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:
- Avoid Quartix Technologies (QTX) by Steve Moore in ShareProphets
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Outperform Polar Capital Holdings (POLR) by RBC Capital
- Buy Informa (INF) by Stephen Wright in The Motley Fool
- Avoid BlackBird (BIRD) by Steve Moore in ShareProphets
- Overweight Bridgepoint Group (Reg S) (BPT) by JP Morgan
- Underperform MJ Gleeson (GLE) by RBC Capital
- Avoid Pennant International Group (PEN) by Steve Moore in ShareProphets
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Buy Capita (CPI) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Edward Sheldon in The Motley Fool
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Relx plc (REL) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by UBS
- Buy Softcat (SCT) by Berenberg
- Outperform Weir Group (WEIR) by RBC Capital
- Sector Perform Smiths Group (SMIN) by RBC Capital
- Sector Perform TT Electronics (TTG) by RBC Capital
- Avoid Quartix Technologies (QTX) by Steve Moore in ShareProphets
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Outperform Polar Capital Holdings (POLR) by RBC Capital
- Buy Informa (INF) by Stephen Wright in The Motley Fool
- Avoid BlackBird (BIRD) by Steve Moore in ShareProphets
- Overweight Bridgepoint Group (Reg S) (BPT) by JP Morgan
- Underperform MJ Gleeson (GLE) by RBC Capital
- Avoid Pennant International Group (PEN) by Steve Moore in ShareProphets
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Buy Capita (CPI) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Edward Sheldon in The Motley Fool
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Relx plc (REL) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by UBS
- Buy Softcat (SCT) by Berenberg
- Outperform Weir Group (WEIR) by RBC Capital
- Sector Perform Smiths Group (SMIN) by RBC Capital
- Sector Perform TT Electronics (TTG) by RBC Capital
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | 1,226.00p | 1,242.00p | 1,210.00p | 1,210.00p | 138925 |
| 03/07/2025 | 1,276.00p | 1,276.00p | 1,224.00p | 1,238.00p | 88109 |
| 02/07/2025 | 1,210.00p | 1,258.00p | 1,210.00p | 1,232.00p | 124021 |
| 01/07/2025 | 1,248.00p | 1,280.00p | 1,242.00p | 1,244.00p | 136260 |
| 30/06/2025 | 1,260.00p | 1,262.00p | 1,226.00p | 1,250.00p | 727076 |
| 27/06/2025 | 1,232.00p | 1,282.00p | 1,232.00p | 1,254.00p | 214032 |
| 26/06/2025 | 1,294.00p | 1,294.00p | 1,262.00p | 1,272.00p | 124357 |
| 25/06/2025 | 1,220.00p | 1,272.00p | 1,220.00p | 1,262.00p | 124847 |
| 24/06/2025 | 1,264.00p | 1,278.00p | 1,242.00p | 1,260.00p | 155207 |
| 23/06/2025 | 1,234.00p | 1,262.00p | 1,234.00p | 1,250.00p | 127314 |
| 20/06/2025 | 1,260.00p | 1,272.00p | 1,248.00p | 1,262.00p | 95313 |
| 19/06/2025 | 1,272.00p | 1,294.00p | 1,242.00p | 1,244.00p | 510853 |
| 18/06/2025 | 1,226.00p | 1,276.00p | 1,226.00p | 1,272.00p | 174615 |
| 17/06/2025 | 1,298.00p | 1,298.00p | 1,249.40p | 1,258.00p | 468142 |
| 16/06/2025 | 1,232.00p | 1,290.00p | 1,232.00p | 1,260.00p | 56014 |
| 13/06/2025 | 1,270.00p | 1,278.00p | 1,224.00p | 1,260.00p | 109750 |
| 12/06/2025 | 1,282.00p | 1,294.00p | 1,262.00p | 1,274.00p | 85661 |
| 11/06/2025 | 1,280.00p | 1,298.00p | 1,260.00p | 1,286.00p | 316947 |
| 10/06/2025 | 1,250.00p | 1,290.00p | 1,228.00p | 1,282.00p | 200404 |
| 09/06/2025 | 1,288.00p | 1,310.00p | 1,280.00p | 1,290.00p | 92796 |
| 06/06/2025 | 1,282.00p | 1,320.00p | 1,280.00p | 1,292.00p | 61774 |
| 05/06/2025 | 1,276.00p | 1,310.00p | 1,254.00p | 1,288.00p | 116176 |
| 04/06/2025 | 1,260.00p | 1,284.00p | 1,254.00p | 1,276.00p | 130143 |
| 03/06/2025 | 1,278.00p | 1,278.00p | 1,244.00p | 1,252.00p | 108039 |
| 02/06/2025 | 1,226.00p | 1,258.00p | 1,226.00p | 1,256.00p | 213537 |
| 30/05/2025 | 1,256.00p | 1,270.00p | 1,240.00p | 1,240.00p | 107266 |
| 29/05/2025 | 1,236.00p | 1,264.00p | 1,236.00p | 1,260.00p | 101435 |
| 28/05/2025 | 1,244.00p | 1,248.00p | 1,230.16p | 1,236.00p | 496860 |
| 27/05/2025 | 1,256.00p | 1,256.00p | 1,212.00p | 1,236.00p | 113452 |
| 23/05/2025 | 1,298.00p | 1,298.00p | 1,214.00p | 1,234.00p | 111377 |
| 22/05/2025 | 1,230.00p | 1,252.00p | 1,223.40p | 1,246.00p | 669253 |
| 21/05/2025 | 1,216.00p | 1,250.00p | 1,216.00p | 1,244.00p | 118193 |
| 20/05/2025 | 1,256.00p | 1,262.00p | 1,246.00p | 1,254.00p | 115865 |
| 19/05/2025 | 1,248.00p | 1,256.00p | 1,234.00p | 1,254.00p | 177116 |
| 16/05/2025 | 1,230.00p | 1,256.00p | 1,227.15p | 1,248.00p | 333321 |
| 15/05/2025 | 1,264.00p | 1,298.00p | 1,234.00p | 1,238.00p | 155858 |
| 14/05/2025 | 1,258.00p | 1,286.00p | 1,238.00p | 1,264.00p | 271804 |
| 13/05/2025 | 1,290.00p | 1,300.00p | 1,250.00p | 1,260.00p | 453062 |
| 12/05/2025 | 1,342.00p | 1,342.00p | 1,284.00p | 1,288.00p | 510235 |
| 09/05/2025 | 1,270.00p | 1,306.00p | 1,270.00p | 1,300.00p | 596676 |
| 08/05/2025 | 1,280.00p | 1,308.00p | 1,280.00p | 1,284.00p | 493184 |
| 07/05/2025 | 1,282.00p | 1,314.00p | 1,258.00p | 1,284.00p | 1005230 |
| 06/05/2025 | 1,286.00p | 1,302.00p | 1,259.92p | 1,284.00p | 570158 |
| 02/05/2025 | 1,226.00p | 1,298.00p | 1,214.00p | 1,298.00p | 551206 |
| 01/05/2025 | 1,080.00p | 1,242.00p | 1,080.00p | 1,224.00p | 1154867 |
| 30/04/2025 | 1,100.00p | 1,100.00p | 1,052.00p | 1,076.00p | 391882 |
| 29/04/2025 | 1,030.00p | 1,058.00p | 1,030.00p | 1,052.00p | 558126 |
| 28/04/2025 | 1,012.00p | 1,046.00p | 994.00p | 1,034.00p | 386152 |
| 25/04/2025 | 1,024.00p | 1,034.00p | 1,012.00p | 1,014.00p | 315433 |
| 24/04/2025 | 1,010.00p | 1,038.00p | 1,006.00p | 1,016.00p | 254221 |
| 23/04/2025 | 1,008.00p | 1,030.00p | 990.00p | 1,006.00p | 393654 |
| 22/04/2025 | 1,010.00p | 1,010.00p | 972.78p | 994.00p | 210173 |
| 17/04/2025 | 999.00p | 1,012.00p | 969.44p | 1,012.00p | 125018 |
| 16/04/2025 | 984.00p | 1,034.00p | 984.00p | 1,002.00p | 208524 |
| 15/04/2025 | 990.00p | 1,024.00p | 985.00p | 1,022.00p | 381254 |
| 14/04/2025 | 998.00p | 998.00p | 962.00p | 986.00p | 162145 |
| 11/04/2025 | 975.00p | 981.00p | 940.00p | 959.00p | 120627 |
| 10/04/2025 | 967.00p | 1,014.00p | 943.00p | 964.00p | 566419 |
| 09/04/2025 | 942.00p | 960.00p | 929.00p | 936.00p | 296282 |
| 08/04/2025 | 936.00p | 972.00p | 929.00p | 969.00p | 345999 |
| 07/04/2025 | 922.00p | 964.00p | 885.00p | 922.00p | 257175 |
| 04/04/2025 | 984.00p | 999.00p | 941.00p | 951.00p | 292022 |
| 03/04/2025 | 1,000.00p | 1,020.84p | 985.00p | 993.00p | 231991 |
| 02/04/2025 | 1,016.00p | 1,024.00p | 993.40p | 1,016.00p | 173832 |
| 01/04/2025 | 994.00p | 1,032.00p | 994.00p | 1,014.00p | 134292 |
| 31/03/2025 | 983.00p | 1,014.00p | 969.40p | 1,004.00p | 329273 |
| 28/03/2025 | 1,006.00p | 1,016.00p | 985.00p | 1,012.00p | 93341 |
| 27/03/2025 | 1,000.00p | 1,010.00p | 990.00p | 1,010.00p | 153745 |
| 26/03/2025 | 1,008.00p | 1,032.00p | 1,002.00p | 1,006.00p | 151642 |
| 25/03/2025 | 1,000.00p | 1,022.60p | 1,000.00p | 1,000.00p | 167679 |
| 24/03/2025 | 1,030.00p | 1,048.00p | 1,004.00p | 1,008.00p | 253800 |
| 21/03/2025 | 1,010.00p | 1,058.00p | 997.00p | 1,042.00p | 545350 |
| 20/03/2025 | 1,028.00p | 1,052.20p | 1,014.00p | 1,020.00p | 518268 |
| 19/03/2025 | 1,050.00p | 1,054.00p | 1,028.00p | 1,028.00p | 211214 |
| 18/03/2025 | 1,050.00p | 1,076.00p | 1,044.00p | 1,056.00p | 220983 |
| 17/03/2025 | 1,020.00p | 1,104.00p | 1,004.00p | 1,058.00p | 395209 |
| 14/03/2025 | 999.00p | 999.00p | 960.00p | 974.00p | 233790 |
| 13/03/2025 | 960.00p | 990.00p | 957.00p | 968.00p | 250630 |
| 12/03/2025 | 1,020.00p | 1,020.00p | 959.00p | 991.00p | 746204 |
| 11/03/2025 | 970.00p | 1,014.00p | 970.00p | 992.00p | 180083 |
| 10/03/2025 | 1,046.00p | 1,060.00p | 986.00p | 989.00p | 228645 |
| 07/03/2025 | 1,056.00p | 1,058.00p | 1,030.00p | 1,048.00p | 193351 |
| 06/03/2025 | 1,044.00p | 1,080.00p | 1,036.00p | 1,062.00p | 432067 |
| 05/03/2025 | 1,010.00p | 1,076.00p | 1,010.00p | 1,034.00p | 293808 |
| 04/03/2025 | 1,012.00p | 1,036.00p | 994.00p | 1,024.00p | 255283 |
| 03/03/2025 | 1,024.00p | 1,034.00p | 997.00p | 1,020.00p | 177864 |
| 28/02/2025 | 1,028.00p | 1,036.56p | 994.70p | 1,020.00p | 599337 |
| 27/02/2025 | 1,060.00p | 1,064.00p | 1,014.00p | 1,038.00p | 250218 |
| 26/02/2025 | 1,080.00p | 1,090.40p | 1,036.00p | 1,058.00p | 660816 |
| 25/02/2025 | 1,036.00p | 1,058.20p | 1,030.00p | 1,030.00p | 581868 |
| 24/02/2025 | 1,032.00p | 1,054.12p | 1,032.00p | 1,044.00p | 113606 |
| 21/02/2025 | 1,036.00p | 1,060.00p | 1,035.36p | 1,040.00p | 117980 |
| 20/02/2025 | 1,088.00p | 1,088.00p | 1,024.00p | 1,030.00p | 160946 |
| 19/02/2025 | 1,052.00p | 1,096.00p | 1,052.00p | 1,082.00p | 163192 |
| 18/02/2025 | 1,082.00p | 1,094.00p | 1,060.72p | 1,090.00p | 143934 |
| 17/02/2025 | 1,060.00p | 1,078.00p | 1,050.00p | 1,072.00p | 205657 |
| 14/02/2025 | 1,072.00p | 1,078.00p | 1,052.00p | 1,060.00p | 124832 |
| 13/02/2025 | 1,066.00p | 1,074.00p | 1,040.00p | 1,068.00p | 169411 |
| 12/02/2025 | 1,016.00p | 1,056.00p | 1,000.00p | 1,052.00p | 361656 |
| 11/02/2025 | 1,000.00p | 1,018.00p | 988.00p | 1,018.00p | 272616 |
| 10/02/2025 | 986.00p | 1,012.00p | 968.00p | 1,008.00p | 507237 |
| 07/02/2025 | 1,000.00p | 1,008.00p | 983.00p | 986.00p | 221412 |
| 06/02/2025 | 940.00p | 1,004.00p | 940.00p | 1,000.00p | 416366 |
| 05/02/2025 | 970.00p | 1,002.00p | 949.00p | 950.00p | 223142 |
| 04/02/2025 | 958.00p | 978.00p | 949.00p | 965.00p | 95321 |
| 03/02/2025 | 1,000.00p | 1,000.00p | 957.00p | 968.00p | 102629 |
| 31/01/2025 | 986.00p | 1,002.00p | 972.00p | 980.00p | 175459 |
| 30/01/2025 | 1,030.00p | 1,038.00p | 986.00p | 986.00p | 411009 |
| 29/01/2025 | 1,016.00p | 1,032.00p | 1,008.00p | 1,030.00p | 371265 |
| 28/01/2025 | 920.00p | 1,018.00p | 920.00p | 1,008.00p | 227661 |
| 27/01/2025 | 924.00p | 957.00p | 922.00p | 951.00p | 452867 |
| 24/01/2025 | 941.00p | 953.00p | 925.00p | 945.00p | 356543 |
| 23/01/2025 | 983.00p | 987.00p | 931.00p | 937.00p | 585441 |
| 22/01/2025 | 940.00p | 970.00p | 925.12p | 967.00p | 993320 |
| 21/01/2025 | 921.00p | 949.00p | 920.00p | 940.00p | 230260 |
| 20/01/2025 | 920.00p | 935.00p | 909.00p | 921.00p | 766348 |
| 17/01/2025 | 900.00p | 917.00p | 875.00p | 917.00p | 316155 |
| 16/01/2025 | 846.00p | 878.00p | 841.00p | 878.00p | 149803 |
| 15/01/2025 | 842.00p | 847.00p | 825.02p | 847.00p | 145664 |
| 14/01/2025 | 804.00p | 837.00p | 804.00p | 818.00p | 247075 |
| 13/01/2025 | 830.00p | 843.90p | 810.00p | 826.00p | 133863 |
| 10/01/2025 | 815.00p | 854.00p | 815.00p | 823.00p | 150780 |
| 09/01/2025 | 840.00p | 853.00p | 825.00p | 853.00p | 137021 |
| 08/01/2025 | 826.00p | 857.00p | 800.00p | 828.00p | 264433 |
| 07/01/2025 | 856.00p | 856.00p | 823.42p | 827.00p | 147669 |
| 06/01/2025 | 830.00p | 853.00p | 813.40p | 848.00p | 128302 |
| 03/01/2025 | 823.00p | 843.00p | 806.00p | 821.00p | 187221 |
| 02/01/2025 | 860.00p | 860.00p | 823.00p | 823.00p | 133772 |
| 31/12/2024 | 806.00p | 841.20p | 806.00p | 840.00p | 56034 |
| 30/12/2024 | 829.00p | 843.00p | 807.75p | 820.00p | 128552 |
| 27/12/2024 | 872.00p | 872.00p | 828.00p | 831.00p | 100259 |
| 24/12/2024 | 817.00p | 835.00p | 817.00p | 826.00p | 42344 |
| 23/12/2024 | 830.00p | 849.00p | 813.00p | 820.00p | 140385 |
| 20/12/2024 | 853.00p | 857.00p | 817.00p | 833.00p | 296920 |
| 19/12/2024 | 838.00p | 845.00p | 818.00p | 824.00p | 166512 |
| 18/12/2024 | 835.00p | 853.00p | 831.00p | 848.00p | 148783 |
| 17/12/2024 | 840.00p | 858.00p | 826.00p | 837.00p | 267565 |
| 16/12/2024 | 892.00p | 892.00p | 844.00p | 858.00p | 107307 |
| 13/12/2024 | 850.00p | 863.00p | 840.15p | 853.00p | 156090 |
| 12/12/2024 | 910.00p | 910.00p | 859.00p | 861.00p | 154093 |
| 11/12/2024 | 850.00p | 886.00p | 850.00p | 878.00p | 144675 |
| 10/12/2024 | 895.00p | 915.00p | 869.00p | 876.00p | 187681 |
| 09/12/2024 | 871.00p | 897.00p | 869.89p | 894.00p | 117035 |
| 06/12/2024 | 854.00p | 875.00p | 840.00p | 870.00p | 96057 |
| 05/12/2024 | 890.00p | 904.00p | 851.00p | 865.00p | 227360 |
| 04/12/2024 | 880.00p | 898.00p | 858.00p | 888.00p | 253514 |
| 03/12/2024 | 849.00p | 865.00p | 843.00p | 860.00p | 261961 |
| 02/12/2024 | 860.00p | 871.00p | 831.00p | 846.00p | 261439 |
| 29/11/2024 | 820.00p | 850.00p | 819.00p | 850.00p | 285978 |
| 28/11/2024 | 811.00p | 822.00p | 791.00p | 822.00p | 691300 |
| 27/11/2024 | 800.00p | 820.00p | 794.00p | 800.00p | 187273 |
| 26/11/2024 | 825.00p | 831.00p | 794.00p | 798.00p | 173104 |
| 25/11/2024 | 840.00p | 840.00p | 814.00p | 823.00p | 255383 |
| 22/11/2024 | 840.00p | 841.00p | 818.00p | 832.00p | 98879 |
| 21/11/2024 | 824.00p | 840.00p | 822.76p | 831.00p | 1342852 |
| 20/11/2024 | 862.00p | 911.30p | 819.00p | 828.00p | 758906 |
| 19/11/2024 | 822.00p | 831.00p | 805.00p | 821.00p | 351492 |
| 18/11/2024 | 870.00p | 870.00p | 808.00p | 824.00p | 151740 |
| 15/11/2024 | 852.00p | 859.00p | 828.00p | 830.00p | 156619 |
| 14/11/2024 | 833.00p | 857.00p | 826.00p | 849.00p | 583635 |
| 13/11/2024 | 845.00p | 887.00p | 828.00p | 838.00p | 356814 |
| 12/11/2024 | 917.00p | 918.72p | 838.00p | 844.00p | 641524 |
| 11/11/2024 | 870.00p | 894.00p | 865.00p | 883.00p | 733650 |
| 08/11/2024 | 887.00p | 899.00p | 860.00p | 865.00p | 434887 |
| 07/11/2024 | 891.00p | 896.00p | 869.00p | 881.00p | 871821 |
| 06/11/2024 | 952.00p | 952.00p | 880.00p | 885.00p | 216044 |
| 05/11/2024 | 940.00p | 947.00p | 903.00p | 906.00p | 196620 |
| 04/11/2024 | 956.00p | 971.00p | 925.00p | 934.00p | 334943 |
| 01/11/2024 | 970.00p | 970.00p | 929.00p | 959.00p | 222015 |
| 31/10/2024 | 944.00p | 976.00p | 928.00p | 943.00p | 699171 |
| 30/10/2024 | 920.00p | 1,011.40p | 910.00p | 973.00p | 813490 |
| 29/10/2024 | 912.00p | 917.72p | 899.00p | 907.00p | 559977 |
| 28/10/2024 | 918.00p | 938.00p | 905.00p | 915.00p | 141935 |
| 25/10/2024 | 920.00p | 932.00p | 913.40p | 922.00p | 175337 |
| 24/10/2024 | 929.00p | 939.00p | 925.00p | 925.00p | 257629 |
| 23/10/2024 | 940.00p | 961.00p | 921.00p | 922.00p | 253205 |
| 22/10/2024 | 930.00p | 951.00p | 930.00p | 946.00p | 480895 |
| 21/10/2024 | 947.00p | 965.02p | 933.00p | 936.00p | 332109 |
| 18/10/2024 | 998.00p | 998.00p | 935.00p | 949.00p | 352196 |
| 17/10/2024 | 960.00p | 984.30p | 960.00p | 967.00p | 185054 |
| 16/10/2024 | 992.00p | 1,008.00p | 969.00p | 969.00p | 246099 |
| 15/10/2024 | 1,010.00p | 1,020.00p | 989.00p | 994.00p | 250044 |
| 14/10/2024 | 1,012.00p | 1,028.55p | 1,004.00p | 1,004.00p | 356217 |
| 11/10/2024 | 1,042.00p | 1,046.00p | 1,014.00p | 1,020.00p | 375220 |
| 10/10/2024 | 1,114.00p | 1,114.00p | 1,030.00p | 1,042.00p | 496688 |
| 09/10/2024 | 1,052.00p | 1,086.00p | 1,046.00p | 1,054.00p | 479511 |
| 08/10/2024 | 1,040.00p | 1,070.00p | 1,035.00p | 1,056.00p | 251688 |
| 07/10/2024 | 1,062.00p | 1,086.00p | 1,043.00p | 1,052.00p | 580507 |
| 04/10/2024 | 1,054.00p | 1,067.55p | 1,031.50p | 1,060.00p | 520885 |
| 03/10/2024 | 1,120.00p | 1,124.00p | 1,040.00p | 1,064.00p | 964479 |
| 02/10/2024 | 1,158.00p | 1,158.00p | 1,106.00p | 1,120.00p | 627602 |
| 01/10/2024 | 1,114.00p | 1,146.00p | 1,104.00p | 1,118.00p | 218522 |
| 30/09/2024 | 1,100.00p | 1,132.00p | 1,082.00p | 1,132.00p | 347568 |
| 27/09/2024 | 1,140.00p | 1,198.00p | 1,088.00p | 1,112.00p | 309833 |
| 26/09/2024 | 1,070.00p | 1,220.00p | 1,060.00p | 1,176.00p | 536671 |
| 25/09/2024 | 1,140.00p | 1,158.00p | 1,100.92p | 1,120.00p | 544160 |
| 24/09/2024 | 1,172.00p | 1,183.32p | 1,144.00p | 1,144.00p | 167178 |
| 23/09/2024 | 1,216.00p | 1,226.00p | 1,168.00p | 1,168.00p | 909909 |
| 20/09/2024 | 1,210.00p | 1,210.00p | 1,190.00p | 1,196.00p | 300242 |
| 19/09/2024 | 1,184.00p | 1,212.00p | 1,180.00p | 1,194.00p | 450424 |
*Close Price adjusted for both dividends and splits