CVC Capital Partners Plc Historical Data - CVC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.61	-3.3134166214	18.41	18.532	17.8	221966	18.0334411	DE
4	0.588	3.41622124099	17.212	18.916	16.948	227217	17.98877759	DE
12	0.46	2.65282583622	17.34	18.916	16.15	323683	17.39597281	DE
26	0.46	2.65282583622	17.34	18.916	16.15	323683	17.39597281	DE
52	0.46	2.65282583622	17.34	18.916	16.15	323683	17.39597281	DE
156	0.46	2.65282583622	17.34	18.916	16.15	323683	17.39597281	DE
260	0.46	2.65282583622	17.34	18.916	16.15	323683	17.39597281	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1717605000	17.8	-0.2	-1.11	18	18.1	17.8	139540
1717518600	18	-0.1	-0.55	18.05	18.28	18	143694
1717432200	18.1	0.28	1.57	18.09	18.208	18	305590
1717173000	17.82	-0.31	-1.71	18.15	18.224	17.82	251434
1717086600	18.13	0.01	0.03	18.04	18.45	17.984	180513
1717000200	18.124	-0.29	-1.55	18.41	18.532	17.902	228600
1716913800	18.41	-0.35	-1.86	18.776	18.9	18.41	117647
1716827400	18.758	0.36	1.95	18.35	18.916	18.312	175943
1716568200	18.4	-0.05	-0.27	18.48	18.53	18.128	289006
1716481800	18.45	0.26	1.41	18.216	18.542	18.216	211311
1716395400	18.194	-0.14	-0.75	18.15	18.474	18.062	352272
1716309000	18.332	-0.04	-0.21	18.49	18.556	18.192	185883
1716222600	18.37	0.27	1.49	18.254	18.702	18.25	200984
1715963400	18.1	-0.2	-1.09	18.67	18.67	18.052	233953
1715877000	18.3	0.49	2.77	17.8	18.59	17.8	443944
1715790600	17.806	0.37	2.12	17.55	17.806	17.196	343739
1715704200	17.436	0.42	2.44	17.04	17.5	16.98	201640
1715617800	17.02	0.02	0.12	17.096	17.196	16.95	165022
1715358600	17	-0.08	-0.47	17.048	17.048	17	204681
1715272200	17.08	0.06	0.33	17.108	17.108	16.948	116065
1715185800	17.024	-0.18	-1.02	17.212	17.256	16.98	192427
1715099400	17.2	-0.28	-1.60	17.488	17.528	17.114	492262
1715013000	17.48	0	0.00	17.48	17.48	17.48	0
1714753800	17.48	0.41	2.43	17.032	17.588	16.81	182517
1714667400	17.066	0.07	0.39	17.1	17.192	16.8	315653
1714494600	17	0.54	3.29	16.6	17.054	16.5	774816
1714408200	16.457999	0.11	0.66	16.5	16.75	16.149999	10779

Hot Features