Shares Magazine
€0.98+0.00 (+0.00%)20 May 2024, 12:12
Cvc Income & Growth Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2024 | €0.99 | €0.99 | €0.97 | €0.98 | 17,800 |
| May 16, 2024 | €0.98 | €0.98 | €0.98 | €0.98 | 2,000 |
| May 15, 2024 | €0.98 | €1.00 | €0.96 | €0.98 | 19,885 |
| May 14, 2024 | €1.00 | €1.00 | €0.97 | €0.99 | 55,332 |
| May 13, 2024 | €1.01 | €1.01 | €0.99 | €0.99 | 122,838 |
| May 10, 2024 | €114.00 | €114.00 | €110.00 | €111.50 | 235,278 |
| May 9, 2024 | €112.00 | €113.00 | €110.50 | €111.00 | 642,035 |
| May 8, 2024 | €113.00 | €113.00 | €111.00 | €112.50 | 227,421 |
| May 7, 2024 | €112.00 | €114.00 | €110.00 | €111.50 | 345,110 |
| May 3, 2024 | €110.00 | €114.00 | €110.00 | €111.00 | 236,589 |
| May 2, 2024 | €114.00 | €113.50 | €111.00 | €112.00 | 301,778 |
| May 1, 2024 | €111.00 | €113.00 | €111.00 | €111.00 | 461,048 |
| Apr 30, 2024 | €1.02 | €1.02 | €1.02 | €1.01 | 11,330 |
| Apr 29, 2024 | €1.01 | €1.01 | €1.01 | €1.01 | 9,730 |
| Apr 26, 2024 | €1.00 | €1.04 | €1.00 | €1.00 | 46,158 |
| Apr 25, 2024 | €1.01 | €1.01 | €0.98 | €1.00 | 13,250 |
| Apr 24, 2024 | €0.98 | €0.98 | €0.98 | €0.99 | 4,554 |
| Apr 23, 2024 | €0.98 | €0.98 | €0.98 | €1.00 | 24,213 |
| Apr 22, 2024 | €1.01 | €1.01 | €1.01 | €1.00 | 10,000 |
| Apr 19, 2024 | €0.99 | €1.00 | €0.98 | €1.00 | 30,075 |
| Apr 17, 2024 | €0.98 | €0.99 | €0.98 | €0.99 | 25,000 |
| Apr 16, 2024 | €0.98 | €0.98 | €0.97 | €0.99 | 35,051 |
| Apr 15, 2024 | €0.97 | €0.98 | €0.97 | €0.98 | 18,163 |
| Apr 12, 2024 | €0.96 | €0.96 | €0.96 | €0.97 | 25,000 |
| Apr 11, 2024 | €0.97 | €0.98 | €0.96 | €0.97 | 128,115 |
| Apr 9, 2024 | €0.97 | €0.97 | €0.97 | €0.98 | 52,977 |
| Apr 8, 2024 | €0.96 | €0.96 | €0.94 | €0.97 | 63,505 |
| Apr 5, 2024 | €0.97 | €0.97 | €0.96 | €0.96 | 71,100 |
| Apr 4, 2024 | €0.96 | €0.98 | €0.97 | €0.98 | 13,711 |
| Apr 3, 2024 | €0.95 | €0.96 | €0.95 | €0.95 | 24,495 |
| Apr 2, 2024 | €0.94 | €0.96 | €0.94 | €0.95 | 114,009 |
| Mar 28, 2024 | €108.00 | €113.50 | €108.00 | €111.25 | 414,763 |
| Mar 27, 2024 | €109.50 | €112.50 | €107.00 | €109.00 | 527,102 |
| Mar 26, 2024 | €108.50 | €108.98 | €105.68 | €107.00 | 345,375 |
| Mar 25, 2024 | €108.00 | €109.78 | €106.50 | €108.00 | 100,299 |
| Mar 22, 2024 | €109.00 | €110.03 | €108.00 | €109.00 | 167,183 |
| Mar 21, 2024 | €110.00 | €110.20 | €108.00 | €108.00 | 242,669 |
| Mar 20, 2024 | €108.00 | €112.00 | €107.50 | €108.00 | 115,706 |
| Mar 19, 2024 | €109.50 | €109.50 | €106.00 | €106.00 | 141,411 |
| Mar 18, 2024 | €106.00 | €112.00 | €106.00 | €107.00 | 249,930 |
| Mar 15, 2024 | €111.50 | €111.50 | €105.00 | €105.00 | 1,216,212 |
| Mar 14, 2024 | €108.50 | €110.00 | €106.00 | €108.00 | 187,595 |
| Mar 13, 2024 | €108.00 | €111.00 | €103.50 | €105.50 | 205,333 |
| Mar 12, 2024 | €109.50 | €110.25 | €107.00 | €108.00 | 367,917 |
| Mar 11, 2024 | €109.00 | €110.00 | €107.04 | €108.75 | 199,242 |
| Mar 8, 2024 | €109.50 | €111.50 | €107.00 | €109.00 | 151,608 |
| Mar 7, 2024 | €109.50 | €111.00 | €103.00 | €109.50 | 404,780 |
| Mar 6, 2024 | €107.50 | €109.50 | €105.50 | €107.50 | 107,959 |
| Mar 5, 2024 | €106.00 | €109.50 | €105.00 | €106.50 | 294,005 |
| Mar 4, 2024 | €105.50 | €109.25 | €104.00 | €108.00 | 605,480 |
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 |
|---|---|---|
| Kainos Group PLC | 1,246.00 | 17.33 |
| W.A.G Payment Solutions PLC | 74.60 | 10.68 |
| Syncona Limited | 114.80 | 6.69 |
| Carnival PLC | 1,141.50 | 5.84 |
| Dunelm Group PLC | 1,067.00 | 5.43 |
| Auction Technology Group PLC | 614.00 | 5.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Easyjet PLC | 474.90 | -3.24 |
| Burberry Group PLC | 1,067.00 | -3.00 |
| Octopus Renewables Infrastructure Trust PLC | 69.70 | -2.52 |
| Ocado Group PLC | 354.30 | -2.42 |
| Premier Foods PLC | 172.00 | -2.38 |
| Sequoia Economic Infrastructure Income Fund Limited | 79.90 | -2.20 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.