1. Share Prices

  2. Cvc Income & Growth Limited (CVCE)

€1.09+0.00 (+0.00%)22 Jan 2025, 10:15
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

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2025€1.08€1.08€1.08€1.0945,250
Jan 21, 2025€1.11€1.11€1.09€1.0960,286
Jan 20, 2025€1.11€1.11€1.11€1.1111,609
Jan 16, 2025€1.10€1.11€1.10€1.1020,149
Jan 14, 2025€1.08€1.09€1.08€1.0936,734
Jan 13, 2025€1.07€1.08€1.04€1.0651,637
Jan 10, 2025€1.07€1.07€1.04€1.0622,720
Jan 8, 2025€1.08€1.08€1.04€1.0527,761
Jan 7, 2025€1.06€1.06€1.06€1.0512,000
Jan 6, 2025€1.07€1.08€1.03€1.0616,162
Jan 3, 2025€1.03€1.03€1.03€1.053,000
Jan 2, 2025€1.08€1.08€1.05€1.0526,702
Dec 27, 2024€1.06€1.07€1.06€1.0510,000
Dec 20, 2024€1.03€1.03€1.03€1.0415,436
Dec 17, 2024€1.03€1.03€1.03€1.041,750
Dec 16, 2024€1.05€1.05€1.03€1.0452,165
Dec 11, 2024€1.06€1.07€1.05€1.0631,750
Dec 9, 2024€1.09€1.09€1.06€1.0725,015
Dec 6, 2024€1.04€1.11€1.03€1.0737,890
Dec 5, 2024€1.04€1.04€1.04€1.036,150
Dec 4, 2024€1.04€1.04€1.04€1.032,950
Dec 3, 2024€1.03€1.04€1.03€1.0379,307
Dec 2, 2024€1.02€1.04€1.00€1.0234,061
Nov 29, 2024€1.03€1.03€1.03€1.021,500
Nov 28, 2024€1.03€1.03€1.02€1.0316,230
Nov 27, 2024€1.02€1.02€1.02€1.01102
Nov 26, 2024€1.03€1.03€1.00€1.0111,123
Nov 25, 2024€1.00€1.02€0.99€1.01192,977
Nov 22, 2024€1.00€1.01€1.00€1.01109,000
Nov 20, 2024€1.03€1.03€1.00€1.0157,417
Nov 19, 2024€1.03€1.03€1.03€1.034,000
Nov 18, 2024€1.05€1.06€1.02€1.0413,646
Nov 14, 2024€1.02€1.02€1.02€1.0316,496
Nov 13, 2024€1.01€1.05€1.01€1.0330,022
Nov 12, 2024€1.01€1.04€1.01€1.0356,490
Nov 11, 2024€1.03€1.03€1.01€1.011,075,710
Nov 8, 2024€1.07€1.07€1.07€1.055,000
Nov 7, 2024€1.03€1.03€1.03€1.0552,985
Nov 5, 2024€1.02€1.02€1.02€1.0440,000
Nov 4, 2024€1.06€1.06€1.06€1.0416,913
Nov 1, 2024€1.06€1.06€1.06€1.051,109
Oct 31, 2024€1.04€1.06€1.04€1.0517,288
Oct 30, 2024€1.01€1.03€1.01€1.0398,248
Oct 29, 2024€1.02€1.02€1.02€1.022,225
Oct 28, 2024€1.01€1.02€1.01€1.0241,859
Oct 25, 2024€1.01€1.01€1.01€1.001,238
Oct 24, 2024€1.00€1.00€1.00€1.003,124
Oct 21, 2024€1.00€1.00€1.00€1.01400
Oct 17, 2024€1.02€1.02€1.02€1.012,000
Oct 15, 2024€1.00€1.00€1.00€1.0122,732
12345
Showing 1 to 50 of 211

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.