CVS Group

(CVSG)
Sector: Retailers
865.00p
-16.00p -1.82
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 887.00p 899.00p 860.00p 865.00p 434,887
07/11/2024 891.00p 896.00p 869.00p 881.00p 871,821
06/11/2024 952.00p 952.00p 880.00p 885.00p 216,044
05/11/2024 940.00p 947.00p 903.00p 906.00p 196,620
04/11/2024 956.00p 971.00p 925.00p 934.00p 334,943
01/11/2024 970.00p 970.00p 929.00p 959.00p 222,015
31/10/2024 944.00p 976.00p 928.00p 943.00p 699,171
30/10/2024 920.00p 1,011.40p 910.00p 907.00p 813,490
29/10/2024 912.00p 917.72p 899.00p 907.00p 559,977
28/10/2024 918.00p 938.00p 905.00p 915.00p 141,935
25/10/2024 920.00p 932.00p 913.40p 922.00p 175,337
24/10/2024 929.00p 939.00p 925.00p 925.00p 257,629
23/10/2024 940.00p 961.00p 921.00p 922.00p 253,205
22/10/2024 930.00p 951.00p 930.00p 946.00p 480,895
21/10/2024 947.00p 965.02p 933.00p 936.00p 332,109
18/10/2024 998.00p 998.00p 935.00p 949.00p 352,196
17/10/2024 960.00p 984.30p 960.00p 967.00p 185,054
16/10/2024 992.00p 1,008.00p 969.00p 969.00p 246,099
15/10/2024 1,010.00p 1,020.00p 989.00p 994.00p 250,044
14/10/2024 1,012.00p 1,028.55p 1,004.00p 1,004.00p 356,217
11/10/2024 1,042.00p 1,046.00p 1,014.00p 1,020.00p 375,220
10/10/2024 1,114.00p 1,114.00p 1,030.00p 1,042.00p 496,688
09/10/2024 1,052.00p 1,086.00p 1,046.00p 1,054.00p 479,511
08/10/2024 1,040.00p 1,070.00p 1,035.00p 1,056.00p 251,688
07/10/2024 1,062.00p 1,086.00p 1,043.00p 1,052.00p 580,507
04/10/2024 1,054.00p 1,067.55p 1,031.50p 1,060.00p 520,885
03/10/2024 1,120.00p 1,124.00p 1,040.00p 1,064.00p 964,479
02/10/2024 1,158.00p 1,158.00p 1,106.00p 1,120.00p 627,602
01/10/2024 1,114.00p 1,146.00p 1,104.00p 1,118.00p 218,522
30/09/2024 1,100.00p 1,132.00p 1,082.00p 1,132.00p 347,568
27/09/2024 1,140.00p 1,198.00p 1,088.00p 1,112.00p 309,833
26/09/2024 1,070.00p 1,220.00p 1,060.00p 1,176.00p 536,671
25/09/2024 1,140.00p 1,158.00p 1,100.92p 1,120.00p 544,160
24/09/2024 1,172.00p 1,183.32p 1,144.00p 1,144.00p 167,178
23/09/2024 1,216.00p 1,226.00p 1,168.00p 1,168.00p 909,909
20/09/2024 1,210.00p 1,210.00p 1,190.00p 1,196.00p 300,242
19/09/2024 1,184.00p 1,212.00p 1,180.00p 1,194.00p 450,424
18/09/2024 1,140.00p 1,182.00p 1,114.00p 1,172.00p 344,668
17/09/2024 1,168.00p 1,197.96p 1,128.00p 1,144.00p 277,157
16/09/2024 1,134.00p 1,154.00p 1,106.00p 1,126.00p 437,041
13/09/2024 1,126.00p 1,178.00p 1,122.00p 1,124.00p 266,044
12/09/2024 1,140.00p 1,144.00p 1,120.00p 1,124.00p 93,655
11/09/2024 1,126.00p 1,142.00p 1,124.00p 1,130.00p 66,038
10/09/2024 1,162.00p 1,162.00p 1,119.32p 1,130.00p 133,062
09/09/2024 1,134.00p 1,162.00p 1,106.00p 1,162.00p 89,463
06/09/2024 1,136.00p 1,136.00p 1,113.32p 1,122.00p 367,674
05/09/2024 1,106.00p 1,132.00p 1,100.00p 1,118.00p 72,850
04/09/2024 1,100.00p 1,140.00p 1,068.00p 1,116.00p 612,132
03/09/2024 1,124.00p 1,124.00p 1,080.00p 1,100.00p 217,316
02/09/2024 1,122.00p 1,164.00p 1,106.00p 1,134.00p 54,693
30/08/2024 1,130.00p 1,150.00p 1,108.36p 1,134.00p 220,805
29/08/2024 1,136.00p 1,142.00p 1,108.00p 1,122.00p 176,328
28/08/2024 1,136.00p 1,136.00p 1,098.00p 1,112.00p 98,457
27/08/2024 1,136.00p 1,136.00p 1,098.00p 1,124.00p 112,661
26/08/2024 1,108.00p 1,126.00p 1,100.00p 1,110.00p 107,024
23/08/2024 1,108.00p 1,126.00p 1,100.00p 1,110.00p 107,024
22/08/2024 1,108.00p 1,126.00p 1,100.00p 1,110.00p 107,024
21/08/2024 1,100.00p 1,126.00p 1,095.41p 1,108.00p 98,717
20/08/2024 1,110.00p 1,134.00p 1,082.00p 1,100.00p 179,588
19/08/2024 1,104.00p 1,136.00p 1,094.00p 1,118.00p 61,412
16/08/2024 1,098.00p 1,120.00p 1,074.00p 1,104.00p 156,843
15/08/2024 1,108.00p 1,110.00p 1,070.64p 1,110.00p 146,060
14/08/2024 1,100.00p 1,100.00p 1,051.00p 1,090.00p 200,755
13/08/2024 1,076.00p 1,082.00p 1,054.00p 1,056.00p 219,012
12/08/2024 1,070.00p 1,084.00p 1,050.00p 1,080.00p 182,884
09/08/2024 1,050.00p 1,106.75p 1,050.00p 1,064.00p 66,934
08/08/2024 1,138.00p 1,138.00p 1,082.00p 1,096.00p 219,208
07/08/2024 1,078.00p 1,114.00p 1,078.00p 1,110.00p 148,735
06/08/2024 1,052.00p 1,086.00p 1,050.00p 1,084.00p 161,216
05/08/2024 1,016.00p 1,060.00p 1,004.00p 1,044.00p 162,038
02/08/2024 1,092.00p 1,108.68p 1,046.00p 1,046.00p 223,642
01/08/2024 1,142.00p 1,160.00p 1,100.00p 1,110.00p 152,255
31/07/2024 1,060.00p 1,140.00p 1,060.00p 1,140.00p 235,335
30/07/2024 1,050.00p 1,108.00p 1,050.00p 1,102.00p 259,112
29/07/2024 1,120.00p 1,120.00p 1,081.30p 1,094.00p 212,138
26/07/2024 1,094.00p 1,114.00p 1,081.95p 1,092.00p 117,250
25/07/2024 1,048.00p 1,104.00p 991.00p 1,092.00p 327,349
24/07/2024 1,060.00p 1,066.00p 1,041.20p 1,050.00p 234,978
23/07/2024 1,080.00p 1,094.00p 1,042.00p 1,068.00p 138,962
22/07/2024 1,080.00p 1,086.00p 1,048.00p 1,068.00p 78,503
19/07/2024 1,046.00p 1,056.66p 1,040.00p 1,048.00p 104,901
18/07/2024 1,042.00p 1,076.00p 1,032.00p 1,054.00p 1,513,568
17/07/2024 1,020.00p 1,038.00p 990.00p 1,032.00p 824,225
16/07/2024 1,024.00p 1,050.00p 1,011.05p 1,018.00p 275,849
15/07/2024 1,050.00p 1,050.00p 1,025.00p 1,038.00p 125,546
12/07/2024 1,030.00p 1,054.00p 1,012.00p 1,040.00p 200,291
11/07/2024 1,004.00p 1,036.44p 997.00p 1,030.00p 236,958
10/07/2024 1,030.00p 1,040.00p 1,004.00p 1,004.00p 197,681
09/07/2024 1,056.00p 1,058.33p 1,006.00p 1,006.00p 141,796
08/07/2024 1,044.00p 1,060.00p 1,030.00p 1,054.00p 129,611
05/07/2024 1,008.00p 1,068.00p 1,008.00p 1,036.00p 300,473
04/07/2024 1,046.00p 1,076.00p 1,010.00p 1,042.00p 311,800
03/07/2024 999.00p 1,066.00p 991.00p 1,048.00p 505,900
02/07/2024 1,020.00p 1,064.00p 1,014.00p 1,040.00p 130,473
01/07/2024 1,020.00p 1,070.00p 1,012.00p 1,066.00p 176,015
28/06/2024 1,002.00p 1,032.00p 994.00p 1,008.00p 125,199
27/06/2024 1,026.00p 1,030.00p 1,006.00p 1,010.00p 108,799
26/06/2024 1,054.00p 1,054.00p 1,012.00p 1,018.00p 371,632
25/06/2024 1,050.00p 1,060.00p 1,040.00p 1,040.00p 212,562
24/06/2024 1,028.00p 1,078.00p 1,018.00p 1,056.00p 193,666
21/06/2024 1,044.00p 1,060.00p 1,022.00p 1,022.00p 281,882
20/06/2024 1,034.00p 1,052.00p 1,018.00p 1,044.00p 170,128
19/06/2024 1,046.00p 1,060.00p 1,022.00p 1,022.00p 184,504
18/06/2024 1,086.00p 1,100.00p 1,049.92p 1,056.00p 232,004
17/06/2024 1,128.00p 1,130.00p 1,074.00p 1,092.00p 95,599
14/06/2024 1,154.00p 1,162.00p 1,077.92p 1,084.00p 150,887
13/06/2024 1,140.00p 1,186.00p 1,104.00p 1,116.00p 434,047
12/06/2024 1,124.00p 1,178.00p 1,110.72p 1,152.00p 88,689
11/06/2024 1,136.00p 1,144.00p 1,112.00p 1,114.00p 178,086
10/06/2024 1,114.00p 1,142.00p 1,114.00p 1,138.00p 173,662
07/06/2024 1,130.00p 1,150.00p 1,128.00p 1,128.00p 85,980
06/06/2024 1,130.00p 1,180.00p 1,130.00p 1,132.00p 181,002
05/06/2024 1,152.00p 1,188.84p 1,152.00p 1,154.00p 319,877
04/06/2024 1,180.00p 1,195.32p 1,172.00p 1,174.00p 1,067,877
03/06/2024 1,114.00p 1,190.00p 1,114.00p 1,190.00p 372,052
31/05/2024 1,120.00p 1,164.48p 1,119.00p 1,158.00p 970,735
30/05/2024 1,072.00p 1,118.00p 1,058.00p 1,118.00p 198,753
29/05/2024 1,064.00p 1,076.00p 1,054.00p 1,072.00p 526,970
28/05/2024 1,076.00p 1,088.00p 1,054.00p 1,066.00p 500,108
27/05/2024 1,056.00p 1,076.00p 1,032.00p 1,076.00p 280,663
24/05/2024 1,056.00p 1,076.00p 1,032.00p 1,076.00p 280,663
23/05/2024 1,016.00p 1,080.00p 1,001.18p 1,062.00p 593,786
22/05/2024 1,050.00p 1,072.00p 1,036.00p 1,036.00p 242,694
21/05/2024 1,060.00p 1,064.00p 1,030.00p 1,046.00p 168,509
20/05/2024 1,030.00p 1,060.00p 1,014.00p 1,060.00p 1,351,450
17/05/2024 1,046.00p 1,048.00p 1,006.00p 1,008.00p 139,235
16/05/2024 1,050.00p 1,050.00p 1,020.00p 1,032.00p 137,916
15/05/2024 995.00p 1,030.00p 984.00p 1,026.00p 1,776,849
14/05/2024 980.00p 998.00p 950.00p 991.00p 424,623
13/05/2024 987.00p 1,026.00p 936.30p 955.00p 552,899
10/05/2024 997.00p 1,006.00p 961.39p 983.00p 191,667