ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CVL Civmec Limited

1.16
0.00 (0.00%)
Sep 23 2024 - Closed
Delayed by 20 minutes

CVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 1.16 -0.01 -0.85% 1.18 1.18 1.155 125,171
Sep 19 2024 1.17 0.00 0.00% 1.18 1.18 1.155 62,408
Sep 18 2024 1.17 0.03 2.63% 1.15 1.20 1.15 74,949
Sep 17 2024 1.14 -0.02 -1.72% 1.15 1.15 1.14 90,580
Sep 16 2024 1.16 0.01 0.87% 1.15 1.175 1.13 102,283
Sep 13 2024 1.15 0.01 0.88% 1.18 1.18 1.13 36,238
Sep 12 2024 1.14 0.00 0.00% 1.15 1.15 1.10 49,151
Sep 11 2024 1.14 0.00 0.00% 1.12 1.20 1.12 58,434
Sep 10 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 09 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 06 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 05 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 04 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 03 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Sep 02 2024 1.14 0.00 0.00% 1.14 1.14 1.14 0.00
Aug 30 2024 1.14 0.05 4.59% 1.11 1.17 1.11 192,557
Aug 29 2024 1.09 0.01 0.93% 1.09 1.11 1.08 94,798
Aug 28 2024 1.08 0.01 0.47% 1.08 1.08 1.07 71,727
Aug 27 2024 1.075 0.01 1.42% 1.06 1.075 1.06 93,645
Aug 26 2024 1.06 0.00 0.00% 1.075 1.075 1.05 40,526
Aug 23 2024 1.06 -0.01 -0.70% 1.06 1.06 1.06 5,845
Aug 22 2024 1.0675 -0.01 -1.16% 1.07 1.075 1.06 102,655
Aug 21 2024 1.08 0.02 1.89% 1.105 1.105 1.05 65,074
Aug 20 2024 1.06 0.00 0.00% 1.06 1.07 1.045 40,320
Aug 19 2024 1.06 -0.02 -1.85% 1.07 1.08 1.05 79,683
Aug 16 2024 1.08 0.00 0.00% 1.11 1.11 1.08 58,147
Aug 15 2024 1.08 0.00 0.00% 1.10 1.14 1.08 24,248
Aug 14 2024 1.08 -0.02 -1.82% 1.10 1.10 1.08 14,137
Aug 13 2024 1.10 0.00 0.00% 1.10 1.10 1.07 32,170
Aug 12 2024 1.10 -0.01 -0.90% 1.12 1.12 1.09 85,027
Aug 09 2024 1.11 0.07 6.73% 1.09 1.15 1.09 51,423
Aug 08 2024 1.04 -0.09 -7.56% 1.125 1.125 1.015 184,207
Aug 07 2024 1.125 -0.04 -3.02% 1.13 1.16 1.115 64,915
Aug 06 2024 1.16 -0.06 -4.53% 1.1725 1.24 1.11 161,694
Aug 05 2024 1.215 -0.01 -0.82% 1.285 1.30 1.16 294,474
Aug 02 2024 1.225 -0.02 -1.21% 1.24 1.275 1.225 143,152
Aug 01 2024 1.24 0.01 1.02% 1.22 1.24 1.21 41,063
Jul 31 2024 1.2275 -0.04 -2.96% 1.26 1.27 1.215 58,538
Jul 30 2024 1.265 -0.03 -1.94% 1.29 1.29 1.25 133,367
Jul 29 2024 1.29 0.06 4.88% 1.23 1.30 1.23 378,981
Jul 26 2024 1.23 0.06 5.13% 1.185 1.25 1.17 372,902
Jul 25 2024 1.17 -0.01 -0.85% 1.18 1.20 1.17 173,050
Jul 24 2024 1.18 0.05 4.42% 1.16 1.2075 1.155 262,211
Jul 23 2024 1.13 -0.02 -1.74% 1.15 1.20 1.11 66,485
Jul 22 2024 1.15 0.01 0.88% 1.12 1.20 1.105 216,082
Jul 19 2024 1.14 0.11 10.95% 1.03 1.14 1.02 264,767
Jul 18 2024 1.0275 0.03 3.27% 1.00 1.065 1.00 72,507
Jul 17 2024 0.995 0.005 0.51% 1.00 1.00 0.995 14,500
Jul 16 2024 0.99 0.00 0.00% 0.98 1.00 0.98 21,668
Jul 15 2024 0.99 -0.02 -1.98% 1.03 1.03 0.98 70,233
Jul 12 2024 1.01 0.01 0.50% 1.03 1.03 1.00 27,066
Jul 11 2024 1.005 -0.02 -1.95% 1.05 1.06 0.98 23,095
Jul 10 2024 1.025 0.02 2.50% 1.05 1.05 1.025 2,243
Jul 09 2024 1.00 0.015 1.52% 0.985 1.005 0.96 30,676
Jul 08 2024 0.985 0.00 0.00% 0.985 0.985 0.985 0.00
Jul 05 2024 0.985 0.015 1.55% 0.99 1.03 0.985 81,961
Jul 04 2024 0.97 0.00 0.00% 0.98 0.985 0.97 12,992
Jul 03 2024 0.97 0.02 2.11% 0.96 0.975 0.95 74,406
Jul 02 2024 0.95 0.00 0.00% 0.95 0.96 0.94 213,175
Jul 01 2024 0.95 0.02 2.15% 0.95 0.95 0.95 27,000
Jun 28 2024 0.93 0.00 0.00% 0.93 0.93 0.93 0.00
Jun 27 2024 0.93 0.00 0.00% 0.93 0.93 0.93 35,416
Jun 26 2024 0.93 -0.015 -1.59% 0.955 0.955 0.93 6,999
Jun 25 2024 0.945 0.005 0.53% 0.935 0.945 0.935 9,675

Your Recent History

Delayed Upgrade Clock