Ve Smart Home More Historical Data - CVGB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ve Smart Home (CVGB)
Ve Smart Home (CVGB) Historical

CVGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	9.963	-0.03	-0.32%	9.963	9.963	9.963	0
Jun 18 2024	9.9945	0.04	0.42%	9.898	10.1415	9.8545	1
Jun 17 2024	9.9525	0.02	0.15%	9.982	9.982	9.9505	28
Jun 14 2024	9.9375	-0.01	-0.06%	9.9375	9.9375	9.9375	0
Jun 13 2024	9.9435	-0.08	-0.81%	9.968	9.968	9.936	1
Jun 12 2024	10.0245	0.07	0.69%	10.0245	10.0245	10.0245	0
Jun 11 2024	9.9555	-0.01	-0.12%	9.9555	9.9555	9.9555	0
Jun 10 2024	9.9675	-0.05	-0.48%	9.9675	9.9675	9.9675	0
Jun 07 2024	10.016	0.04	0.41%	10.016	10.016	10.016	0
Jun 06 2024	9.9755	0.01	0.12%	10.034	10.034	9.9755	4
Jun 05 2024	9.964	0.10	1.00%	9.964	9.964	9.964	0
Jun 04 2024	9.865	-0.01	-0.10%	9.865	9.865	9.865	0
Jun 03 2024	9.875	0.02	0.15%	9.928	9.928	9.875	77
May 31 2024	9.86	-0.02	-0.21%	9.971	9.971	9.8145	50
May 30 2024	9.881	-0.07	-0.71%	9.881	9.881	9.881	0
May 29 2024	9.952	0.01	0.12%	9.952	9.952	9.952	0
May 28 2024	9.94	-0.04	-0.39%	9.94	9.94	9.94	0
May 24 2024	9.979	-0.03	-0.28%	9.988	10.0815	9.9105	50
May 23 2024	10.0075	-0.07	-0.72%	9.979	10.016	9.959	552
May 22 2024	10.08	-0.03	-0.26%	10.08	10.08	10.08	0
May 21 2024	10.106	0.00	-0.04%	10.08	10.113	10.08	1,510
May 20 2024	10.11	0.03	0.30%	10.138	10.138	10.106	3
May 17 2024	10.08	-0.03	-0.27%	10.08	10.08	10.08	0
May 16 2024	10.107	0.00	0.04%	10.10	10.221	10.0945	379
May 15 2024	10.103	0.08	0.80%	10.144	10.144	10.103	20
May 14 2024	10.023	0.03	0.33%	10.023	10.023	10.023	0
May 13 2024	9.99	-0.07	-0.66%	9.99	9.99	9.99	0
May 10 2024	10.056	0.00	0.01%	10.056	10.056	10.056	0
May 09 2024	10.055	0.00	-0.02%	10.055	10.055	10.055	0
May 08 2024	10.0575	0.04	0.45%	10.0575	10.0575	10.0575	0
May 07 2024	10.0125	0.16	1.61%	10.034	10.034	10.0045	23
May 03 2024	9.854	0.12	1.28%	9.854	9.854	9.854	0
May 02 2024	9.7295	0.04	0.42%	9.767	9.767	9.7295	22
May 01 2024	9.6885	-0.03	-0.31%	9.6885	9.6885	9.6885	0
Apr 30 2024	9.719	-0.02	-0.20%	9.723	9.772	9.711	2,114
Apr 29 2024	9.738	-0.05	-0.49%	9.738	9.738	9.738	0
Apr 26 2024	9.786	0.16	1.66%	9.786	9.786	9.786	0
Apr 25 2024	9.6265	-0.12	-1.27%	9.6265	9.6265	9.6265	0
Apr 24 2024	9.75	-0.02	-0.22%	9.75	9.75	9.75	0
Apr 23 2024	9.7715	0.07	0.76%	9.708	9.835	9.6945	2,006
Apr 22 2024	9.6975	0.07	0.72%	9.688	9.80	9.665	2,000
Apr 19 2024	9.628	-0.08	-0.82%	9.578	9.663	9.5495	2,000
Apr 18 2024	9.7075	0.02	0.24%	9.7075	9.7075	9.7075	0
Apr 17 2024	9.6845	-0.08	-0.80%	9.678	9.7235	9.678	2,000
Apr 16 2024	9.7625	-0.17	-1.73%	9.70	9.7655	9.70	2,000
Apr 15 2024	9.934	-0.06	-0.61%	9.941	9.941	9.9035	27
Apr 12 2024	9.995	-0.01	-0.13%	9.995	9.995	9.995	0
Apr 11 2024	10.0085	0.05	0.51%	10.0085	10.0085	10.0085	0
Apr 10 2024	9.9575	0.00	-0.04%	9.9575	9.9575	9.9575	0
Apr 09 2024	9.9615	0.00	0.05%	9.9615	9.9615	9.9615	0
Apr 08 2024	9.957	0.01	0.12%	10.018	10.018	9.957	18
Apr 05 2024	9.945	-0.05	-0.51%	9.945	9.945	9.945	0
Apr 04 2024	9.996	0.02	0.18%	9.996	9.996	9.996	0
Apr 03 2024	9.9785	0.04	0.36%	9.9785	9.9785	9.9785	0
Apr 02 2024	9.9425	-0.11	-1.11%	10.14	10.14	9.905	1
Mar 28 2024	10.0545	0.01	0.12%	10.0545	10.0545	10.0545	0
Mar 27 2024	10.042	0.12	1.21%	10.042	10.042	10.042	0
Mar 26 2024	9.9215	0.00	0.00%	9.9215	9.9215	9.9215	0
Mar 25 2024	9.9215	-0.07	-0.73%	9.9215	9.9215	9.9215	0
Mar 22 2024	9.9945	-0.07	-0.69%	9.9945	9.9945	9.9945	0

Intermunicipal Society o...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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