Shares Magazine
121.50p-1.50 (-1.22%)31 Mar 2025, 17:15
Cvc Income & Growth Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 124.00p | 124.00p | 119.50p | 121.50p | 864,639 |
| Mar 28, 2025 | 122.73p | 124.00p | 121.50p | 123.00p | 268,158 |
| Mar 27, 2025 | 123.00p | 124.00p | 119.03p | 122.50p | 1,075,074 |
| Mar 26, 2025 | 122.00p | 124.00p | 119.30p | 122.75p | 214,334 |
| Mar 25, 2025 | 120.00p | 120.79p | 119.03p | 121.50p | 508,578 |
| Mar 24, 2025 | 120.00p | 124.00p | 119.34p | 119.50p | 237,235 |
| Mar 21, 2025 | 120.00p | 124.00p | 117.50p | 119.00p | 627,238 |
| Mar 20, 2025 | 121.50p | 124.00p | 120.00p | 120.00p | 376,966 |
| Mar 19, 2025 | 123.00p | 124.00p | 120.16p | 121.00p | 986,805 |
| Mar 18, 2025 | 122.00p | 124.00p | 121.00p | 123.00p | 462,675 |
| Mar 17, 2025 | 120.50p | 124.00p | 120.50p | 121.00p | 508,505 |
| Mar 14, 2025 | 122.50p | 124.00p | 120.00p | 120.50p | 424,997 |
| Mar 13, 2025 | 122.00p | 124.00p | 121.50p | 122.50p | 310,195 |
| Mar 12, 2025 | 123.50p | 124.00p | 120.00p | 121.50p | 5,786,117 |
| Mar 11, 2025 | 124.00p | 124.00p | 120.50p | 122.25p | 287,623 |
| Mar 10, 2025 | 124.00p | 124.00p | 120.24p | 122.00p | 1,344,683 |
| Mar 7, 2025 | 122.00p | 124.00p | 120.50p | 120.50p | 516,471 |
| Mar 6, 2025 | 121.86p | 124.00p | 120.50p | 122.00p | 528,938 |
| Mar 5, 2025 | 121.00p | 124.00p | 120.50p | 121.00p | 371,693 |
| Mar 4, 2025 | 120.00p | 124.00p | 120.00p | 121.00p | 285,420 |
| Mar 3, 2025 | 120.50p | 122.00p | 120.00p | 121.25p | 653,548 |
| Feb 28, 2025 | 120.50p | 122.00p | 120.10p | 120.50p | 260,881 |
| Feb 27, 2025 | 120.00p | 122.00p | 119.50p | 119.50p | 778,604 |
| Feb 26, 2025 | 121.00p | 122.00p | 119.63p | 121.00p | 793,981 |
| Feb 25, 2025 | 121.40p | 122.00p | 120.02p | 121.00p | 648,118 |
| Feb 24, 2025 | 121.50p | 122.00p | 120.50p | 120.50p | 193,251 |
| Feb 21, 2025 | 121.50p | 122.00p | 119.50p | 119.50p | 224,525 |
| Feb 20, 2025 | 120.00p | 121.50p | 119.50p | 120.50p | 171,351 |
| Feb 19, 2025 | 120.00p | 121.50p | 118.50p | 120.00p | 261,135 |
| Feb 18, 2025 | 118.50p | 121.50p | 118.00p | 118.00p | 132,103 |
| Feb 17, 2025 | 121.50p | 121.50p | 118.50p | 118.50p | 236,385 |
| Feb 14, 2025 | 120.50p | 121.50p | 118.10p | 119.75p | 1,173,206 |
| Feb 13, 2025 | 119.50p | 120.95p | 119.50p | 120.50p | 344,514 |
| Feb 12, 2025 | 120.50p | 121.50p | 119.50p | 119.75p | 132,363 |
| Feb 11, 2025 | 120.00p | 121.00p | 119.50p | 119.50p | 206,107 |
| Feb 10, 2025 | 121.10p | 121.50p | 119.05p | 120.75p | 245,884 |
| Feb 7, 2025 | 120.00p | 121.50p | 118.39p | 120.50p | 336,901 |
| Feb 6, 2025 | 121.00p | 122.50p | 118.40p | 120.50p | 2,199,576 |
| Feb 5, 2025 | 122.00p | 125.00p | 121.39p | 122.00p | 1,987,296 |
| Feb 4, 2025 | 123.00p | 123.50p | 121.00p | 122.00p | 489,491 |
| Feb 3, 2025 | 121.00p | 125.00p | 121.00p | 122.00p | 145,931 |
| Jan 31, 2025 | 122.00p | 123.00p | 121.05p | 121.50p | 380,992 |
| Jan 30, 2025 | 122.00p | 123.70p | 121.02p | 122.25p | 151,638 |
| Jan 29, 2025 | 123.00p | 124.50p | 121.03p | 121.75p | 515,126 |
| Jan 28, 2025 | 122.50p | 125.50p | 121.00p | 123.00p | 381,827 |
| Jan 27, 2025 | 123.00p | 124.12p | 122.00p | 122.00p | 342,127 |
| Jan 24, 2025 | 123.50p | 127.00p | 121.00p | 122.50p | 176,639 |
| Jan 23, 2025 | 123.50p | 127.00p | 123.34p | 123.50p | 382,660 |
| Jan 22, 2025 | 125.00p | 127.00p | 121.19p | 123.00p | 681,453 |
| Jan 21, 2025 | 123.35p | 123.50p | 122.57p | 124.50p | 373,635 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.