UK Markets closed

CVC Credit Partners European Opportunities Limited (CCPG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
93.20-2.60 (-2.71%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202292.0097.0092.0097.0097.0020,690
23 Jun 202292.2096.0091.6091.6091.60336,075
22 Jun 202293.0097.6093.0097.6097.6054,678
21 Jun 202296.2098.8093.0093.0093.00109,555
20 Jun 202295.2097.0094.0096.1096.1060,071
17 Jun 202294.0098.0094.0098.0098.00205,959
16 Jun 202296.6096.6093.8096.2096.2035,751
15 Jun 202295.0096.6795.0096.8096.8060,900
14 Jun 202293.6096.7793.2096.1096.10114,105
13 Jun 202294.0096.7893.2093.2093.20174,302
10 Jun 202295.0099.8095.0095.8095.8036,159
09 Jun 202296.0097.4094.0095.0095.0037,125
08 Jun 202297.20100.0095.6796.0096.0043,646
07 Jun 202296.80101.0096.0097.2097.2042,623
06 Jun 202297.40101.5097.0097.0097.00133,230
01 Jun 202297.2099.8096.0097.0097.00213,523
31 May 202297.8099.8097.0097.0097.0023,813
30 May 202298.4099.4098.0097.9097.90511,965
27 May 202297.2099.2097.2098.1098.10286,526
26 May 202297.0099.8096.0097.2097.2052,093
25 May 202298.40102.0098.4098.4098.40198,310
24 May 2022100.00100.0098.9699.2099.2014,100
23 May 2022100.00100.9099.67100.00100.00107,965
20 May 2022100.95101.0099.40100.20100.20151,462
19 May 2022100.50101.0099.64100.60100.6035,725
18 May 2022104.00105.00100.50105.00105.00108,196
17 May 2022100.43101.67100.43101.00101.0034,323
16 May 2022103.15103.15100.50102.50102.5036,655
13 May 2022102.50102.50100.08102.50102.5033,248
12 May 202299.80101.5099.6099.6099.6061,288
11 May 2022102.50102.50100.50102.50102.5058,849
10 May 2022101.98101.98101.50100.75100.75270
09 May 2022100.50103.00100.50102.50102.5060,456
06 May 2022101.50104.50100.50100.50100.5053,792
05 May 2022101.00102.61101.00101.75101.7534,477
04 May 2022102.00104.00101.03104.00104.00182,908
03 May 2022101.50103.50100.50102.00102.00101,103
29 Apr 2022101.50102.18101.00102.00102.0056,348
28 Apr 2022101.83102.00101.83101.00101.0027,655
27 Apr 2022100.00101.50100.00101.50101.50292,041
26 Apr 202299.80101.0099.80101.00101.0098,165
25 Apr 202299.80101.5099.60100.50100.5045,379
22 Apr 202299.60102.0099.50100.90100.9056,117
21 Apr 2022101.00101.0099.31100.20100.20125,917
20 Apr 2022100.50102.0099.20102.00102.00359,890
19 Apr 2022100.00102.0099.60100.30100.30112,875
14 Apr 2022101.00101.0099.43100.10100.10174,861
13 Apr 202299.20101.0098.40101.00101.00353,155
12 Apr 202299.00101.0099.0099.3599.3561,379
11 Apr 202299.20102.0098.40101.00101.0041,404
08 Apr 2022101.00103.3799.20102.00102.00307,332
07 Apr 2022100.00101.0098.75100.50100.50219,740
06 Apr 202299.6099.8098.40100.00100.00101,663
05 Apr 202299.20101.5097.8099.8599.85125,077
04 Apr 2022100.50102.0099.60100.35100.35125,353
01 Apr 2022102.50102.5099.20101.50101.50162,375
31 Mar 2022102.50103.0099.50102.50102.50246,002
30 Mar 2022100.00102.20100.00101.75101.75134,110
29 Mar 2022102.50103.5099.50101.25101.25197,676
28 Mar 2022104.00104.00101.42102.50102.50129,012
25 Mar 2022101.50103.0099.00103.00103.00118,880
24 Mar 2022101.00102.5099.58101.15101.1597,298
23 Mar 2022100.00102.5099.0099.0099.00205,574
22 Mar 2022101.00103.00101.00101.00101.0074,053
21 Mar 2022100.00105.50100.00100.50100.5030,104
18 Mar 2022104.00104.0098.0098.0098.00580,133
17 Mar 2022102.50105.50101.50103.50103.50170,827
16 Mar 2022105.50105.50102.00103.75103.7553,639
15 Mar 2022106.50106.50103.51106.50106.5039,041
14 Mar 2022105.48105.48102.50105.50105.5094,780
11 Mar 2022103.54105.84103.54105.25105.2585,637
10 Mar 2022103.50104.75103.50103.50103.5080,688
09 Mar 2022105.50106.00103.00105.50105.5057,343
08 Mar 2022104.00106.00102.00103.75103.7576,865
07 Mar 2022105.50105.50102.50103.00103.0058,608
04 Mar 2022103.00105.09102.89103.00103.0067,911
03 Mar 2022104.00105.96103.50103.50103.50133,258
02 Mar 2022106.00106.00105.20106.00106.0065,523
01 Mar 2022106.50106.89105.00105.00105.0076,093
28 Feb 2022106.00106.80104.00105.75105.7546,924
25 Feb 2022104.00107.00102.50107.00107.0037,979
24 Feb 2022105.00107.00103.79105.50105.5077,547
23 Feb 2022107.00107.00105.92105.50105.5043,845
22 Feb 2022107.50107.50105.50105.50105.50105,003
21 Feb 2022107.50107.50105.00106.25106.25189,112
18 Feb 2022107.00108.00105.93108.00108.00102,533
17 Feb 2022106.50106.50105.43105.75105.75128,448
16 Feb 2022104.50105.94103.56104.75104.7517,358
15 Feb 2022104.82106.18104.82105.75105.7527,159
14 Feb 2022104.50107.00104.40106.00106.0035,374
11 Feb 2022106.50107.00104.00107.00107.0088,769
10 Feb 2022106.50107.00104.92107.00107.0022,561
09 Feb 2022108.00108.00105.13108.00108.0066,627
08 Feb 2022104.50107.00104.00106.25106.2577,109
07 Feb 2022106.50107.00103.75104.00104.00191,038
04 Feb 2022106.00108.00104.42106.75106.7510,312
03 Feb 2022104.00106.18103.50105.75105.7534,061
03 Feb 20221.25 Dividend
02 Feb 2022105.50106.50104.94106.25105.00181,593
01 Feb 2022108.00108.00105.00105.50104.2672,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...