CVC Income & Growth Limited NPV Euro

(CVCE)
Sector: Closed End Investments
€1.00
€-0.02 -1.48
Last updated: 12:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €1.03 €1.02 €1.01 €1.01 74,000
21/11/2024 €1.03 €1.01 €1.01 €1.01 0
20/11/2024 €1.03 €1.03 €1.00 €1.01 57,367
19/11/2024 €1.05 €1.03 €1.03 €1.03 4,000
18/11/2024 €1.05 €1.06 €1.02 €1.04 13,646
15/11/2024 €1.01 €1.04 €1.04 €1.03 0
14/11/2024 €1.01 €1.04 €1.02 €1.03 16,496
13/11/2024 €1.01 €1.05 €1.01 €1.03 30,022
12/11/2024 €1.03 €1.03 €1.01 €1.03 10,000
11/11/2024 €1.03 €1.03 €1.01 €1.01 1,075,710
08/11/2024 €1.07 €1.07 €1.05 €1.05 5,000
07/11/2024 €1.06 €1.05 €1.03 €1.05 24,485
06/11/2024 €1.06 €1.06 €1.04 €1.06 0
05/11/2024 €1.06 €1.04 €1.02 €1.04 40,000
04/11/2024 €1.06 €1.06 €1.04 €1.04 16,913
01/11/2024 €1.04 €1.06 €1.05 €1.05 1,109
31/10/2024 €1.04 €1.06 €1.04 €1.05 17,288
30/10/2024 €1.01 €1.03 €1.01 €1.03 98,248
29/10/2024 €1.02 €1.03 €1.02 €1.02 2,225
28/10/2024 €1.01 €1.03 €1.01 €1.02 41,859
25/10/2024 €1.01 €1.01 €1.01 €1.01 1,238
24/10/2024 €1.00 €1.01 €1.00 €1.01 3,124
23/10/2024 €1.00 €1.01 €1.01 €1.01 0
22/10/2024 €1.00 €1.01 €1.01 €1.01 0
21/10/2024 €1.00 €1.01 €1.00 €1.01 400
18/10/2024 €1.02 €1.01 €1.01 €1.01 0
17/10/2024 €1.02 €1.02 €1.01 €1.01 2,000
16/10/2024 €1.00 €1.01 €1.01 €1.01 0
15/10/2024 €1.00 €1.01 €1.00 €1.01 22,732
14/10/2024 €1.01 €1.02 €1.00 €1.01 35,122
11/10/2024 €1.01 €1.01 €1.01 €1.01 16,000
10/10/2024 €1.01 €1.01 €1.00 €1.01 3,500
09/10/2024 €1.01 €1.02 €1.00 €1.01 159,728
08/10/2024 €1.00 €1.02 €1.00 €1.01 19,656
07/10/2024 €1.00 €1.01 €1.00 €1.00 50,439
04/10/2024 €1.01 €1.01 €1.01 €1.01 556
03/10/2024 €1.01 €1.01 €1.01 €1.01 12,000
02/10/2024 €1.01 €1.01 €1.01 €1.01 22,365
01/10/2024 €1.01 €1.01 €1.01 €1.01 0
30/09/2024 €1.01 €1.01 €1.00 €1.01 76,569
27/09/2024 €1.01 €1.01 €1.01 €1.01 330
26/09/2024 €1.01 €1.01 €1.00 €1.00 136,331
25/09/2024 €1.02 €1.02 €1.02 €1.01 2,120
24/09/2024 €1.02 €1.01 €1.00 €1.01 9,800
23/09/2024 €1.02 €1.02 €1.02 €1.01 16,600
20/09/2024 €1.01 €1.02 €1.01 €1.01 8,000
19/09/2024 €1.02 €1.02 €1.01 €1.01 0
18/09/2024 €1.02 €1.02 €1.00 €1.01 34,778
17/09/2024 €1.02 €1.03 €1.01 €1.01 408,798
16/09/2024 €1.02 €1.02 €1.01 €1.01 800
13/09/2024 €1.02 €1.02 €1.00 €1.01 40,879
12/09/2024 €1.02 €1.02 €1.01 €1.01 33,500
11/09/2024 €1.03 €1.03 €1.02 €1.01 25,000
10/09/2024 €1.01 €1.01 €1.00 €1.01 8,201
09/09/2024 €1.03 €1.03 €1.00 €1.01 36,242
06/09/2024 €1.04 €1.04 €1.03 €1.03 0
05/09/2024 €1.04 €1.03 €1.03 €1.03 0
04/09/2024 €1.04 €1.04 €1.01 €1.03 20,800
03/09/2024 €1.03 €1.03 €1.03 €1.02 0
02/09/2024 €1.03 €1.04 €1.01 €1.02 22,095
30/08/2024 €1.03 €1.03 €1.02 €1.02 11,900
29/08/2024 €1.03 €1.04 €1.02 €1.02 9,497
28/08/2024 €1.04 €1.04 €1.03 €1.02 45,000
27/08/2024 €1.03 €1.03 €1.03 €1.02 151
26/08/2024 €1.03 €1.02 €1.02 €1.02 0
23/08/2024 €1.03 €1.02 €1.02 €1.02 0
22/08/2024 €1.03 €1.02 €1.02 €1.02 0
21/08/2024 €1.03 €1.02 €1.01 €1.02 7,231
20/08/2024 €1.03 €1.02 €1.01 €1.02 0
19/08/2024 €1.03 €1.03 €1.01 €1.01 1,231
16/08/2024 €1.03 €1.02 €1.02 €1.01 0
15/08/2024 €1.03 €1.02 €1.00 €1.02 200
14/08/2024 €1.03 €1.03 €1.02 €1.02 0
13/08/2024 €1.03 €1.03 €1.02 €1.01 500
12/08/2024 €1.00 €1.02 €1.00 €1.01 33,372
09/08/2024 €1.00 €1.02 €1.00 €1.01 13,580
08/08/2024 €1.02 €1.02 €1.01 €1.01 10,000
07/08/2024 €1.03 €1.03 €1.01 €1.01 56,456
06/08/2024 €1.00 €1.01 €1.00 €1.01 28,760
05/08/2024 €1.00 €1.01 €1.00 €1.01 5,804
02/08/2024 €1.00 €1.02 €0.99 €1.01 28,109
01/08/2024 €1.00 €1.02 €1.00 €1.01 147,461
31/07/2024 €1.00 €1.00 €0.99 €0.99 1,100
30/07/2024 €1.00 €1.00 €1.00 €1.00 4,084
29/07/2024 €0.99 €1.00 €0.99 €1.00 84,850
26/07/2024 €0.99 €1.00 €1.00 €1.00 0
25/07/2024 €0.99 €1.00 €1.00 €1.00 5,429
24/07/2024 €0.99 €1.02 €0.99 €1.01 19,117
23/07/2024 €1.03 €1.03 €0.99 €1.01 20,850
22/07/2024 €1.02 €1.05 €1.02 €1.01 99,500
19/07/2024 €1.01 €1.01 €1.00 €1.00 0
18/07/2024 €1.01 €1.02 €1.01 €1.01 6,813
17/07/2024 €1.01 €1.01 €1.00 €1.01 106,666
16/07/2024 €1.00 €1.02 €1.00 €1.01 127,406
15/07/2024 €1.00 €1.00 €1.00 €1.00 60,300
12/07/2024 €1.00 €1.00 €0.99 €0.99 5,522
11/07/2024 €1.00 €1.00 €1.00 €1.00 30,149
10/07/2024 €0.99 €1.00 €0.99 €1.00 102,989
09/07/2024 €0.99 €1.00 €0.98 €1.00 24,315
08/07/2024 €1.00 €1.00 €0.99 €0.99 28,859
05/07/2024 €1.00 €1.00 €0.99 €0.99 15,053
04/07/2024 €1.00 €0.99 €0.99 €0.99 722,040
03/07/2024 €1.00 €1.00 €0.99 €0.99 500
02/07/2024 €1.00 €1.00 €0.99 €0.99 70,774
01/07/2024 €1.01 €1.01 €1.00 €1.00 43,523
28/06/2024 €1.04 €1.04 €1.01 €1.01 3,000
27/06/2024 €1.01 €1.03 €1.02 €1.02 20,500
26/06/2024 €1.01 €1.03 €1.01 €1.02 56,276
25/06/2024 €1.01 €1.03 €1.02 €1.02 0
24/06/2024 €1.01 €1.03 €1.02 €1.02 0
21/06/2024 €1.01 €1.02 €1.01 €1.02 50,505
20/06/2024 €1.01 €1.02 €1.01 €1.02 23,700
19/06/2024 €1.03 €1.02 €1.02 €1.02 10,341
18/06/2024 €1.03 €1.04 €1.02 €1.02 6,525
17/06/2024 €1.02 €1.03 €1.01 €1.02 5,855
14/06/2024 €1.02 €1.02 €1.01 €1.01 88,002
13/06/2024 €1.01 €1.02 €1.01 €1.02 15,000
12/06/2024 €0.99 €1.02 €0.99 €1.02 65,009
11/06/2024 €0.99 €0.99 €0.98 €0.99 46,761
10/06/2024 €0.98 €0.98 €0.97 €0.98 15,363
07/06/2024 €0.98 €0.98 €0.97 €0.98 0
06/06/2024 €0.98 €0.98 €0.97 €0.97 25,100
05/06/2024 €0.98 €0.97 €0.96 €0.97 350,000
04/06/2024 €0.98 €0.98 €0.97 €0.97 71,500
03/06/2024 €0.98 €0.99 €0.98 €0.99 2,465
31/05/2024 €0.97 €0.98 €0.97 €0.97 386,584
30/05/2024 €0.96 €0.97 €0.96 €0.96 18,533
29/05/2024 €0.98 €0.98 €0.97 €0.96 7,280
28/05/2024 €0.98 €0.98 €0.97 €0.97 1,025
27/05/2024 €0.97 €0.97 €0.97 €0.97 0