03€1.03€1.0210,000
Apr 28, 2025€1.04€1.04€1.03€1.0311,630
Apr 25, 2025€1.05€1.05€1.05€1.0310,000
Apr 24, 2025€1.02€1.02€1.01€1.02174,802
Apr 23, 2025€1.05€1.05€1.02€1.0364,310
Apr 22, 2025€1.05€1.05€1.02€1.035,975
Apr 17, 2025€1.04€1.05€1.03€1.0445,631
Apr 16, 2025€1.02€1.04€1.02€1.0244,800
Apr 15, 2025€1.00€1.02€1.00€1.0153,943
Apr 14, 2025€1.02€1.02€1.02€1.0115,014
Apr 11, 2025€1.02€1.02€1.01€1.0114,624
Apr 10, 2025€1.01€1.01€0.99€1.018,700
Apr 8, 2025€0.99€1.00€0.98€0.98132,494
Apr 7, 2025€1.02€1.02€0.97€1.0066,608
Apr 4, 2025€1.02€1.03€1.02€1.0348,306
Apr 3, 2025€1.04€1.04€1.04€1.0322,000
Apr 2, 2025€1.06€1.06€1.06€1.0517,151
Apr 1, 2025€1.08€1.08€1.08€1.05934
Mar 31, 2025€1.05€1.05€1.02€1.0540,869
Mar 28, 2025€1.04€1.04€1.04€1.0433,242
Mar 27, 2025€1.05€1.05€1.05€1.055,000
Mar 26, 2025€1.04€1.04€1.04€1.0522,885
Mar 25, 2025€1.04€1.04€1.04€1.059,090
Mar 24, 2025€1.07€1.07€1.04€1.0518,613
Mar 21, 2025€1.04€1.06€1.04€1.0479,366
Mar 20, 2025€1.06€1.06€1.06€1.057,000
Mar 19, 2025€1.05€1.05€1.04€1.05352,371
Mar 18, 2025€1.06€1.06€1.06€1.062,000
Mar 17, 2025€1.07€1.09€1.05€1.0659,403
Mar 14, 2025€1.05€1.05€1.05€1.0727,131
Mar 12, 2025€1.07€1.07€1.07€1.061,000
Mar 11, 2025€1.06€1.06€1.05€1.0721,766
Mar 7, 2025€1.06€1.06€1.06€1.0725,460
Mar 5, 2025€1.08€1.08€1.06€1.0734,548
Mar 4, 2025€1.06€1.06€1.06€1.078,219
Mar 3, 2025€1.08€1.08€1.08€1.071,500
Feb 27, 2025€1.07€1.07€1.07€1.078,785
Feb 26, 2025€1.09€1.09€1.06€1.0791,541
Feb 25, 2025€1.06€1.06€1.05€1.0725,515
Feb 24, 2025€1.06€1.07€1.05€1.06274,295
Feb 21, 2025€1.07€1.07€1.07€1.075,000
Feb 20, 2025€1.10€1.10€1.05€1.0718,774
Feb 19, 2025€1.09€1.09€1.09€1.0912,738
Feb 18, 2025€1.07€1.07€1.07€1.0825,000
Feb 17, 2025€1.07€1.07€1.07€1.089,550
Feb 14, 2025€1.07€1.08€1.07€1.0850,704
Feb 13, 2025€1.10€1.11€1.08€1.08227,787
Feb 12, 2025€1.07€1.09€1.07€1.0937,955
Showing 1 to 50 of 206
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00