Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 1,046.00p | 1,048.00p | 1,006.00p | 1,008.00p | 139235 |
| 16/05/2024 | 1,050.00p | 1,050.00p | 1,020.00p | 1,032.00p | 137916 |
| 15/05/2024 | 995.00p | 1,030.00p | 984.00p | 1,026.00p | 1776849 |
| 14/05/2024 | 980.00p | 998.00p | 950.00p | 991.00p | 424623 |
| 13/05/2024 | 987.00p | 1,026.00p | 936.30p | 955.00p | 552899 |
| 10/05/2024 | 997.00p | 1,006.00p | 961.39p | 983.00p | 191667 |
| 09/05/2024 | 971.00p | 997.00p | 971.00p | 978.00p | 209318 |
| 08/05/2024 | 965.00p | 984.00p | 958.30p | 984.00p | 361931 |
| 07/05/2024 | 973.00p | 986.00p | 950.02p | 967.00p | 225091 |
| 03/05/2024 | 947.00p | 982.00p | 931.00p | 975.00p | 779437 |
| 02/05/2024 | 963.00p | 963.00p | 940.00p | 955.00p | 195497 |
| 01/05/2024 | 965.00p | 997.00p | 942.00p | 942.00p | 289974 |
| 30/04/2024 | 957.00p | 984.10p | 955.00p | 979.00p | 143314 |
| 29/04/2024 | 993.00p | 996.00p | 946.00p | 958.00p | 192488 |
| 26/04/2024 | 970.00p | 997.00p | 970.00p | 976.00p | 158019 |
| 25/04/2024 | 961.00p | 977.00p | 950.00p | 975.00p | 114277 |
| 24/04/2024 | 945.00p | 961.00p | 933.00p | 961.00p | 543273 |
| 23/04/2024 | 996.00p | 996.00p | 941.00p | 950.00p | 358232 |
| 22/04/2024 | 947.00p | 960.00p | 940.00p | 949.00p | 280172 |
| 19/04/2024 | 905.00p | 952.00p | 905.00p | 952.00p | 193903 |
| 18/04/2024 | 930.00p | 970.00p | 910.00p | 945.00p | 514041 |
| 17/04/2024 | 952.00p | 960.00p | 921.00p | 930.00p | 223386 |
| 16/04/2024 | 950.00p | 952.00p | 908.92p | 942.00p | 254913 |
| 15/04/2024 | 943.00p | 953.00p | 922.00p | 922.00p | 218604 |
| 12/04/2024 | 964.00p | 965.00p | 932.00p | 936.00p | 608936 |
| 11/04/2024 | 933.00p | 969.00p | 920.00p | 950.00p | 397024 |
| 10/04/2024 | 935.00p | 973.00p | 911.00p | 924.00p | 226805 |
| 09/04/2024 | 924.00p | 947.00p | 924.00p | 926.00p | 135851 |
| 08/04/2024 | 924.00p | 971.00p | 902.41p | 942.00p | 223316 |
| 05/04/2024 | 985.00p | 985.00p | 944.00p | 944.00p | 133502 |
| 04/04/2024 | 959.00p | 999.00p | 948.00p | 991.00p | 267820 |
| 03/04/2024 | 958.00p | 962.00p | 934.00p | 944.00p | 263627 |
| 02/04/2024 | 993.00p | 998.00p | 955.00p | 958.00p | 253810 |
| 28/03/2024 | 1,040.00p | 1,040.00p | 975.00p | 975.00p | 243181 |
| 27/03/2024 | 997.00p | 1,019.00p | 964.50p | 1,019.00p | 173631 |
| 26/03/2024 | 995.50p | 1,000.00p | 970.50p | 984.00p | 132473 |
| 25/03/2024 | 1,050.00p | 1,050.00p | 979.00p | 985.00p | 155276 |
| 22/03/2024 | 1,044.00p | 1,050.00p | 1,016.00p | 1,019.00p | 380191 |
| 21/03/2024 | 980.00p | 1,037.00p | 950.00p | 1,030.00p | 1300599 |
| 20/03/2024 | 1,002.00p | 1,002.00p | 972.00p | 960.00p | 397813 |
| 19/03/2024 | 1,002.00p | 1,023.00p | 969.50p | 972.00p | 426834 |
| 18/03/2024 | 1,038.00p | 1,060.00p | 990.50p | 1,000.00p | 405108 |
| 15/03/2024 | 1,030.00p | 1,057.74p | 996.00p | 996.00p | 814982 |
| 14/03/2024 | 1,086.00p | 1,093.00p | 1,027.00p | 1,052.00p | 406993 |
| 13/03/2024 | 1,100.00p | 1,166.00p | 1,061.00p | 1,077.00p | 980886 |
| 12/03/2024 | 1,300.00p | 1,300.00p | 1,041.00p | 1,092.00p | 1579528 |
| 11/03/2024 | 1,501.00p | 1,540.00p | 1,440.00p | 1,457.00p | 76074 |
| 08/03/2024 | 1,515.00p | 1,541.00p | 1,481.00p | 1,500.00p | 59115 |
| 07/03/2024 | 1,499.00p | 1,524.00p | 1,476.00p | 1,497.00p | 146705 |
| 06/03/2024 | 1,420.00p | 1,483.00p | 1,420.00p | 1,469.00p | 158980 |
| 05/03/2024 | 1,401.00p | 1,465.00p | 1,401.00p | 1,459.00p | 78336 |
| 04/03/2024 | 1,550.00p | 1,550.00p | 1,422.00p | 1,426.00p | 119140 |
| 01/03/2024 | 1,455.00p | 1,530.65p | 1,455.00p | 1,482.00p | 83754 |
| 29/02/2024 | 1,581.00p | 1,596.00p | 1,421.00p | 1,471.00p | 492813 |
| 28/02/2024 | 1,627.00p | 1,646.00p | 1,590.00p | 1,590.00p | 74422 |
| 27/02/2024 | 1,640.00p | 1,667.15p | 1,633.00p | 1,644.00p | 94980 |
| 26/02/2024 | 1,652.00p | 1,717.00p | 1,649.00p | 1,655.00p | 52348 |
| 23/02/2024 | 1,690.00p | 1,716.00p | 1,664.00p | 1,675.00p | 129521 |
| 22/02/2024 | 1,642.00p | 1,710.00p | 1,640.00p | 1,688.00p | 46385 |
| 21/02/2024 | 1,683.00p | 1,717.00p | 1,649.50p | 1,674.00p | 58366 |
| 20/02/2024 | 1,683.00p | 1,710.00p | 1,670.00p | 1,674.00p | 35149 |
| 19/02/2024 | 1,708.00p | 1,716.00p | 1,680.00p | 1,703.00p | 42086 |
| 16/02/2024 | 1,700.00p | 1,710.00p | 1,674.84p | 1,703.00p | 51369 |
| 15/02/2024 | 1,708.00p | 1,708.00p | 1,665.00p | 1,688.00p | 82131 |
| 14/02/2024 | 1,674.00p | 1,698.00p | 1,667.00p | 1,671.00p | 173712 |
| 13/02/2024 | 1,667.00p | 1,733.00p | 1,643.70p | 1,660.00p | 40707 |
| 12/02/2024 | 1,643.00p | 1,707.00p | 1,640.00p | 1,675.00p | 107640 |
| 09/02/2024 | 1,729.00p | 1,729.00p | 1,640.00p | 1,648.00p | 119533 |
| 08/02/2024 | 1,710.00p | 1,723.00p | 1,691.00p | 1,697.00p | 129970 |
| 07/02/2024 | 1,700.00p | 1,716.00p | 1,682.31p | 1,704.00p | 65783 |
| 06/02/2024 | 1,699.00p | 1,709.00p | 1,658.36p | 1,693.00p | 41112 |
| 05/02/2024 | 1,700.00p | 1,700.00p | 1,630.00p | 1,682.00p | 46315 |
| 02/02/2024 | 1,648.00p | 1,676.00p | 1,610.00p | 1,642.00p | 145041 |
| 01/02/2024 | 1,686.00p | 1,739.00p | 1,635.00p | 1,635.00p | 96276 |
| 31/01/2024 | 1,705.00p | 1,719.00p | 1,680.00p | 1,688.00p | 83306 |
| 30/01/2024 | 1,667.00p | 1,710.00p | 1,642.00p | 1,695.00p | 66644 |
| 29/01/2024 | 1,709.00p | 1,719.00p | 1,639.00p | 1,661.00p | 85399 |
| 26/01/2024 | 1,720.00p | 1,720.00p | 1,675.00p | 1,698.00p | 130445 |
| 25/01/2024 | 1,642.00p | 1,692.00p | 1,623.94p | 1,680.00p | 301706 |
| 24/01/2024 | 1,571.00p | 1,655.00p | 1,571.00p | 1,647.00p | 101463 |
| 23/01/2024 | 1,571.00p | 1,653.00p | 1,571.00p | 1,641.00p | 173728 |
| 22/01/2024 | 1,560.00p | 1,621.00p | 1,560.00p | 1,615.00p | 373024 |
| 19/01/2024 | 1,640.00p | 1,640.00p | 1,580.00p | 1,581.00p | 181712 |
| 18/01/2024 | 1,626.00p | 1,659.00p | 1,626.00p | 1,626.00p | 173933 |
| 17/01/2024 | 1,651.00p | 1,657.00p | 1,600.00p | 1,635.00p | 92669 |
| 16/01/2024 | 1,613.00p | 1,663.00p | 1,581.00p | 1,647.00p | 74099 |
| 15/01/2024 | 1,626.00p | 1,680.00p | 1,602.00p | 1,640.00p | 88611 |
| 12/01/2024 | 1,670.00p | 1,670.00p | 1,635.00p | 1,646.00p | 118638 |
| 11/01/2024 | 1,638.00p | 1,652.00p | 1,619.48p | 1,652.00p | 115815 |
| 10/01/2024 | 1,630.00p | 1,640.00p | 1,616.00p | 1,616.00p | 96357 |
| 09/01/2024 | 1,635.00p | 1,647.00p | 1,624.50p | 1,636.00p | 229544 |
| 08/01/2024 | 1,570.00p | 1,636.00p | 1,570.00p | 1,627.00p | 70470 |
| 05/01/2024 | 1,608.00p | 1,655.00p | 1,559.00p | 1,607.00p | 131380 |
| 04/01/2024 | 1,634.00p | 1,638.00p | 1,607.00p | 1,614.00p | 196984 |
| 03/01/2024 | 1,600.00p | 1,662.69p | 1,600.00p | 1,629.00p | 55865 |
| 02/01/2024 | 1,650.00p | 1,702.00p | 1,647.00p | 1,660.00p | 47421 |
| 29/12/2023 | 1,696.00p | 1,749.00p | 1,667.00p | 1,683.00p | 12573 |
| 28/12/2023 | 1,733.00p | 1,734.00p | 1,651.00p | 1,711.00p | 37661 |
| 27/12/2023 | 1,728.00p | 1,748.00p | 1,701.00p | 1,710.00p | 34070 |
| 22/12/2023 | 1,677.00p | 1,720.00p | 1,676.00p | 1,718.00p | 63305 |
| 21/12/2023 | 1,719.00p | 1,739.80p | 1,692.00p | 1,702.00p | 82587 |
| 20/12/2023 | 1,657.00p | 1,701.00p | 1,657.00p | 1,694.00p | 613656 |
| 19/12/2023 | 1,683.00p | 1,695.00p | 1,645.00p | 1,654.00p | 215958 |
| 18/12/2023 | 1,626.00p | 1,699.00p | 1,618.00p | 1,646.00p | 84341 |
| 15/12/2023 | 1,640.00p | 1,654.00p | 1,620.00p | 1,635.00p | 131145 |
| 14/12/2023 | 1,597.00p | 1,653.00p | 1,573.00p | 1,653.00p | 161356 |
| 13/12/2023 | 1,502.00p | 1,568.00p | 1,502.00p | 1,564.00p | 146471 |
| 12/12/2023 | 1,550.00p | 1,572.00p | 1,538.00p | 1,545.00p | 98089 |
| 11/12/2023 | 1,584.00p | 1,591.00p | 1,542.00p | 1,573.00p | 159690 |
| 08/12/2023 | 1,510.00p | 1,589.00p | 1,510.00p | 1,575.00p | 168492 |
| 07/12/2023 | 1,526.00p | 1,544.00p | 1,499.97p | 1,531.00p | 74727 |
| 06/12/2023 | 1,501.00p | 1,540.00p | 1,483.56p | 1,515.00p | 79018 |
| 05/12/2023 | 1,480.00p | 1,513.00p | 1,450.00p | 1,499.00p | 193029 |
| 04/12/2023 | 1,503.00p | 1,525.00p | 1,467.00p | 1,486.00p | 110467 |
| 01/12/2023 | 1,506.00p | 1,528.00p | 1,471.00p | 1,498.00p | 178183 |
| 30/11/2023 | 1,509.00p | 1,509.00p | 1,451.69p | 1,490.00p | 287796 |
| 29/11/2023 | 1,516.00p | 1,539.25p | 1,471.00p | 1,493.00p | 276022 |
| 28/11/2023 | 1,555.00p | 1,555.00p | 1,472.66p | 1,498.00p | 136638 |
| 27/11/2023 | 1,535.00p | 1,562.00p | 1,500.00p | 1,509.00p | 26577 |
| 24/11/2023 | 1,530.00p | 1,543.00p | 1,517.00p | 1,530.00p | 24826 |
| 23/11/2023 | 1,514.00p | 1,572.25p | 1,512.00p | 1,525.00p | 64412 |
| 22/11/2023 | 1,508.00p | 1,553.00p | 1,504.00p | 1,534.00p | 114829 |
| 21/11/2023 | 1,600.00p | 1,600.00p | 1,502.00p | 1,515.00p | 149385 |
| 20/11/2023 | 1,573.00p | 1,600.00p | 1,536.00p | 1,553.00p | 97808 |
| 17/11/2023 | 1,570.00p | 1,570.00p | 1,517.00p | 1,550.00p | 114483 |
| 16/11/2023 | 1,615.00p | 1,615.00p | 1,523.00p | 1,525.00p | 68230 |
| 15/11/2023 | 1,600.00p | 1,631.00p | 1,558.00p | 1,566.00p | 96148 |
| 14/11/2023 | 1,476.00p | 1,581.00p | 1,461.00p | 1,580.00p | 138251 |
| 13/11/2023 | 1,535.00p | 1,535.00p | 1,468.00p | 1,469.00p | 143646 |
| 10/11/2023 | 1,526.00p | 1,558.00p | 1,501.00p | 1,504.00p | 1126946 |
| 09/11/2023 | 1,470.00p | 1,525.00p | 1,459.00p | 1,520.00p | 202777 |
| 08/11/2023 | 1,492.00p | 1,492.00p | 1,457.00p | 1,461.00p | 107681 |
| 07/11/2023 | 1,464.00p | 1,479.00p | 1,442.00p | 1,475.00p | 70477 |
| 06/11/2023 | 1,476.00p | 1,515.00p | 1,451.00p | 1,473.00p | 78145 |
| 03/11/2023 | 1,457.00p | 1,490.00p | 1,441.00p | 1,455.00p | 88273 |
| 02/11/2023 | 1,460.00p | 1,481.00p | 1,425.18p | 1,453.00p | 92713 |
| 01/11/2023 | 1,452.00p | 1,478.00p | 1,433.00p | 1,464.00p | 79253 |
| 31/10/2023 | 1,432.00p | 1,470.00p | 1,426.44p | 1,465.00p | 96081 |
| 30/10/2023 | 1,407.00p | 1,440.00p | 1,407.00p | 1,411.00p | 114139 |
| 27/10/2023 | 1,380.00p | 1,419.00p | 1,364.00p | 1,419.00p | 228990 |
| 26/10/2023 | 1,420.00p | 1,434.00p | 1,379.00p | 1,390.00p | 234107 |
| 25/10/2023 | 1,470.00p | 1,501.56p | 1,429.60p | 1,448.00p | 82030 |
| 24/10/2023 | 1,474.00p | 1,505.00p | 1,471.00p | 1,491.00p | 110935 |
| 23/10/2023 | 1,520.00p | 1,557.00p | 1,482.00p | 1,492.00p | 139614 |
| 20/10/2023 | 1,552.00p | 1,553.28p | 1,501.00p | 1,521.00p | 130603 |
| 19/10/2023 | 1,532.00p | 1,549.93p | 1,524.00p | 1,544.00p | 31614 |
| 18/10/2023 | 1,511.00p | 1,550.00p | 1,495.00p | 1,533.00p | 182329 |
| 17/10/2023 | 1,519.00p | 1,530.00p | 1,495.00p | 1,507.00p | 72659 |
| 16/10/2023 | 1,517.00p | 1,535.49p | 1,460.00p | 1,517.00p | 86586 |
| 13/10/2023 | 1,544.00p | 1,560.00p | 1,476.00p | 1,502.00p | 110049 |
| 12/10/2023 | 1,500.00p | 1,550.00p | 1,500.00p | 1,543.00p | 139541 |
| 11/10/2023 | 1,515.00p | 1,548.00p | 1,495.00p | 1,506.00p | 140858 |
| 10/10/2023 | 1,579.00p | 1,590.00p | 1,511.00p | 1,527.00p | 165934 |
| 09/10/2023 | 1,580.00p | 1,629.00p | 1,555.00p | 1,565.00p | 107629 |
| 06/10/2023 | 1,600.00p | 1,630.00p | 1,592.00p | 1,600.00p | 149289 |
| 05/10/2023 | 1,607.00p | 1,617.00p | 1,576.00p | 1,602.00p | 134203 |
| 04/10/2023 | 1,650.00p | 1,650.00p | 1,540.00p | 1,598.00p | 147422 |
| 03/10/2023 | 1,574.00p | 1,615.00p | 1,568.00p | 1,574.00p | 244259 |
| 02/10/2023 | 1,632.00p | 1,700.00p | 1,583.00p | 1,613.00p | 195758 |
| 29/09/2023 | 1,650.00p | 1,662.00p | 1,597.80p | 1,631.00p | 201555 |
| 28/09/2023 | 1,600.00p | 1,616.00p | 1,563.00p | 1,578.00p | 215333 |
| 27/09/2023 | 1,616.00p | 1,623.50p | 1,588.00p | 1,588.00p | 418521 |
| 26/09/2023 | 1,600.00p | 1,622.00p | 1,572.00p | 1,616.00p | 284033 |
| 25/09/2023 | 1,654.00p | 1,692.00p | 1,591.00p | 1,616.00p | 388097 |
| 22/09/2023 | 1,640.00p | 1,675.55p | 1,600.00p | 1,650.00p | 379144 |
| 21/09/2023 | 1,500.00p | 1,620.00p | 1,500.00p | 1,610.00p | 445774 |
| 20/09/2023 | 1,490.00p | 1,513.08p | 1,477.00p | 1,509.00p | 187345 |
| 19/09/2023 | 1,499.00p | 1,522.00p | 1,463.00p | 1,496.00p | 77496 |
| 18/09/2023 | 1,520.00p | 1,520.00p | 1,465.64p | 1,482.00p | 389183 |
| 15/09/2023 | 1,560.00p | 1,560.00p | 1,461.00p | 1,490.00p | 212369 |
| 14/09/2023 | 1,490.00p | 1,510.47p | 1,453.70p | 1,500.00p | 135486 |
| 13/09/2023 | 1,506.00p | 1,524.62p | 1,463.00p | 1,490.00p | 190202 |
| 12/09/2023 | 1,522.00p | 1,579.00p | 1,473.00p | 1,473.00p | 473149 |
| 11/09/2023 | 1,606.00p | 1,675.00p | 1,497.54p | 1,506.00p | 570437 |
| 08/09/2023 | 1,710.00p | 1,742.20p | 1,600.00p | 1,606.00p | 977915 |
| 07/09/2023 | 1,780.00p | 1,780.00p | 1,365.00p | 1,713.00p | 1375551 |
| 06/09/2023 | 2,072.00p | 2,122.00p | 2,050.00p | 2,086.00p | 179074 |
| 05/09/2023 | 2,118.00p | 2,126.00p | 2,100.00p | 2,100.00p | 40678 |
| 04/09/2023 | 2,116.00p | 2,140.00p | 2,100.00p | 2,114.00p | 75902 |
| 01/09/2023 | 2,100.00p | 2,135.08p | 2,100.00p | 2,112.00p | 64394 |
| 31/08/2023 | 2,110.00p | 2,124.00p | 2,089.00p | 2,120.00p | 109709 |
| 30/08/2023 | 2,120.00p | 2,120.00p | 2,090.00p | 2,116.00p | 42138 |
| 29/08/2023 | 2,080.00p | 2,116.00p | 2,068.00p | 2,096.00p | 38316 |
| 25/08/2023 | 2,082.00p | 2,086.00p | 2,056.00p | 2,074.00p | 142254 |
| 24/08/2023 | 2,086.00p | 2,102.00p | 2,034.00p | 2,090.00p | 67169 |
| 23/08/2023 | 2,052.00p | 2,080.00p | 2,052.00p | 2,080.00p | 75065 |
| 22/08/2023 | 2,032.00p | 2,082.00p | 2,032.00p | 2,066.00p | 191970 |
| 21/08/2023 | 2,070.00p | 2,094.30p | 2,052.00p | 2,054.00p | 116256 |
| 18/08/2023 | 2,100.00p | 2,100.00p | 2,060.00p | 2,080.00p | 56698 |
| 17/08/2023 | 2,032.00p | 2,096.00p | 2,032.00p | 2,074.00p | 45706 |
| 16/08/2023 | 2,060.00p | 2,068.32p | 2,044.00p | 2,054.00p | 247563 |
| 15/08/2023 | 2,060.00p | 2,068.61p | 2,032.00p | 2,056.00p | 132021 |
| 14/08/2023 | 2,022.00p | 2,066.00p | 2,018.00p | 2,064.00p | 97808 |
| 11/08/2023 | 1,998.00p | 2,225.00p | 1,998.00p | 2,048.00p | 103790 |
| 10/08/2023 | 2,050.00p | 2,070.00p | 2,026.00p | 2,054.00p | 34855 |
| 09/08/2023 | 2,060.00p | 2,072.00p | 2,024.00p | 2,048.00p | 25642 |
| 08/08/2023 | 2,064.00p | 2,072.00p | 2,026.00p | 2,050.00p | 54259 |
| 07/08/2023 | 2,062.00p | 2,076.00p | 2,031.70p | 2,052.00p | 57583 |
| 04/08/2023 | 2,076.00p | 2,092.00p | 2,030.00p | 2,070.00p | 50727 |
| 03/08/2023 | 2,044.00p | 2,096.00p | 2,032.00p | 2,078.00p | 110231 |
*Close Price adjusted for both dividends and splits