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 | €1.00 | €1.00 | €1.00 | €1.00 | 3,988 |
| May 9, 2024 | €1.00 | €1.01 | €1.00 | €1.00 | 13,968 |
| May 8, 2024 | €1.01 | €1.01 | €1.01 | €1.01 | 14,000 |
| May 7, 2024 | €1.00 | €1.02 | €1.00 | €1.01 | 32,387 |
| May 3, 2024 | €1.00 | €1.00 | €0.99 | €1.00 | 17,640 |
| May 2, 2024 | €1.00 | €1.00 | €0.99 | €1.00 | 100,296 |
| May 1, 2024 | €1.02 | €1.02 | €0.99 | €0.99 | 40,419 |
| 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 | €0.96 | €0.96 | €0.95 | €0.96 | 106,969 |
| Mar 27, 2024 | €0.96 | €0.96 | €0.96 | €0.95 | 60,666 |
| Mar 26, 2024 | €0.95 | €0.95 | €0.95 | €0.96 | 6,202 |
| Mar 25, 2024 | €0.96 | €0.96 | €0.96 | €0.96 | 3,750 |
| Mar 22, 2024 | €0.96 | €0.96 | €0.96 | €0.95 | 385,000 |
| Mar 21, 2024 | €0.96 | €0.96 | €0.96 | €0.95 | 12,200 |
| Mar 20, 2024 | €0.96 | €0.96 | €0.96 | €0.96 | 1,000 |
| Mar 19, 2024 | €0.96 | €0.96 | €0.95 | €0.96 | 24,900 |
| Mar 18, 2024 | €0.95 | €0.95 | €0.95 | €0.96 | 30,000 |
| Mar 15, 2024 | €0.96 | €0.96 | €0.95 | €0.95 | 72,124 |
| Mar 14, 2024 | €0.95 | €0.96 | €0.95 | €0.96 | 27,000 |
| Mar 13, 2024 | €0.96 | €0.97 | €0.96 | €0.95 | 83,193 |
| Mar 12, 2024 | €0.95 | €0.95 | €0.95 | €0.97 | 3,016 |
| Mar 11, 2024 | €0.97 | €0.97 | €0.94 | €0.95 | 25,267 |
| Mar 8, 2024 | €0.95 | €0.95 | €0.94 | €0.96 | 65,243 |
| Mar 7, 2024 | €0.95 | €0.95 | €0.95 | €0.94 | 12,324 |
| Mar 6, 2024 | €0.94 | €0.95 | €0.94 | €0.94 | 6,500 |
| Mar 4, 2024 | €0.92 | €0.94 | €0.92 | €0.94 | 7,763 |
| Mar 1, 2024 | €0.93 | €0.93 | €0.91 | €0.92 | 161,376 |
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 |
|---|---|---|
| Big Yellow Group PLC | 1,244.00 | 5.42 |
| Tyman PLC | 383.50 | 1.99 |
| Schroders PLC | 376.96 | 1.77 |
| Just Group PLC | 107.40 | 1.51 |
| Safestore Holdings PLC | 865.00 | 1.35 |
| W.A.G Payment Solutions PLC | 75.58 | 1.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 193.30 | -7.42 |
| Pennon Group PLC | 671.00 | -6.35 |
| Dowlais Group PLC | 73.15 | -4.81 |
| Cranswick PLC | 4,285.56 | -3.15 |
| North Atlantic Smaller Companies Investment Trust PLC | 4,097.15 | -2.22 |
| Domino's Pizza Group PLC | 340.00 | -2.19 |