LSE - Delayed Quote GBp

CVC Income & Growth GBP (CVCG.L)

Compare
120.00 +0.50 (+0.42%)
At close: 4:37:13 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 121.00 121.00 118.00 120.00 120.00 99,192
Dec 12, 2024 120.00 121.00 118.00 119.50 119.50 279,994
Dec 11, 2024 121.00 121.00 118.00 119.50 119.50 131,025
Dec 10, 2024 119.00 121.00 118.50 119.00 119.00 197,320
Dec 9, 2024 119.00 119.90 117.49 119.50 119.50 302,777
Dec 6, 2024 120.00 120.00 116.50 118.50 118.50 117,585
Dec 5, 2024 118.00 118.50 116.72 118.00 118.00 101,282
Dec 4, 2024 118.00 118.29 116.50 117.50 117.50 147,374
Dec 3, 2024 117.50 120.00 116.00 117.75 117.75 9,497,414
Dec 2, 2024 116.50 119.00 116.50 117.00 117.00 595,827
Nov 29, 2024 117.50 120.00 116.50 116.50 116.50 354,926
Nov 28, 2024 117.23 120.00 116.50 118.25 118.25 194,930
Nov 27, 2024 117.50 120.00 116.50 117.00 117.00 484,192
Nov 26, 2024 117.70 120.00 117.00 118.25 118.25 172,812
Nov 25, 2024 116.50 120.00 116.50 116.50 116.50 233,083
Nov 22, 2024 117.50 120.00 116.50 118.25 118.25 195,108
Nov 21, 2024 117.50 120.00 116.50 117.50 117.50 215,722
Nov 20, 2024 117.50 118.50 116.50 117.50 117.50 277,908
Nov 19, 2024 118.00 120.00 116.50 117.50 117.50 289,504
Nov 18, 2024 116.50 120.00 116.50 117.00 117.00 272,147
Nov 15, 2024 117.50 119.50 116.50 116.75 116.75 540,002
Nov 14, 2024 118.50 120.00 117.00 118.00 118.00 648,439
Nov 13, 2024 118.00 120.00 116.50 116.75 116.75 326,781
Nov 12, 2024 117.50 118.43 116.06 116.50 116.50 443,969
Nov 11, 2024 118.50 118.50 116.56 118.25 118.25 271,183
Nov 8, 2024 119.00 119.50 116.50 116.50 116.50 163,941
Nov 7, 2024 2.06 Dividend
Nov 7, 2024 118.50 120.00 117.50 118.75 118.75 187,875
Nov 6, 2024 120.09 121.00 117.50 119.25 117.19 321,095
Nov 5, 2024 117.41 119.85 117.41 118.50 116.45 281,400
Nov 4, 2024 119.96 120.46 117.40 118.00 115.96 403,982
Nov 1, 2024 119.00 121.00 119.00 119.50 117.43 196,499
Oct 31, 2024 119.00 120.50 118.13 119.00 116.94 175,975
Oct 30, 2024 118.50 119.70 117.10 119.00 116.94 689,002
Oct 29, 2024 118.50 120.50 116.50 118.50 116.45 528,644
Oct 28, 2024 119.00 119.50 117.50 118.00 115.96 322,790
Oct 25, 2024 118.00 120.50 118.00 118.75 116.70 160,503
Oct 24, 2024 118.50 120.00 118.50 119.50 117.43 225,691
Oct 23, 2024 118.00 118.50 117.22 118.00 115.96 513,605
Oct 22, 2024 120.00 120.00 117.00 117.00 114.98 191,944
Oct 21, 2024 119.50 120.00 117.50 117.50 115.47 256,120
Oct 18, 2024 118.00 120.00 117.50 119.00 116.94 156,188
Oct 17, 2024 118.23 118.23 117.00 117.50 115.47 258,277
Oct 16, 2024 118.00 118.20 117.00 117.50 115.47 350,061
Oct 15, 2024 117.00 117.87 116.19 117.25 115.22 673,161
Oct 14, 2024 119.50 119.50 116.06 116.50 114.49 481,326
Oct 11, 2024 117.00 119.50 116.83 117.00 114.98 261,730
Oct 10, 2024 119.50 119.50 115.50 119.50 117.43 167,568
Oct 9, 2024 116.00 119.50 115.50 118.50 116.45 264,321
Oct 8, 2024 116.00 119.00 115.00 115.00 113.01 112,049
Oct 7, 2024 114.50 118.50 114.50 115.00 113.01 513,677
Oct 4, 2024 115.00 115.00 114.50 115.00 113.01 224,771
Oct 3, 2024 115.00 115.00 114.50 115.00 113.01 123,264
Oct 2, 2024 115.00 115.00 114.78 115.00 113.01 102,324
Oct 1, 2024 115.00 115.00 114.00 114.50 112.52 162,370
Sep 30, 2024 115.00 115.00 114.50 115.00 113.01 291,105
Sep 27, 2024 115.00 116.00 114.00 114.50 112.52 358,263
Sep 26, 2024 115.00 116.00 114.00 114.00 112.03 276,894
Sep 25, 2024 114.00 116.50 114.00 114.00 112.03 491,297
Sep 24, 2024 114.00 115.90 112.50 114.00 112.03 505,636
Sep 23, 2024 114.00 115.91 114.00 114.00 112.03 674,849
Sep 20, 2024 116.00 118.00 113.00 113.00 111.05 335,544
Sep 19, 2024 116.50 118.50 115.05 116.50 114.49 175,849
Sep 18, 2024 115.50 118.00 115.50 116.50 114.49 523,809
Sep 17, 2024 118.00 119.00 115.70 117.00 114.98 227,633
Sep 16, 2024 118.00 118.00 116.09 118.00 115.96 318,348
Sep 13, 2024 117.50 119.00 115.69 117.50 115.47 166,366
Sep 12, 2024 115.61 119.00 115.50 117.50 115.47 304,064
Sep 11, 2024 116.00 119.00 115.50 117.75 115.71 266,483
Sep 10, 2024 117.14 119.00 115.50 116.50 114.49 210,732
Sep 9, 2024 117.00 118.35 115.97 117.00 114.98 174,818
Sep 6, 2024 117.00 118.50 114.00 117.00 114.98 8,900,193
Sep 5, 2024 115.50 119.00 115.50 115.50 113.50 174,334
Sep 4, 2024 116.50 117.60 115.85 117.50 115.47 254,328
Sep 3, 2024 117.68 119.50 116.00 118.00 115.96 542,614
Sep 2, 2024 117.74 117.74 115.92 117.75 115.71 333,018
Aug 30, 2024 118.00 120.00 115.80 117.75 115.71 304,294
Aug 29, 2024 117.00 120.00 116.00 117.75 115.71 100,254
Aug 28, 2024 116.00 119.00 116.00 116.00 113.99 95,472
Aug 27, 2024 115.50 119.50 114.00 115.00 113.01 552,421
Aug 23, 2024 116.50 119.50 116.50 116.50 114.49 513,438
Aug 22, 2024 117.00 119.50 116.35 119.50 117.43 331,384
Aug 21, 2024 115.50 119.00 113.76 116.50 114.49 192,942
Aug 20, 2024 116.00 121.00 115.74 116.25 114.24 510,996
Aug 19, 2024 116.00 117.50 115.50 115.50 113.50 96,851
Aug 16, 2024 117.50 118.43 116.00 117.00 114.98 553,163
Aug 15, 2024 117.00 120.50 115.61 119.00 116.94 312,769
Aug 14, 2024 117.00 121.00 115.37 118.25 116.20 335,157
Aug 13, 2024 118.00 120.00 115.29 116.25 114.24 444,562
Aug 12, 2024 116.00 118.40 114.20 116.00 113.99 196,647
Aug 9, 2024 116.00 118.79 115.00 117.50 115.47 203,414
Aug 8, 2024 0.02 Dividend
Aug 8, 2024 117.00 118.87 115.10 117.25 115.22 315,018
Aug 7, 2024 116.50 120.00 116.50 116.50 114.46 164,807
Aug 6, 2024 116.50 119.04 114.00 119.50 117.41 424,944
Aug 5, 2024 115.50 117.00 114.24 116.00 113.97 156,013
Aug 2, 2024 117.75 118.00 116.10 116.75 114.71 260,604
Aug 1, 2024 116.50 120.00 116.50 118.75 116.68 327,694
Jul 31, 2024 116.50 119.50 116.00 116.50 114.46 324,330
Jul 30, 2024 118.00 119.50 117.00 117.00 114.96 1,381,698
Jul 29, 2024 117.00 119.50 116.10 118.50 116.43 326,793
Jul 26, 2024 117.50 119.50 115.48 118.25 116.18 449,949
Jul 25, 2024 116.50 117.50 116.50 117.00 114.96 831,302
Jul 24, 2024 116.50 118.00 116.50 116.50 114.46 1,061,863
Jul 23, 2024 117.00 118.00 116.00 116.75 114.71 1,378,154
Jul 22, 2024 116.00 117.50 116.00 116.75 114.71 354,875
Jul 19, 2024 115.50 117.00 115.50 117.00 114.96 226,243
Jul 18, 2024 114.00 116.50 114.00 115.75 113.73 165,353
Jul 17, 2024 115.50 116.00 113.50 115.00 112.99 341,410
Jul 16, 2024 116.50 117.50 114.00 114.50 112.50 222,252
Jul 15, 2024 117.00 117.50 115.50 115.50 113.48 171,581
Jul 12, 2024 114.50 117.50 114.50 116.25 114.22 184,942
Jul 11, 2024 114.00 116.00 112.50 112.50 110.53 1,112,436
Jul 10, 2024 115.00 116.50 115.00 115.75 113.73 323,401
Jul 9, 2024 116.50 116.50 114.50 115.00 112.99 488,764
Jul 8, 2024 114.00 116.50 114.00 114.00 112.01 187,603
Jul 5, 2024 114.00 117.00 114.00 114.00 112.01 147,683
Jul 4, 2024 115.00 116.30 112.53 115.50 113.48 487,146
Jul 3, 2024 113.50 115.50 112.50 115.00 112.99 1,230,683
Jul 2, 2024 114.50 116.00 112.50 112.50 110.53 640,384
Jul 1, 2024 114.00 116.00 114.00 114.50 112.50 410,048
Jun 28, 2024 115.00 115.50 113.57 114.50 112.50 729,909
Jun 27, 2024 112.50 115.00 111.50 114.00 112.01 778,559
Jun 26, 2024 110.00 112.50 110.00 110.00 108.08 359,970
Jun 25, 2024 111.50 112.50 111.00 111.50 109.55 172,699
Jun 24, 2024 112.00 112.50 110.50 110.50 108.57 83,447
Jun 21, 2024 111.00 112.50 110.50 112.00 110.04 249,590
Jun 20, 2024 110.50 112.50 110.50 110.50 108.57 143,692
Jun 19, 2024 110.50 112.50 110.50 112.00 110.04 231,761
Jun 18, 2024 111.00 112.50 110.50 111.00 109.06 406,724
Jun 17, 2024 112.50 112.50 109.50 111.00 109.06 230,982
Jun 14, 2024 110.50 112.50 110.50 111.50 109.55 293,017
Jun 13, 2024 111.00 114.50 110.50 112.50 110.53 166,437
Jun 12, 2024 112.00 113.00 110.00 111.00 109.06 446,693
Jun 11, 2024 112.00 113.50 111.50 112.00 110.04 130,723
Jun 10, 2024 110.50 113.50 110.50 111.50 109.55 409,972
Jun 7, 2024 111.00 113.00 110.50 110.50 108.57 197,153
Jun 6, 2024 110.50 113.00 110.50 113.00 111.03 629,448
Jun 5, 2024 113.50 113.50 112.10 113.00 111.03 145,221
Jun 4, 2024 113.00 113.50 111.51 113.50 111.52 190,320
Jun 3, 2024 112.00 113.50 111.50 113.50 111.52 364,311
May 31, 2024 114.50 114.50 111.00 112.00 110.04 804,814
May 30, 2024 113.00 115.00 112.00 115.00 112.99 238,443
May 29, 2024 112.00 113.00 111.62 112.50 110.53 294,736
May 28, 2024 111.00 113.00 111.00 111.75 109.80 225,127
May 24, 2024 111.00 113.00 111.00 112.50 110.53 30,158
May 23, 2024 111.50 112.50 111.50 112.50 110.53 116,275
May 22, 2024 111.50 114.05 111.50 112.50 110.53 309,047
May 21, 2024 110.50 112.75 110.50 112.50 110.53 165,837
May 20, 2024 111.00 113.45 111.00 111.00 109.06 168,540
May 17, 2024 112.00 112.50 110.50 111.50 109.55 148,436
May 16, 2024 110.50 114.00 109.31 112.50 110.53 164,947
May 15, 2024 111.50 114.50 111.50 112.50 110.53 279,529
May 14, 2024 112.00 114.00 111.85 112.50 110.53 248,194
May 13, 2024 110.00 113.50 110.00 112.00 110.04 494,344
May 10, 2024 114.00 114.00 110.00 111.50 109.55 235,278
May 9, 2024 0.02 Dividend
May 9, 2024 112.00 113.00 110.50 111.00 109.06 642,035
May 8, 2024 113.00 113.00 111.00 112.50 110.51 227,421
May 7, 2024 112.00 114.00 110.00 111.50 109.53 345,110
May 3, 2024 110.00 114.00 110.00 111.00 109.04 236,589
May 2, 2024 114.00 113.50 111.00 112.00 110.02 301,778
May 1, 2024 111.00 113.00 111.00 111.00 109.04 461,048
Apr 30, 2024 114.00 112.00 112.00 112.00 110.02 356,929
Apr 29, 2024 110.50 114.00 110.50 113.00 111.01 488,483
Apr 26, 2024 110.50 112.50 110.50 110.50 108.55 205,678
Apr 25, 2024 113.00 113.46 109.00 111.00 109.04 437,176
Apr 24, 2024 113.50 113.55 113.00 113.00 111.01 204,005
Apr 23, 2024 113.00 114.03 112.89 113.00 111.01 148,772
Apr 22, 2024 112.00 115.00 112.00 112.50 110.51 378,554
Apr 19, 2024 116.00 116.00 112.00 112.00 110.02 429,414
Apr 18, 2024 114.00 116.50 113.00 113.00 111.01 179,328
Apr 17, 2024 113.00 113.95 113.00 113.00 111.01 917,351
Apr 16, 2024 113.00 116.00 113.00 113.00 111.01 414,129
Apr 15, 2024 113.00 116.00 113.00 113.00 111.01 378,708
Apr 12, 2024 115.00 116.00 113.00 113.00 111.01 795,223
Apr 11, 2024 113.00 116.00 112.50 112.50 110.51 417,985
Apr 10, 2024 112.50 114.00 112.50 112.50 110.51 1,427,163
Apr 9, 2024 113.00 113.40 112.10 112.50 110.51 903,966
Apr 8, 2024 112.00 114.00 111.50 112.00 110.02 556,824
Apr 5, 2024 112.00 113.50 111.50 112.00 110.02 296,754
Apr 4, 2024 111.50 112.26 111.50 111.50 109.53 452,858
Apr 3, 2024 112.50 115.00 111.70 112.50 110.51 342,378
Apr 2, 2024 112.00 112.00 109.00 110.00 108.06 214,906
Mar 28, 2024 108.00 113.50 108.00 111.25 109.29 414,763
Mar 27, 2024 109.50 112.50 107.00 109.00 107.08 527,102
Mar 26, 2024 108.50 108.98 105.68 107.00 105.11 345,375
Mar 25, 2024 108.00 109.79 106.50 108.00 106.09 100,299
Mar 22, 2024 109.00 110.03 108.00 109.00 107.08 167,183
Mar 21, 2024 110.00 110.20 108.00 108.00 106.09 242,669
Mar 20, 2024 108.00 112.00 107.50 108.00 106.09 115,706
Mar 19, 2024 109.50 109.50 106.00 106.00 104.13 141,411
Mar 18, 2024 106.00 112.00 106.00 107.00 105.11 249,930
Mar 15, 2024 111.50 111.50 105.00 105.00 103.15 1,216,212
Mar 14, 2024 108.50 110.00 106.00 108.00 106.09 187,595
Mar 13, 2024 108.00 111.00 103.50 105.50 103.64 205,333
Mar 12, 2024 109.50 110.25 107.00 108.00 106.09 367,917
Mar 11, 2024 109.00 110.00 107.04 108.75 106.83 199,242
Mar 8, 2024 109.50 111.50 107.00 109.00 107.08 151,608
Mar 7, 2024 109.50 111.00 103.00 109.50 107.57 404,780
Mar 6, 2024 107.50 109.50 105.50 107.50 105.60 107,959
Mar 5, 2024 106.00 109.50 105.00 106.50 104.62 294,005
Mar 4, 2024 105.50 109.25 104.00 108.00 106.09 605,480
Mar 1, 2024 106.00 107.00 103.04 105.50 103.64 680,312
Feb 29, 2024 103.50 107.00 103.50 104.00 102.16 117,883
Feb 28, 2024 106.00 106.50 103.50 105.00 103.15 1,094,208
Feb 27, 2024 103.50 106.50 103.50 104.00 102.16 186,946
Feb 26, 2024 107.00 107.00 102.50 104.00 102.16 230,324
Feb 23, 2024 110.00 110.00 104.50 104.50 102.66 424,032
Feb 22, 2024 104.50 105.30 104.05 104.50 102.66 160,432
Feb 21, 2024 104.50 105.25 102.50 104.50 102.66 162,130
Feb 20, 2024 105.00 105.50 104.60 104.50 102.66 311,261
Feb 19, 2024 106.00 106.25 104.10 105.25 103.39 126,285
Feb 16, 2024 104.50 106.25 104.00 104.50 102.66 522,367
Feb 15, 2024 104.00 106.00 104.00 105.00 103.15 122,147
Feb 14, 2024 104.50 108.75 104.00 104.00 102.16 167,231
Feb 13, 2024 105.00 106.21 105.00 105.50 103.64 274,739
Feb 12, 2024 105.00 107.00 104.50 105.00 103.15 383,572
Feb 9, 2024 107.00 113.00 104.82 107.00 105.11 989,548
Feb 8, 2024 0.04 Dividend
Feb 8, 2024 107.00 109.01 105.00 105.00 103.15 390,672
Feb 7, 2024 108.50 113.00 108.00 108.00 106.05 181,282
Feb 6, 2024 108.50 109.00 107.50 108.00 106.05 201,433
Feb 5, 2024 108.00 109.00 107.31 108.00 106.05 510,415
Feb 2, 2024 107.50 108.50 106.84 108.00 106.05 490,127
Feb 1, 2024 108.00 108.00 104.50 105.75 103.84 278,694
Jan 31, 2024 107.00 107.41 106.50 107.00 105.07 536,233
Jan 30, 2024 107.00 107.50 106.00 105.50 103.60 258,159
Jan 29, 2024 107.00 107.50 105.50 106.50 104.58 122,925
Jan 26, 2024 105.50 107.00 104.60 105.75 103.84 557,082
Jan 25, 2024 105.00 106.50 104.10 105.50 103.60 734,642
Jan 24, 2024 103.50 105.37 103.50 105.00 103.11 276,639
Jan 23, 2024 104.00 105.38 103.88 105.50 103.60 211,388
Jan 22, 2024 104.00 106.50 103.68 106.00 104.09 148,067
Jan 19, 2024 105.50 106.00 104.49 105.50 103.60 202,376
Jan 18, 2024 105.00 105.09 103.00 103.00 101.14 518,444
Jan 17, 2024 105.00 106.50 104.50 106.50 104.58 218,568
Jan 16, 2024 104.50 105.41 104.40 104.50 102.62 243,698
Jan 15, 2024 105.00 105.00 103.50 105.00 103.11 128,363
Jan 12, 2024 106.00 106.00 103.50 103.50 101.63 48,137
Jan 11, 2024 103.50 105.00 103.23 104.50 102.62 116,683
Jan 10, 2024 106.50 106.50 102.50 104.50 102.62 133,205
Jan 9, 2024 105.00 104.71 104.50 105.00 103.11 108,094
Jan 8, 2024 104.50 106.00 103.60 105.00 103.11 299,225
Jan 5, 2024 104.00 105.00 102.60 104.50 102.62 181,737
Jan 4, 2024 103.26 103.26 100.98 102.50 100.65 88,623
Jan 3, 2024 103.00 103.50 100.50 100.50 98.69 62,656
Jan 2, 2024 100.50 102.76 100.50 100.50 98.69 235,863
Dec 29, 2023 100.50 104.50 100.32 100.50 98.69 62,498
Dec 28, 2023 104.50 105.00 100.50 100.50 98.69 133,387
Dec 27, 2023 101.50 103.00 101.50 101.50 99.67 55,324
Dec 22, 2023 101.50 104.50 101.50 101.50 99.67 139,244
Dec 21, 2023 101.50 102.15 101.50 102.00 100.16 3,081,648
Dec 20, 2023 101.50 102.44 101.50 101.50 99.67 51,846
Dec 19, 2023 100.50 104.50 100.00 100.50 98.69 151,610
Dec 18, 2023 100.00 103.76 100.00 100.00 98.20 237,625
Dec 15, 2023 101.00 103.50 101.00 102.00 100.16 1,863,906
Dec 14, 2023 102.50 102.50 100.00 102.00 100.16 15,044,508
Dec 13, 2023 102.00 102.15 101.20 102.00 100.16 273,099

Related Tickers

TFIF.L TwentyFour Income Ord
106.00
-1.67%
 
JEMI.L JPMorgan Global Emerg Mkts Inc Ord
133.50
+0.38%
 
CCJI.L CC Japan Income & Growth Ord
191.00
0.00%
 
DIVI.L Diverse Income Trust Ord
93.00
-0.21%
 
ESCT.L The European Smaller Companies Trust PLC
170.40
0.00%
 
NCYF.L CQS New City High Yield Ord
51.60
+0.39%
 
INPP.L International Public Partnerships Ord
122.20
-0.97%
 
LWI.L Lowland Ord
127.50
0.00%
 
BHMG.L BH Macro GBP Ord
401.00
+0.12%
 
BRKVY.IS Birikim Varlik Yonetim Anonim Sirketi
58.20
+2.37%