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
30th Jun 2025 (Mon) 1.095 1.095 1.095 1.095 0
27th Jun 2025 (Fri) 1.10 1.10 1.10 1.095 73,264
26th Jun 2025 (Thu) 1.095 1.095 1.095 1.095 141,923
25th Jun 2025 (Wed) 1.095 1.095 1.095 1.095 10,000
24th Jun 2025 (Tue) 1.095 1.095 1.095 1.095 16,589
23rd Jun 2025 (Mon) 1.09 1.095 1.09 1.095 0
20th Jun 2025 (Fri) 1.09 1.09 1.09 1.09 37,855
19th Jun 2025 (Thu) 1.08 1.08 1.08 1.09 11,630
18th Jun 2025 (Wed) 1.09 1.09 1.09 1.09 305,510
17th Jun 2025 (Tue) 1.09 1.09 1.085 1.085 42,000
16th Jun 2025 (Mon) 1.10 1.10 1.10 1.09 41,057
13th Jun 2025 (Fri) 1.10 1.10 1.07 1.08 18,053
12th Jun 2025 (Thu) 1.085 1.085 1.085 1.085 3,630
11th Jun 2025 (Wed) 1.09 1.09 1.09 1.085 12,579
10th Jun 2025 (Tue) 1.10 1.10 1.10 1.08 7,181
9th Jun 2025 (Mon) 1.07 1.07 1.07 1.085 22,688
6th Jun 2025 (Fri) 1.08 1.10 1.08 1.085 141,754
5th Jun 2025 (Thu) 1.10 1.10 1.10 1.08 22,875
4th Jun 2025 (Wed) 1.07 1.07 1.07 1.08 18,076
3rd Jun 2025 (Tue) 1.09 1.09 1.07 1.08 40,308
2nd Jun 2025 (Mon) 1.08 1.08 1.075 1.075 1,076
30th May 2025 (Fri) 1.08 1.12 1.08 1.08 209,395
29th May 2025 (Thu) 1.07 1.07 1.07 1.065 746
28th May 2025 (Wed) 1.07 1.07 1.07 1.055 2,300
27th May 2025 (Tue) 1.06 1.06 1.06 1.055 167,000
26th May 2025 (Mon) 1.0424 1.0424 1.0424 1.0424 0
23rd May 2025 (Fri) 1.05 1.05 1.04 1.05 85,299
22nd May 2025 (Thu) 1.06 1.06 1.06 1.06 5,457
21st May 2025 (Wed) 1.05 1.05 1.05 1.06 8,000
20th May 2025 (Tue) 1.07 1.07 1.07 1.06 10,000
19th May 2025 (Mon) 1.05 1.08 1.05 1.07 119,901
16th May 2025 (Fri) 1.06 1.06 1.06 1.045 26,924
15th May 2025 (Thu) 1.05 1.06 1.05 1.045 17,530
14th May 2025 (Wed) 1.03 1.03 1.03 1.03 0
13th May 2025 (Tue) 1.04 1.04 1.04 1.03 57,465
12th May 2025 (Mon) 1.04 1.04 1.04 1.03 80,000
9th May 2025 (Fri) 1.03 1.03 1.03 1.03 564
8th May 2025 (Thu) 1.04 1.04 1.03 1.03 0
7th May 2025 (Wed) 1.04 1.05 1.04 1.04 13,000
6th May 2025 (Tue) 1.04 1.04 1.03 1.04 924,792
5th May 2025 (Mon) 1.04 1.04 1.04 1.04 0
2nd May 2025 (Fri) 1.02 1.05 1.01 1.03 17,700
1st May 2025 (Thu) 1.04 1.04 1.035 1.035 0
FTSE 100 Latest
Value8,785.33
Change24.37