CVC Capital Partners Plc Historical Data - CVCA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

CVC Capital Partners Plc (CVCA)

17.0925

0.0425

(0.25%)

Closed June 30 10:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	17.0925	0.04	0.25	16.81	17.135	16.79	17246
1719504900	17.05	-0.22	-1.27	17.1	17.265	17.025	4406
1719418500	17.27	-0.06	-0.32	17.44	17.495	17.2	15504
1719332100	17.325	0.13	0.79	17.235	17.51	16.9875	14825
1719245700	17.19	-0.13	-0.72	17.175	17.3375	17.155	15609
1718986500	17.315	0.03	0.17	17.695	17.695	17.2075	42992
1718900100	17.285	0.38	2.22	17.13	17.33	17.095	32486
1718813700	16.91	-0.02	-0.12	16.95	17.11	16.905	10514
1718727300	16.93	0.2	1.23	16.995	17.1	16.75	63998
1718640900	16.725	-0.1	-0.56	16.73	16.82	16.344999	15023
1718381700	16.82	0.06	0.35	16.81	16.865	16.54	27028
1718295300	16.76153	-0.51	-2.97	17.315	17.315	16.649999	78573
1718208900	17.275	0.26	1.56	17.1	17.28	16.89987	127521
1718122500	17.01	-0.01	-0.05	17.074	17.16	16.9	17354
1718036100	17.0188	0.11	0.67	16.964	17.08	16.87	64801
1717776900	16.906	-0.32	-1.87	17.351	17.356	16.88	11771
1717690500	17.228	-0.7	-3.92	18.222	18.232	17.13	33397
1717604100	17.93	-0.14	-0.77	18	18.082	17.86	13482
1717517700	18.07	0.05	0.25	18.052	18.268	18.002	10632
1717431300	18.025	0.09	0.53	18.076	18.193	18.018	13876
1717172100	17.93	-0.27	-1.49	18.178	18.21	17.93	2784
1717085700	18.202	0.08	0.46	18.13	18.46	18.13	1726
1716999300	18.118	-0.41	-2.20	18.422	18.434	18.03	14802
1716912900	18.526	-0.14	-0.74	18.8	18.886	18.508	2983
1716826500	18.664	0.37	2.01	18.474	18.902	18.474	10172
1716567300	18.296	-0.12	-0.66	18.41	18.486	18.242	5326
1716480900	18.418	0.23	1.24	18.314	18.54	18.314	14718
1716394500	18.192	-0.16	-0.85	18.156	18.458	18.145	38303
1716308100	18.348	-0.03	-0.16	18.49	18.536	18.196	12312
1716221700	18.378	0.31	1.70	18.254	18.602	18.254	7708
1715962500	18.07	-0.26	-1.44	18.508	18.546	18.06	63070
1715876100	18.334	0.64	3.59	17.88	18.388	17.84	71050
1715789700	17.698	0.27	1.57	17.434	17.698	17.236	13801
1715703300	17.424	0.4	2.37	17	17.5	17	51119
1715616900	17.021	0	0.01	17.133	17.144	16.994	44819
1715357700	17.02	0.02	0.12	17	17.028	17	18790
1715271300	17	0.01	0.08	17.002	17.054	17	13354
1715184900	16.986	-0.24	-1.37	17.078	17.18	16.98	11470
1715098500	17.222	-0.07	-0.39	17.4	17.4	17.12	10893
1715012100	17.29	-0.26	-1.48	17.619	17.636	17.045	12159
1714752900	17.55	0.44	2.58	16.973	17.568	16.82	79885
1714666500	17.109	0.11	0.64	17.01	17.2	16.802	97082
1714580100	17	0	0.00	17	17	17	0
1714493700	17	0.72	4.42	16.59	17.048	16.558	104297

CVC Capital Partners

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions