CVS Group (CVSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVS Group

Date Open High Low Close* Volume
07/08/2017 1,353.00p 1,353.00p 1,297.00p 1,317.00p 67578
04/08/2017 1,326.00p 1,328.00p 1,296.00p 1,314.00p 54484
03/08/2017 1,314.00p 1,321.00p 1,285.00p 1,306.00p 96736
02/08/2017 1,350.00p 1,350.00p 1,301.00p 1,314.00p 99506
01/08/2017 1,282.00p 1,337.00p 1,282.00p 1,312.00p 116788
31/07/2017 1,295.00p 1,298.00p 1,214.00p 1,290.00p 327741
28/07/2017 1,302.00p 1,344.00p 1,290.00p 1,338.00p 220947
27/07/2017 1,274.00p 1,302.00p 1,274.00p 1,300.00p 51447
26/07/2017 1,259.00p 1,276.00p 1,252.00p 1,264.00p 63746
25/07/2017 1,240.00p 1,256.00p 1,240.00p 1,252.00p 63079
24/07/2017 1,241.00p 1,255.00p 1,228.00p 1,243.00p 75097
21/07/2017 1,273.00p 1,273.00p 1,238.00p 1,262.00p 60090
20/07/2017 1,264.00p 1,274.00p 1,245.00p 1,251.00p 53375
19/07/2017 1,245.00p 1,282.00p 1,245.00p 1,265.00p 127639
18/07/2017 1,211.00p 1,241.00p 1,210.00p 1,241.00p 61094
17/07/2017 1,215.00p 1,232.00p 1,214.00p 1,220.00p 52484
14/07/2017 1,213.00p 1,224.00p 1,205.00p 1,210.00p 41034
13/07/2017 1,212.00p 1,225.00p 1,202.00p 1,214.00p 109128
12/07/2017 1,198.00p 1,221.00p 1,198.00p 1,214.00p 68813
11/07/2017 1,220.00p 1,220.00p 1,185.00p 1,200.00p 104027
10/07/2017 1,215.00p 1,227.00p 1,210.00p 1,215.00p 49893
07/07/2017 1,237.00p 1,239.00p 1,211.00p 1,222.00p 95724
06/07/2017 1,212.00p 1,261.00p 1,210.00p 1,235.00p 214059
05/07/2017 1,200.00p 1,229.00p 1,196.00p 1,209.00p 299745
04/07/2017 1,248.00p 1,250.00p 1,220.00p 1,220.00p 124349
03/07/2017 1,288.00p 1,288.00p 1,230.00p 1,241.00p 138949
30/06/2017 1,247.00p 1,272.00p 1,224.00p 1,259.00p 137460
29/06/2017 1,250.00p 1,269.00p 1,235.00p 1,252.00p 141389
28/06/2017 1,276.00p 1,280.00p 1,247.00p 1,260.00p 141243
27/06/2017 1,314.00p 1,318.00p 1,273.00p 1,290.00p 75601
26/06/2017 1,331.00p 1,341.00p 1,315.00p 1,316.00p 56754
23/06/2017 1,337.00p 1,350.00p 1,330.00p 1,330.00p 139066
22/06/2017 1,337.00p 1,363.00p 1,335.00p 1,349.00p 158846
21/06/2017 1,347.00p 1,356.00p 1,312.00p 1,348.00p 149514
20/06/2017 1,338.00p 1,370.00p 1,338.00p 1,357.00p 79678
19/06/2017 1,392.00p 1,393.00p 1,330.00p 1,350.00p 175910
16/06/2017 1,350.00p 1,380.00p 1,335.00p 1,380.00p 101416
15/06/2017 1,367.00p 1,389.94p 1,315.00p 1,335.00p 181734
14/06/2017 1,397.00p 1,398.00p 1,370.00p 1,381.00p 222994
13/06/2017 1,379.00p 1,399.00p 1,350.41p 1,391.00p 170805
12/06/2017 1,380.00p 1,391.52p 1,323.00p 1,367.00p 260701
09/06/2017 1,375.00p 1,397.00p 1,348.50p 1,374.00p 236037
08/06/2017 1,366.00p 1,391.00p 1,351.00p 1,381.00p 157559
07/06/2017 1,369.00p 1,379.00p 1,332.00p 1,376.00p 201412
06/06/2017 1,379.00p 1,382.00p 1,353.00p 1,382.00p 139825
05/06/2017 1,425.00p 1,425.00p 1,355.00p 1,365.00p 543791
02/06/2017 1,439.00p 1,444.20p 1,410.62p 1,418.00p 411637
01/06/2017 1,412.00p 1,433.00p 1,395.00p 1,431.00p 501201
31/05/2017 1,399.00p 1,415.00p 1,365.00p 1,407.00p 504850
30/05/2017 1,378.00p 1,391.06p 1,371.25p 1,391.00p 205626
26/05/2017 1,384.00p 1,399.00p 1,367.00p 1,378.00p 98884
25/05/2017 1,375.00p 1,390.00p 1,364.00p 1,384.00p 177791
24/05/2017 1,380.00p 1,386.00p 1,362.00p 1,377.00p 200408
23/05/2017 1,327.00p 1,374.00p 1,326.66p 1,365.00p 509923
22/05/2017 1,340.00p 1,341.00p 1,303.00p 1,334.00p 152456
19/05/2017 1,331.00p 1,343.90p 1,320.00p 1,320.00p 180270
18/05/2017 1,335.00p 1,340.00p 1,298.00p 1,327.00p 551613
17/05/2017 1,310.00p 1,348.00p 1,293.43p 1,330.00p 429883
16/05/2017 1,286.00p 1,303.00p 1,278.00p 1,296.00p 1196647
15/05/2017 1,252.00p 1,279.00p 1,228.94p 1,279.00p 921541
12/05/2017 1,257.00p 1,260.00p 1,247.00p 1,250.00p 198646
11/05/2017 1,251.00p 1,265.00p 1,250.00p 1,259.00p 242024
10/05/2017 1,250.00p 1,265.00p 1,250.00p 1,260.00p 223452
09/05/2017 1,263.00p 1,275.00p 1,253.00p 1,260.00p 335464
08/05/2017 1,290.00p 1,290.00p 1,263.88p 1,267.00p 169114
05/05/2017 1,256.00p 1,283.00p 1,256.00p 1,280.00p 150991
04/05/2017 1,295.00p 1,295.00p 1,270.00p 1,280.00p 253488
03/05/2017 1,295.00p 1,297.00p 1,278.00p 1,283.00p 258962
02/05/2017 1,300.00p 1,313.00p 1,291.00p 1,300.00p 196929
28/04/2017 1,280.00p 1,315.00p 1,280.00p 1,315.00p 162762
27/04/2017 1,311.00p 1,313.18p 1,293.00p 1,296.00p 206079
26/04/2017 1,302.00p 1,318.00p 1,290.30p 1,311.00p 256390
25/04/2017 1,317.00p 1,331.90p 1,287.00p 1,309.00p 387193
24/04/2017 1,299.00p 1,323.00p 1,277.00p 1,312.00p 487302
21/04/2017 1,260.00p 1,270.00p 1,241.00p 1,270.00p 279469
20/04/2017 1,230.00p 1,249.00p 1,199.00p 1,240.00p 325987
19/04/2017 1,180.00p 1,213.00p 1,180.00p 1,193.00p 116508
18/04/2017 1,230.00p 1,232.00p 1,184.00p 1,194.00p 251286
13/04/2017 1,216.00p 1,224.00p 1,197.00p 1,222.00p 276281
12/04/2017 1,200.00p 1,215.00p 1,194.00p 1,210.00p 182290
11/04/2017 1,200.00p 1,200.00p 1,181.00p 1,191.00p 133718
10/04/2017 1,166.00p 1,196.00p 1,143.32p 1,189.00p 199606
07/04/2017 1,160.00p 1,176.40p 1,146.00p 1,160.00p 161869
06/04/2017 1,143.00p 1,152.00p 1,135.27p 1,150.00p 168480
05/04/2017 1,136.00p 1,145.00p 1,121.00p 1,140.00p 172768
04/04/2017 1,173.00p 1,173.00p 1,122.00p 1,130.00p 315493
03/04/2017 1,150.00p 1,196.00p 1,127.00p 1,162.00p 306078
31/03/2017 1,090.00p 1,147.00p 1,056.00p 1,142.00p 672198
30/03/2017 1,059.00p 1,059.00p 1,033.00p 1,035.00p 136412
29/03/2017 1,059.00p 1,059.00p 1,029.40p 1,044.00p 92142
28/03/2017 1,070.00p 1,070.00p 1,025.00p 1,035.00p 143506
27/03/2017 1,031.00p 1,042.00p 1,021.00p 1,030.00p 111326
24/03/2017 1,038.00p 1,046.00p 1,020.00p 1,044.00p 162334
23/03/2017 1,050.00p 1,050.00p 1,021.42p 1,038.00p 100586
22/03/2017 1,027.00p 1,036.00p 1,014.00p 1,020.00p 157961
21/03/2017 1,043.00p 1,045.00p 1,032.00p 1,032.00p 97410
20/03/2017 1,070.00p 1,070.00p 1,025.00p 1,044.00p 74794
17/03/2017 1,040.00p 1,062.22p 1,025.50p 1,034.00p 89790
16/03/2017 1,050.00p 1,052.00p 1,027.00p 1,042.00p 122504
15/03/2017 1,034.00p 1,050.00p 1,031.00p 1,038.00p 163460
14/03/2017 1,075.00p 1,075.00p 1,042.00p 1,042.00p 70477
13/03/2017 1,054.00p 1,069.50p 1,047.00p 1,059.00p 58524
10/03/2017 1,063.00p 1,070.00p 1,053.00p 1,068.00p 65709
09/03/2017 1,067.00p 1,068.00p 1,049.00p 1,063.00p 79584
08/03/2017 1,045.00p 1,062.00p 1,042.00p 1,061.00p 135196
07/03/2017 1,049.00p 1,052.00p 1,036.00p 1,052.00p 105148
06/03/2017 1,074.00p 1,074.00p 1,030.00p 1,037.00p 275034
03/03/2017 1,048.00p 1,064.05p 1,041.00p 1,064.00p 150476
02/03/2017 1,023.00p 1,069.00p 1,023.00p 1,069.00p 164981
01/03/2017 1,022.00p 1,061.00p 1,022.00p 1,061.00p 137392
28/02/2017 1,056.00p 1,056.00p 1,031.25p 1,044.00p 101051
27/02/2017 1,043.00p 1,056.00p 1,032.10p 1,049.00p 179776
24/02/2017 1,070.00p 1,080.62p 1,031.48p 1,035.00p 88354
23/02/2017 1,068.00p 1,098.00p 1,068.00p 1,072.00p 100240
22/02/2017 1,085.00p 1,107.00p 1,072.00p 1,106.00p 363396
21/02/2017 1,094.00p 1,102.32p 1,081.69p 1,083.00p 144318
20/02/2017 1,121.00p 1,121.00p 1,083.00p 1,084.00p 102033
17/02/2017 1,099.00p 1,125.00p 1,091.00p 1,103.00p 326655
16/02/2017 1,067.00p 1,099.00p 1,062.00p 1,095.00p 265788
15/02/2017 1,056.00p 1,066.00p 1,044.00p 1,066.00p 378294
14/02/2017 1,037.00p 1,063.00p 1,037.00p 1,054.00p 165412
13/02/2017 1,085.00p 1,085.00p 1,052.50p 1,069.00p 148010
10/02/2017 1,083.00p 1,084.00p 1,063.00p 1,071.00p 75592
09/02/2017 1,075.00p 1,080.00p 1,037.76p 1,075.00p 73083
08/02/2017 1,072.00p 1,072.00p 1,049.64p 1,061.00p 122219
07/02/2017 1,074.00p 1,075.00p 1,046.08p 1,060.00p 129449
06/02/2017 1,041.00p 1,062.00p 1,036.42p 1,051.00p 105719
03/02/2017 1,032.00p 1,048.00p 1,031.00p 1,045.00p 227005
02/02/2017 1,024.00p 1,064.00p 1,024.00p 1,041.00p 217183
01/02/2017 1,032.00p 1,057.00p 1,032.00p 1,046.00p 137297
31/01/2017 1,043.00p 1,058.00p 1,033.00p 1,039.00p 213381
30/01/2017 1,058.00p 1,073.00p 1,051.00p 1,058.00p 354355
27/01/2017 1,032.00p 1,061.00p 1,032.00p 1,057.00p 122844
26/01/2017 1,074.00p 1,074.00p 1,036.00p 1,040.00p 143519
25/01/2017 1,032.00p 1,048.00p 1,032.00p 1,043.00p 136395
24/01/2017 1,045.00p 1,060.12p 1,034.00p 1,044.00p 98567
23/01/2017 1,050.00p 1,056.00p 1,035.00p 1,035.00p 311654
20/01/2017 1,057.00p 1,098.00p 1,046.00p 1,046.00p 330554
19/01/2017 1,062.00p 1,095.04p 1,060.00p 1,063.00p 155612
18/01/2017 1,074.00p 1,082.50p 1,061.00p 1,065.00p 289054
17/01/2017 1,056.00p 1,084.00p 1,056.00p 1,082.00p 200539
16/01/2017 1,055.00p 1,089.00p 1,055.00p 1,072.00p 215226
13/01/2017 1,077.00p 1,090.50p 1,054.00p 1,085.00p 169937
12/01/2017 1,049.00p 1,074.00p 1,049.00p 1,050.00p 114876
11/01/2017 1,090.00p 1,097.07p 1,068.00p 1,078.00p 97434
10/01/2017 1,090.00p 1,090.00p 1,070.00p 1,081.00p 230441
09/01/2017 1,064.00p 1,087.00p 1,064.00p 1,072.00p 155741
06/01/2017 1,081.00p 1,086.00p 1,062.00p 1,080.00p 241879
05/01/2017 1,069.00p 1,080.26p 1,050.00p 1,056.00p 374788
04/01/2017 1,076.00p 1,086.00p 1,058.00p 1,059.00p 196428
03/01/2017 1,092.00p 1,105.00p 1,074.00p 1,076.00p 150838
30/12/2016 1,095.00p 1,103.00p 1,060.29p 1,103.00p 44580
29/12/2016 1,079.00p 1,093.00p 1,069.50p 1,088.00p 177988
28/12/2016 1,085.00p 1,085.00p 1,065.00p 1,080.00p 133949
23/12/2016 1,075.00p 1,083.00p 1,053.05p 1,079.00p 47231
22/12/2016 1,088.00p 1,088.00p 1,047.00p 1,053.00p 156926
21/12/2016 1,070.00p 1,073.00p 1,054.00p 1,055.00p 94977
20/12/2016 1,103.00p 1,104.00p 1,066.79p 1,067.00p 104152
19/12/2016 1,062.00p 1,101.00p 1,062.00p 1,080.00p 191828
16/12/2016 1,050.00p 1,089.00p 1,050.00p 1,077.00p 174136
15/12/2016 1,045.00p 1,092.00p 1,000.00p 1,068.00p 564775
14/12/2016 1,010.00p 1,072.00p 1,003.00p 1,070.00p 706232
13/12/2016 1,037.00p 1,037.00p 1,007.00p 1,010.00p 401422
12/12/2016 1,036.00p 1,051.00p 1,030.00p 1,040.00p 144630
09/12/2016 1,003.00p 1,027.00p 999.50p 1,018.00p 212482
08/12/2016 1,005.00p 1,007.00p 999.75p 1,005.00p 132405
07/12/2016 1,033.00p 1,035.30p 1,002.00p 1,002.00p 198714
06/12/2016 1,039.00p 1,039.00p 1,015.00p 1,016.00p 145464
05/12/2016 1,027.00p 1,050.00p 1,024.00p 1,026.00p 172751
02/12/2016 1,035.00p 1,050.00p 1,027.00p 1,047.00p 149461
01/12/2016 1,094.00p 1,094.00p 1,037.00p 1,042.00p 126343
30/11/2016 1,075.00p 1,089.00p 1,060.00p 1,065.00p 291397
29/11/2016 1,069.00p 1,069.00p 1,051.00p 1,062.00p 198639
28/11/2016 1,040.00p 1,075.00p 1,040.00p 1,066.00p 261988
25/11/2016 1,038.00p 1,056.00p 1,007.75p 1,056.00p 395915
24/11/2016 938.50p 1,038.00p 938.50p 1,037.00p 576519
23/11/2016 878.00p 902.00p 878.00p 889.50p 103064
22/11/2016 878.00p 901.00p 878.00p 892.50p 204781
21/11/2016 886.50p 898.22p 880.50p 883.00p 118309
18/11/2016 866.00p 902.50p 863.50p 897.00p 148274
17/11/2016 862.50p 870.50p 855.50p 865.50p 195240
16/11/2016 866.00p 875.30p 853.50p 856.00p 163552
15/11/2016 854.00p 880.00p 853.50p 863.00p 346404
14/11/2016 851.50p 861.50p 844.38p 861.50p 177779
11/11/2016 851.00p 869.50p 839.50p 840.00p 228519
10/11/2016 871.00p 883.50p 854.50p 861.00p 171584
09/11/2016 850.00p 889.00p 830.00p 875.50p 186222
08/11/2016 866.50p 882.00p 860.00p 860.00p 215736
07/11/2016 878.50p 879.50p 866.00p 873.00p 264892
04/11/2016 888.50p 892.00p 865.00p 866.00p 906240
03/11/2016 888.50p 908.00p 879.49p 891.50p 373924
02/11/2016 870.00p 884.00p 870.00p 882.00p 306461
01/11/2016 881.00p 881.00p 875.00p 875.50p 144020
31/10/2016 875.00p 880.00p 874.50p 875.00p 192038
28/10/2016 890.00p 890.00p 877.00p 878.00p 325027
27/10/2016 875.00p 881.75p 875.00p 879.00p 541986
26/10/2016 880.00p 887.25p 876.50p 877.00p 506372
25/10/2016 890.00p 890.00p 875.00p 882.50p 511496
24/10/2016 871.50p 881.00p 867.50p 878.00p 1441427
21/10/2016 870.00p 870.00p 860.00p 862.50p 224061

*Close Price adjusted for both dividends and splits