CVC Capital Partners Plc (Z1W)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.394999 | 2.32284034108 | 17.005 | 17.309999 | 16.885 | 722 | 16.97536704 | DE |
| 4 | -1.568001 | -8.26655946858 | 18.968 | 18.968 | 16.375 | 1021 | 17.29825577 | DE |
| 12 | 0.399999 | 2.35293529412 | 17 | 18.968 | 16.194 | 1724 | 17.42362461 | DE |
| 26 | 0.399999 | 2.35293529412 | 17 | 18.968 | 16.194 | 1724 | 17.42362461 | DE |
| 52 | 0.399999 | 2.35293529412 | 17 | 18.968 | 16.194 | 1724 | 17.42362461 | DE |
| 156 | 0.399999 | 2.35293529412 | 17 | 18.968 | 16.194 | 1724 | 17.42362461 | DE |
| 260 | 0.399999 | 2.35293529412 | 17 | 18.968 | 16.194 | 1724 | 17.42362461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 17.184999 | 0.03 | 0.17 | 17.149999 | 17.184999 | 17.149999 | 325 |
| 1719260820 | 17.155 | -0.13 | -0.72 | 17.309999 | 17.309999 | 17.155 | 59 |
| 1719001560 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 0 |
| 1718915160 | 17.28 | 0.4 | 2.34 | 17.11 | 17.28 | 17.11 | 590 |
| 1718828820 | 16.885 | -0.12 | -0.71 | 17.13 | 17.155 | 16.885 | 2139 |
| 1718742360 | 17.005 | 0.29 | 1.70 | 17.005 | 17.005 | 17.005 | 100 |
| 1718656020 | 16.719999 | 0.04 | 0.24 | 16.375 | 16.719999 | 16.375 | 564 |
| 1718396820 | 16.68 | -0.13 | -0.77 | 16.85 | 16.85 | 16.68 | 399 |
| 1718310420 | 16.809999 | -0.28 | -1.64 | 17.1 | 17.1 | 16.809999 | 990 |
| 1718224020 | 17.09 | 0 | 0.00 | 16.965 | 17.26 | 16.965 | 1675 |
| 1718137620 | 17.09 | 0 | 0.03 | 17.13 | 17.13 | 16.95 | 2265 |
| 1718051220 | 17.085 | 0.25 | 1.45 | 16.96 | 17.085 | 16.96 | 426 |
| 1717792020 | 16.84 | -0.36 | -2.06 | 17.32 | 17.34 | 16.84 | 2245 |
| 1717705620 | 17.195 | -0.78 | -4.31 | 18.059999 | 18.09 | 17.195 | 2657 |
| 1717619220 | 17.97 | -0.11 | -0.59 | 18 | 18.105 | 17.905 | 1275 |
| 1717532820 | 18.076 | 0.02 | 0.09 | 18.053999 | 18.21 | 18.053999 | 141 |
| 1717446420 | 18.059999 | -0.07 | -0.41 | 18.059999 | 18.143999 | 18.04 | 3086 |
| 1717187220 | 18.134 | -0.09 | -0.52 | 18.134 | 18.134 | 18.134 | 146 |
| 1717100820 | 18.228 | -0 | -0.02 | 18.228 | 18.228 | 18.228 | 15 |
| 1717014420 | 18.232 | -0.32 | -1.70 | 18 | 18.244 | 18 | 117 |
| 1716928020 | 18.547999 | -0.31 | -1.66 | 18.968 | 18.968 | 18.547999 | 513 |
| 1716841560 | 18.861999 | 0.37 | 2.02 | 18.486 | 18.876 | 18.486 | 243 |
| 1716582420 | 18.488 | 0.06 | 0.35 | 18.524 | 18.524 | 18.242 | 262 |
| 1716496020 | 18.424 | 0.07 | 0.39 | 18.489999 | 18.62 | 18.424 | 830 |
| 1716409620 | 18.352 | -0.09 | -0.48 | 18.306 | 18.352 | 18.306 | 90 |
| 1716323160 | 18.44 | -0.03 | -0.17 | 18.566 | 18.566 | 18.28 | 1075 |
| 1716236760 | 18.472 | 0.03 | 0.16 | 18.303999 | 18.53 | 18.303999 | 763 |
| 1715977620 | 18.442 | 0 | 0.02 | 18.899999 | 18.899999 | 18.42 | 5290 |
| 1715891220 | 18.438 | 0.53 | 2.98 | 17.89 | 18.438 | 17.89 | 563 |
| 1715804820 | 17.904 | 0.64 | 3.73 | 17.45 | 17.904 | 17.329999 | 1514 |
| 1715718420 | 17.26 | 0.17 | 1.01 | 17.09 | 17.26 | 17.088 | 471 |
| 1715631960 | 17.088 | 0.05 | 0.28 | 17 | 17.11 | 17 | 1142 |
| 1715372820 | 17.04 | -0.31 | -1.80 | 17.224 | 17.224 | 17.03 | 1160 |
| 1715286420 | 17.352 | 0.25 | 1.45 | 17.064 | 17.352 | 17.064 | 900 |
| 1715200020 | 17.104 | -0.19 | -1.09 | 17.158 | 17.184 | 17.104 | 860 |
| 1715113620 | 17.292 | -0.34 | -1.91 | 17.616 | 17.616 | 17.126 | 1628 |
| 1715027220 | 17.628 | 0.04 | 0.20 | 18.091999 | 18.091999 | 17.078 | 5309 |
| 1714768020 | 17.591999 | 0.43 | 2.48 | 16.886 | 17.596 | 16.886 | 1340 |
| 1714681560 | 17.166 | 0 | 0.00 | 17.232 | 17.232 | 16.85 | 4480 |
| 1714508820 | 17.166 | 0.1 | 0.56 | 16.698 | 17.166 | 16.568 | 6895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
