CVC Credit Partners European Opportunities Limited (CCPG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 92.00 | 97.00 | 92.00 | 97.00 | 97.00 | 20,690 |
| 23 Jun 2022 | 92.20 | 96.00 | 91.60 | 91.60 | 91.60 | 336,075 |
| 22 Jun 2022 | 93.00 | 97.60 | 93.00 | 97.60 | 97.60 | 54,678 |
| 21 Jun 2022 | 96.20 | 98.80 | 93.00 | 93.00 | 93.00 | 109,555 |
| 20 Jun 2022 | 95.20 | 97.00 | 94.00 | 96.10 | 96.10 | 60,071 |
| 17 Jun 2022 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 205,959 |
| 16 Jun 2022 | 96.60 | 96.60 | 93.80 | 96.20 | 96.20 | 35,751 |
| 15 Jun 2022 | 95.00 | 96.67 | 95.00 | 96.80 | 96.80 | 60,900 |
| 14 Jun 2022 | 93.60 | 96.77 | 93.20 | 96.10 | 96.10 | 114,105 |
| 13 Jun 2022 | 94.00 | 96.78 | 93.20 | 93.20 | 93.20 | 174,302 |
| 10 Jun 2022 | 95.00 | 99.80 | 95.00 | 95.80 | 95.80 | 36,159 |
| 09 Jun 2022 | 96.00 | 97.40 | 94.00 | 95.00 | 95.00 | 37,125 |
| 08 Jun 2022 | 97.20 | 100.00 | 95.67 | 96.00 | 96.00 | 43,646 |
| 07 Jun 2022 | 96.80 | 101.00 | 96.00 | 97.20 | 97.20 | 42,623 |
| 06 Jun 2022 | 97.40 | 101.50 | 97.00 | 97.00 | 97.00 | 133,230 |
| 01 Jun 2022 | 97.20 | 99.80 | 96.00 | 97.00 | 97.00 | 213,523 |
| 31 May 2022 | 97.80 | 99.80 | 97.00 | 97.00 | 97.00 | 23,813 |
| 30 May 2022 | 98.40 | 99.40 | 98.00 | 97.90 | 97.90 | 511,965 |
| 27 May 2022 | 97.20 | 99.20 | 97.20 | 98.10 | 98.10 | 286,526 |
| 26 May 2022 | 97.00 | 99.80 | 96.00 | 97.20 | 97.20 | 52,093 |
| 25 May 2022 | 98.40 | 102.00 | 98.40 | 98.40 | 98.40 | 198,310 |
| 24 May 2022 | 100.00 | 100.00 | 98.96 | 99.20 | 99.20 | 14,100 |
| 23 May 2022 | 100.00 | 100.90 | 99.67 | 100.00 | 100.00 | 107,965 |
| 20 May 2022 | 100.95 | 101.00 | 99.40 | 100.20 | 100.20 | 151,462 |
| 19 May 2022 | 100.50 | 101.00 | 99.64 | 100.60 | 100.60 | 35,725 |
| 18 May 2022 | 104.00 | 105.00 | 100.50 | 105.00 | 105.00 | 108,196 |
| 17 May 2022 | 100.43 | 101.67 | 100.43 | 101.00 | 101.00 | 34,323 |
| 16 May 2022 | 103.15 | 103.15 | 100.50 | 102.50 | 102.50 | 36,655 |
| 13 May 2022 | 102.50 | 102.50 | 100.08 | 102.50 | 102.50 | 33,248 |
| 12 May 2022 | 99.80 | 101.50 | 99.60 | 99.60 | 99.60 | 61,288 |
| 11 May 2022 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 58,849 |
| 10 May 2022 | 101.98 | 101.98 | 101.50 | 100.75 | 100.75 | 270 |
| 09 May 2022 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 60,456 |
| 06 May 2022 | 101.50 | 104.50 | 100.50 | 100.50 | 100.50 | 53,792 |
| 05 May 2022 | 101.00 | 102.61 | 101.00 | 101.75 | 101.75 | 34,477 |
| 04 May 2022 | 102.00 | 104.00 | 101.03 | 104.00 | 104.00 | 182,908 |
| 03 May 2022 | 101.50 | 103.50 | 100.50 | 102.00 | 102.00 | 101,103 |
| 29 Apr 2022 | 101.50 | 102.18 | 101.00 | 102.00 | 102.00 | 56,348 |
| 28 Apr 2022 | 101.83 | 102.00 | 101.83 | 101.00 | 101.00 | 27,655 |
| 27 Apr 2022 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 292,041 |
| 26 Apr 2022 | 99.80 | 101.00 | 99.80 | 101.00 | 101.00 | 98,165 |
| 25 Apr 2022 | 99.80 | 101.50 | 99.60 | 100.50 | 100.50 | 45,379 |
| 22 Apr 2022 | 99.60 | 102.00 | 99.50 | 100.90 | 100.90 | 56,117 |
| 21 Apr 2022 | 101.00 | 101.00 | 99.31 | 100.20 | 100.20 | 125,917 |
| 20 Apr 2022 | 100.50 | 102.00 | 99.20 | 102.00 | 102.00 | 359,890 |
| 19 Apr 2022 | 100.00 | 102.00 | 99.60 | 100.30 | 100.30 | 112,875 |
| 14 Apr 2022 | 101.00 | 101.00 | 99.43 | 100.10 | 100.10 | 174,861 |
| 13 Apr 2022 | 99.20 | 101.00 | 98.40 | 101.00 | 101.00 | 353,155 |
| 12 Apr 2022 | 99.00 | 101.00 | 99.00 | 99.35 | 99.35 | 61,379 |
| 11 Apr 2022 | 99.20 | 102.00 | 98.40 | 101.00 | 101.00 | 41,404 |
| 08 Apr 2022 | 101.00 | 103.37 | 99.20 | 102.00 | 102.00 | 307,332 |
| 07 Apr 2022 | 100.00 | 101.00 | 98.75 | 100.50 | 100.50 | 219,740 |
| 06 Apr 2022 | 99.60 | 99.80 | 98.40 | 100.00 | 100.00 | 101,663 |
| 05 Apr 2022 | 99.20 | 101.50 | 97.80 | 99.85 | 99.85 | 125,077 |
| 04 Apr 2022 | 100.50 | 102.00 | 99.60 | 100.35 | 100.35 | 125,353 |
| 01 Apr 2022 | 102.50 | 102.50 | 99.20 | 101.50 | 101.50 | 162,375 |
| 31 Mar 2022 | 102.50 | 103.00 | 99.50 | 102.50 | 102.50 | 246,002 |
| 30 Mar 2022 | 100.00 | 102.20 | 100.00 | 101.75 | 101.75 | 134,110 |
| 29 Mar 2022 | 102.50 | 103.50 | 99.50 | 101.25 | 101.25 | 197,676 |
| 28 Mar 2022 | 104.00 | 104.00 | 101.42 | 102.50 | 102.50 | 129,012 |
| 25 Mar 2022 | 101.50 | 103.00 | 99.00 | 103.00 | 103.00 | 118,880 |
| 24 Mar 2022 | 101.00 | 102.50 | 99.58 | 101.15 | 101.15 | 97,298 |
| 23 Mar 2022 | 100.00 | 102.50 | 99.00 | 99.00 | 99.00 | 205,574 |
| 22 Mar 2022 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 74,053 |
| 21 Mar 2022 | 100.00 | 105.50 | 100.00 | 100.50 | 100.50 | 30,104 |
| 18 Mar 2022 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | 580,133 |
| 17 Mar 2022 | 102.50 | 105.50 | 101.50 | 103.50 | 103.50 | 170,827 |
| 16 Mar 2022 | 105.50 | 105.50 | 102.00 | 103.75 | 103.75 | 53,639 |
| 15 Mar 2022 | 106.50 | 106.50 | 103.51 | 106.50 | 106.50 | 39,041 |
| 14 Mar 2022 | 105.48 | 105.48 | 102.50 | 105.50 | 105.50 | 94,780 |
| 11 Mar 2022 | 103.54 | 105.84 | 103.54 | 105.25 | 105.25 | 85,637 |
| 10 Mar 2022 | 103.50 | 104.75 | 103.50 | 103.50 | 103.50 | 80,688 |
| 09 Mar 2022 | 105.50 | 106.00 | 103.00 | 105.50 | 105.50 | 57,343 |
| 08 Mar 2022 | 104.00 | 106.00 | 102.00 | 103.75 | 103.75 | 76,865 |
| 07 Mar 2022 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | 58,608 |
| 04 Mar 2022 | 103.00 | 105.09 | 102.89 | 103.00 | 103.00 | 67,911 |
| 03 Mar 2022 | 104.00 | 105.96 | 103.50 | 103.50 | 103.50 | 133,258 |
| 02 Mar 2022 | 106.00 | 106.00 | 105.20 | 106.00 | 106.00 | 65,523 |
| 01 Mar 2022 | 106.50 | 106.89 | 105.00 | 105.00 | 105.00 | 76,093 |
| 28 Feb 2022 | 106.00 | 106.80 | 104.00 | 105.75 | 105.75 | 46,924 |
| 25 Feb 2022 | 104.00 | 107.00 | 102.50 | 107.00 | 107.00 | 37,979 |
| 24 Feb 2022 | 105.00 | 107.00 | 103.79 | 105.50 | 105.50 | 77,547 |
| 23 Feb 2022 | 107.00 | 107.00 | 105.92 | 105.50 | 105.50 | 43,845 |
| 22 Feb 2022 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | 105,003 |
| 21 Feb 2022 | 107.50 | 107.50 | 105.00 | 106.25 | 106.25 | 189,112 |
| 18 Feb 2022 | 107.00 | 108.00 | 105.93 | 108.00 | 108.00 | 102,533 |
| 17 Feb 2022 | 106.50 | 106.50 | 105.43 | 105.75 | 105.75 | 128,448 |
| 16 Feb 2022 | 104.50 | 105.94 | 103.56 | 104.75 | 104.75 | 17,358 |
| 15 Feb 2022 | 104.82 | 106.18 | 104.82 | 105.75 | 105.75 | 27,159 |
| 14 Feb 2022 | 104.50 | 107.00 | 104.40 | 106.00 | 106.00 | 35,374 |
| 11 Feb 2022 | 106.50 | 107.00 | 104.00 | 107.00 | 107.00 | 88,769 |
| 10 Feb 2022 | 106.50 | 107.00 | 104.92 | 107.00 | 107.00 | 22,561 |
| 09 Feb 2022 | 108.00 | 108.00 | 105.13 | 108.00 | 108.00 | 66,627 |
| 08 Feb 2022 | 104.50 | 107.00 | 104.00 | 106.25 | 106.25 | 77,109 |
| 07 Feb 2022 | 106.50 | 107.00 | 103.75 | 104.00 | 104.00 | 191,038 |
| 04 Feb 2022 | 106.00 | 108.00 | 104.42 | 106.75 | 106.75 | 10,312 |
| 03 Feb 2022 | 104.00 | 106.18 | 103.50 | 105.75 | 105.75 | 34,061 |
| 03 Feb 2022 | 1.25 Dividend | |||||
| 02 Feb 2022 | 105.50 | 106.50 | 104.94 | 106.25 | 105.00 | 181,593 |
| 01 Feb 2022 | 108.00 | 108.00 | 105.00 | 105.50 | 104.26 | 72,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
