Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cvc Ig Eur (CVCE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 1.075 1.075 1.075 1.075 0
27th Oct 2025 (Mon) 1.07 1.075 1.07 1.075 8,400
24th Oct 2025 (Fri) 1.075 1.075 1.07 1.07 60,000
23rd Oct 2025 (Thu) 1.08 1.08 1.08 1.075 1,500
22nd Oct 2025 (Wed) 1.075 1.075 1.07 1.07 3,850
21st Oct 2025 (Tue) 1.08 1.08 1.08 1.075 41,075
20th Oct 2025 (Mon) 1.07 1.08 1.07 1.075 67,553
17th Oct 2025 (Fri) 1.08 1.08 1.07 1.07 157,408
16th Oct 2025 (Thu) 1.085 1.085 1.085 1.085 31,351
15th Oct 2025 (Wed) 1.09 1.09 1.09 1.085 10,979
14th Oct 2025 (Tue) 1.09 1.09 1.08 1.085 152,635
13th Oct 2025 (Mon) 1.09 1.09 1.09 1.095 23,612
10th Oct 2025 (Fri) 1.09 1.09 1.09 1.085 126,082
9th Oct 2025 (Thu) 1.09 1.09 1.09 1.095 12,762
8th Oct 2025 (Wed) 1.09 1.095 1.09 1.095 0
7th Oct 2025 (Tue) 1.10 1.10 1.09 1.09 152,678
6th Oct 2025 (Mon) 1.10 1.10 1.10 1.095 72,395
3rd Oct 2025 (Fri) 1.095 1.095 1.095 1.095 23,000
2nd Oct 2025 (Thu) 1.095 1.095 1.095 1.095 39,254
1st Oct 2025 (Wed) 1.10 1.10 1.09 1.095 416,517
30th Sep 2025 (Tue) 1.10 1.10 1.10 1.09 1,850
29th Sep 2025 (Mon) 1.09 1.09 1.09 1.09 90,000
26th Sep 2025 (Fri) 1.095 1.095 1.09 1.09 147,819
25th Sep 2025 (Thu) 1.095 1.095 1.095 1.095 200,000
24th Sep 2025 (Wed) 1.095 1.095 1.095 1.095 0
23rd Sep 2025 (Tue) 1.095 1.095 1.095 1.095 2,000
22nd Sep 2025 (Mon) 1.095 1.095 1.095 1.095 0
19th Sep 2025 (Fri) 1.09 1.09 1.09 1.095 62,000
18th Sep 2025 (Thu) 1.09 1.09 1.09 1.09 28,858
17th Sep 2025 (Wed) 1.09 1.09 1.09 1.085 1,000
16th Sep 2025 (Tue) 1.085 1.085 1.085 1.085 0
15th Sep 2025 (Mon) 1.085 1.085 1.085 1.085 58,161
12th Sep 2025 (Fri) 1.085 1.085 1.085 1.085 0
11th Sep 2025 (Thu) 1.085 1.085 1.085 1.085 1,595
10th Sep 2025 (Wed) 1.085 1.085 1.085 1.085 8,334
9th Sep 2025 (Tue) 1.09 1.09 1.09 1.085 38,000
8th Sep 2025 (Mon) 1.09 1.09 1.08 1.085 16,301
5th Sep 2025 (Fri) 1.085 1.085 1.085 1.085 1,244
4th Sep 2025 (Thu) 1.085 1.085 1.085 1.085 406,000
3rd Sep 2025 (Wed) 1.09 1.09 1.09 1.085 2,223
2nd Sep 2025 (Tue) 1.085 1.085 1.085 1.085 12,000
1st Sep 2025 (Mon) 1.09 1.09 1.08 1.085 278,383
29th Aug 2025 (Fri) 1.08 1.09 1.08 1.09 153,250
FTSE 100 Latest
Value9,696.74
Change42.92