LSE - Delayed Quote EUR

CVC Income & Growth Limited (CVCE.L)

1.0850
+0.0050
+(0.46%)
At close: June 11 at 3:35:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.00000.00000.00001.08501.08502,000
Jun 10, 20251.10001.10001.10001.08001.08007,181
Jun 9, 20251.07001.07301.07001.08501.085022,688
Jun 6, 20251.08001.10001.08001.08501.0850141,754
Jun 5, 20251.10001.10001.07101.08001.080022,875
Jun 4, 20251.07001.07001.07001.08001.080018,076
Jun 3, 20251.09001.09001.07001.08001.080040,308
Jun 2, 20251.08001.08001.08001.07501.07501,076
May 30, 20251.08001.12001.08001.08001.0800209,395
May 29, 20251.07001.07001.07001.06501.0650746
May 28, 20251.07001.07001.07001.05501.05502,300
May 27, 20251.06001.06001.06001.05501.0550167,000
May 23, 20251.05001.05781.04001.05001.050085,299
May 22, 20251.05021.05021.05021.06001.06005,457
May 21, 20251.05001.05001.05001.06001.06008,000
May 20, 20251.07001.07001.07001.06001.060010,000
May 19, 20251.05001.08001.05001.07001.0700119,901
May 16, 20251.06001.06001.03301.04501.045026,924
May 15, 20251.05001.06001.05001.04501.045017,530
May 14, 20251.03001.03001.03001.03001.0300-
May 13, 20251.04001.04001.03801.03001.030057,465
May 12, 20251.04001.04001.03761.03001.030080,000
May 9, 20251.02201.02201.02201.03001.0300564
May 8, 2025 0.018125 Dividend
May 8, 20251.03001.03001.03001.03001.0300-
May 7, 20251.04001.05001.04001.04001.021913,000
May 6, 20251.04001.04001.03001.04001.0219924,792
May 2, 20251.02001.05001.01001.03001.012017,700
May 1, 20251.03501.03501.03501.03501.0170-
Apr 30, 20251.03001.03001.03001.04001.021950,093
Apr 29, 20251.03001.03001.03001.02501.007110,000
Apr 28, 20251.04001.04001.03001.03001.012011,630
Apr 25, 20251.05001.05001.05001.03501.017010,000
Apr 24, 20251.02001.02001.01001.02001.0022174,802
Apr 23, 20251.05001.05001.02001.03001.012064,310
Apr 22, 20251.05001.05001.02001.03001.01205,975
Apr 17, 20251.04001.05001.03031.04501.026845,631
Apr 16, 20251.02001.04001.01871.02501.007144,800
Apr 15, 20250.99751.01870.99751.00750.989953,943
Apr 14, 20251.02001.02001.02001.01000.992415,014
Apr 11, 20251.02001.02001.01051.01500.997314,624
Apr 10, 20251.01001.01000.99501.00750.98998,700
Apr 9, 20250.99500.99500.99500.99500.9777-
Apr 8, 20250.99001.00000.98000.98000.9629132,494
Apr 7, 20251.02001.02000.97001.00000.982666,608
Apr 4, 20251.02001.03001.02001.03001.012048,306
Apr 3, 20251.04001.04001.04001.03001.012022,000
Apr 2, 20251.06001.06001.06001.05001.031717,151
Apr 1, 20251.08001.08001.08001.05501.0366934
Mar 31, 20251.05001.05001.02001.05501.036640,869
Mar 28, 20251.04031.04031.04031.04501.026833,242
Mar 27, 20251.04991.04991.04991.05501.03665,000
Mar 26, 20251.04031.04031.04031.05501.036622,885
Mar 25, 20251.04031.04031.04031.05501.03669,090
Mar 24, 20251.06551.06551.04031.05501.036618,613
Mar 21, 20251.04241.05531.04241.04501.026879,366
Mar 20, 20251.06001.06001.06001.05001.03177,000
Mar 19, 20251.05001.05001.04001.05001.0317352,371
Mar 18, 20251.06001.06001.06001.06001.04152,000
Mar 17, 20251.07001.09001.05001.06501.046459,403
Mar 14, 20251.05401.05401.05401.07001.051427,131
Mar 13, 20251.06501.06501.06501.06501.0464-
Mar 12, 20251.07001.07001.07001.06501.04641,000
Mar 11, 20251.06301.06301.05301.07001.051421,766
Mar 10, 20251.07501.07501.07501.07501.0563-
Mar 7, 20251.06201.06201.06201.07001.051425,460
Mar 6, 20251.07501.07501.07501.07501.0563-
Mar 5, 20251.08001.08001.06201.07501.056334,548
Mar 4, 20251.06201.06201.06201.07001.05148,219
Mar 3, 20251.08001.08001.08001.07001.05141,500
Feb 28, 20251.07501.07501.07501.07501.0563-
Feb 27, 20251.07001.07001.07001.07001.05148,785
Feb 26, 20251.09001.09001.06301.07001.051491,541
Feb 25, 20251.06001.06001.05001.07001.051425,515
Feb 24, 20251.06001.07001.05001.06001.0415274,295
Feb 21, 20251.07001.07001.07001.07001.05145,000
Feb 20, 20251.10001.10001.05001.07001.051418,774
Feb 19, 20251.09401.09401.09401.09001.071012,738
Feb 18, 20251.07001.07001.07001.08501.066125,000
Feb 17, 20251.07001.07001.07001.08501.06619,550
Feb 14, 20251.07001.08001.07001.08501.066150,704
Feb 13, 20251.10001.11001.08251.08501.0661227,787
Feb 12, 20251.07001.09401.07001.09001.071037,955
Feb 11, 20251.11001.11001.08001.08501.066145,882
Feb 10, 20251.08501.08501.08501.08501.0661-
Feb 7, 20251.10001.11001.10001.09001.07108,000
Feb 6, 2025 0.02486 Dividend
Feb 6, 20251.10001.10001.08001.08001.06127,450
Feb 5, 20251.08501.08501.08501.08501.0417-
Feb 4, 20251.09001.09001.09001.08001.03692,329
Feb 3, 20251.08001.08001.08001.08001.03693,000
Jan 31, 20251.07251.07251.07001.08501.041757,248
Jan 30, 20251.08001.08001.08001.08001.0369-
Jan 29, 20251.08531.08531.07001.07501.032197,264
Jan 28, 20251.08531.08531.08531.08501.04175,366
Jan 27, 20251.08001.09541.08001.08501.04177,303
Jan 24, 20251.09001.09001.09001.09001.0465-
Jan 23, 20251.08201.08201.08201.09001.04659,425
Jan 22, 20251.08001.08001.08001.09001.046545,250
Jan 21, 20251.11001.11001.08771.09001.046560,286
Jan 20, 20251.11001.11081.11001.11001.065711,609
Jan 17, 20251.10501.10501.10501.10501.0609-
Jan 16, 20251.10001.11001.09981.10501.060920,149
Jan 15, 20251.09001.09001.09001.09001.0465-
Jan 14, 20251.08001.09001.08001.09001.046536,734
Jan 13, 20251.07001.08001.04001.06501.022551,637
Jan 10, 20251.07001.07001.04001.06001.017722,720
Jan 9, 20251.07501.07501.07501.07501.0321-
Jan 8, 20251.08001.08001.04041.05501.012927,761
Jan 7, 20251.06001.06001.05991.05501.012912,000
Jan 6, 20251.07001.08001.03041.06001.017716,162
Jan 3, 20251.03041.03041.03041.05001.00813,000
Jan 2, 20251.08001.08001.05001.05501.012926,702
Dec 31, 20241.06001.06001.06001.06001.0177-
Dec 30, 20241.05001.05001.05001.05001.0081-
Dec 27, 20241.06001.07001.06001.05501.012910,000
Dec 24, 20241.04501.04501.04501.04501.0033-
Dec 23, 20241.04501.04501.04501.04501.0033-
Dec 20, 20241.03001.03001.03001.04501.003315,436
Dec 19, 20241.04501.04501.04501.04501.0033-
Dec 18, 20241.04501.04501.04501.04501.0033-
Dec 17, 20241.03001.03001.03001.04501.00331,750
Dec 16, 20241.05001.05001.03031.04501.003352,165
Dec 13, 20241.07001.07001.07001.07001.0273-
Dec 12, 20241.05501.05501.05501.05501.0129-
Dec 11, 20241.06001.07001.05001.06001.017731,750
Dec 10, 20241.07001.07001.07001.07001.0273-
Dec 9, 20241.09001.09001.06001.07501.032125,015
Dec 6, 20241.04001.11001.03051.07001.027337,890
Dec 5, 20241.04001.04001.04001.03500.99376,150
Dec 4, 20241.04001.04001.04001.03500.99372,950
Dec 3, 20241.03001.04001.03001.03000.988979,307
Dec 2, 20241.02001.04001.00001.02500.984134,061
Nov 29, 20241.03001.03001.03001.02500.98411,500
Nov 28, 20241.03001.03001.02241.03500.993716,230
Nov 27, 20241.02001.02001.02001.01000.9697102
Nov 26, 20241.03001.03001.00001.01000.969711,123
Nov 25, 20241.00001.02000.99001.01500.9745192,977
Nov 22, 20241.00501.01001.00501.01500.9745109,000
Nov 21, 20241.01001.01001.01001.01000.9697-
Nov 20, 20241.03001.03001.00001.01000.969757,417
Nov 19, 20241.02601.02601.02601.03000.98894,000
Nov 18, 20241.05001.06001.02451.04000.998513,646
Nov 15, 20241.03501.03501.03501.03500.9937-
Nov 14, 20241.01601.01601.01601.03500.993716,496
Nov 13, 20241.01001.04961.01001.03000.988930,022
Nov 12, 20241.01481.04501.01481.03000.988956,490
Nov 11, 20241.03001.03001.01001.01500.97451,075,710
Nov 8, 20241.07001.07001.07001.05001.00815,000
Nov 7, 2024 0.018125 Dividend
Nov 7, 20241.03001.03001.03001.05001.008152,985
Nov 6, 20241.06001.06001.06001.06001.0003-
Nov 5, 20241.02001.02001.02001.04000.981440,000
Nov 4, 20241.06001.06001.06001.04000.981416,913
Nov 1, 20241.05981.05981.05981.05000.99081,109
Oct 31, 20241.04001.06001.04001.05000.990817,288
Oct 30, 20241.01001.03001.01001.03000.972098,248
Oct 29, 20241.02001.02001.02001.02500.96722,225
Oct 28, 20241.01001.02001.01001.02500.967241,859
Oct 25, 20241.01001.01001.01001.00500.94841,238
Oct 24, 20241.00301.00301.00301.00300.94653,124
Oct 23, 20241.01001.01001.01001.01000.9531-
Oct 22, 20241.01001.01001.01001.01000.9531-
Oct 21, 20241.00001.00001.00001.01000.9531400
Oct 18, 20241.01001.01001.01001.01000.9531-
Oct 17, 20241.02001.02001.02001.01000.95312,000
Oct 16, 20241.01001.01001.01001.01000.9531-
Oct 15, 20241.00001.00301.00001.01000.953122,732
Oct 14, 20241.01001.02001.00151.01000.953135,122
Oct 11, 20241.01001.01001.01001.00500.948416,000
Oct 10, 20241.00301.00301.00301.01000.95313,500
Oct 9, 20241.01001.02001.00001.01000.9531159,728
Oct 8, 20241.00001.02001.00001.01000.953119,656
Oct 7, 20241.00001.00871.00001.00000.943650,439
Oct 4, 20241.01001.01001.01001.00500.9484556
Oct 3, 20241.01001.01001.01001.00500.948412,000
Oct 2, 20241.01001.01001.01001.01000.953122,365
Oct 1, 20241.00501.00501.00501.00500.9484-
Sep 30, 20241.01001.01001.00001.00500.948483,678
Sep 27, 20241.01001.01001.01001.00500.94841,790
Sep 26, 20241.01001.01001.00001.00250.9460136,331
Sep 25, 20241.02001.02001.02001.01500.95782,120
Sep 24, 20241.00231.00231.00231.00500.94849,800
Sep 23, 20241.02001.02001.02001.01500.957817,046
Sep 20, 20241.01001.01901.01001.00500.94848,000
Sep 19, 20241.01501.01501.01501.01500.9578-
Sep 18, 20241.02001.02001.00001.01000.953135,710
Sep 17, 20241.02001.03001.01001.01000.9531408,798
Sep 16, 20241.02001.02001.02001.01000.9531800
Sep 13, 20241.02001.02001.00001.01000.953140,879
Sep 12, 20241.02001.02001.01001.01000.953133,500
Sep 11, 20241.03001.03001.03001.01500.957825,000
Sep 10, 20241.01001.01000.99791.01000.95318,201
Sep 9, 20241.03001.03001.00201.01000.953136,276
Sep 6, 20241.03501.03501.03501.03500.9767-
Sep 5, 20241.03001.03001.03001.03000.9720-
Sep 4, 20241.04001.04001.01001.03000.972020,800
Sep 3, 20241.02501.02501.02501.02500.9672-
Sep 2, 20241.03641.03641.01001.02500.967222,097
Aug 30, 20241.01841.01841.01841.02500.967211,900
Aug 29, 20241.03001.04001.03001.02000.96259,497
Aug 28, 20241.04001.04001.03001.03500.976745,000
Aug 27, 20241.03001.03001.03001.02500.9672151
Aug 23, 20241.02001.02001.02001.02000.9625-
Aug 22, 20241.02001.02001.02001.02000.9625-
Aug 21, 20241.01251.01251.01251.02000.96257,231
Aug 20, 20241.02001.02001.02001.02000.9625-
Aug 19, 20241.03001.03001.02001.01250.95546,958
Aug 16, 20241.01501.01501.01501.01500.9578-
Aug 15, 20241.00371.00371.00371.02000.9625200
Aug 14, 20241.02501.02501.02501.02500.9672-
Aug 13, 20241.03001.03001.03001.01500.9578500
Aug 12, 20241.00451.00451.00451.01500.957833,372
Aug 9, 20241.00001.02001.00001.01250.955413,580
Aug 8, 2024 0.018125 Dividend
Aug 8, 20241.02001.02001.02001.00750.950710,000
Aug 7, 20241.03001.03001.02301.01250.938356,456
Aug 6, 20240.99501.00020.99501.01250.938328,760
Aug 5, 20241.00021.00021.00021.01250.93835,804
Aug 2, 20240.99600.99600.99001.01500.940728,109
Aug 1, 20240.99501.01750.99501.01500.9407147,461
Jul 31, 20241.00001.00000.99500.99250.91981,100
Jul 30, 20241.00001.00001.00000.99500.92214,084
Jul 29, 20240.99990.99990.99000.99500.922184,850
Jul 26, 20240.99750.99750.99750.99750.9244-
Jul 25, 20241.00131.00131.00130.99500.92215,429
Jul 24, 20240.99001.02000.99001.00750.933719,117
Jul 23, 20241.03001.03000.98501.01000.936020,850
Jul 22, 20241.02001.05001.02001.01500.940799,500
Jul 19, 20241.00251.00251.00251.00250.9291-
Jul 18, 20241.01671.01671.01671.00500.93146,813
Jul 17, 20241.01001.01000.99501.00750.9337106,666
Jul 16, 20241.00001.02001.00001.00500.9314127,406
Jul 15, 20241.00001.00001.00000.99750.924460,300
Jul 12, 20241.00001.00000.99000.99250.91985,522
Jul 11, 20240.99501.00000.99500.99500.922130,149
Jul 10, 20240.99000.99000.99000.99500.9221102,989
Jul 9, 20240.99000.99000.98010.99500.922124,315
Jul 8, 20241.00001.00001.00000.99000.917528,859
Jul 5, 20241.00001.00000.99750.99000.917515,053
Jul 4, 20240.98600.98600.98500.99250.9198722,040
Jul 3, 20240.99500.99500.99500.99000.9175500
Jul 2, 20241.00001.00000.99000.99000.917570,774
Jul 1, 20241.01001.01001.00001.00000.926843,523
Jun 28, 20241.04001.04001.02001.00500.93143,000
Jun 27, 20241.03001.03001.02001.02000.945320,500
Jun 26, 20241.01001.03001.01001.02000.945356,276
Jun 25, 20241.02001.02001.02001.02000.9453-
Jun 24, 20241.02501.02501.02501.02500.9499-
Jun 21, 20241.01251.01251.01251.02000.945350,505
Jun 20, 20241.01001.01501.01001.02000.945323,700
Jun 19, 20241.01501.01501.01501.02000.945310,341
Jun 18, 20241.03001.04001.03001.02000.94536,525
Jun 17, 20241.00761.00761.00761.02500.94995,855
Jun 14, 20241.02001.02001.02001.01250.938388,002
Jun 13, 20241.01001.03001.01001.02000.945340,000
Jun 12, 20240.98501.02000.98501.02000.945389,009
Jun 11, 20240.98500.98980.98100.98750.915246,761