CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2015 665.00p 685.50p 665.00p 679.50p 1189250
03/06/2015 650.00p 695.00p 650.00p 695.00p 265407
02/06/2015 645.00p 666.00p 645.00p 666.00p 132460
01/06/2015 650.00p 657.00p 639.48p 654.00p 111127
29/05/2015 645.00p 648.00p 638.00p 641.50p 124555
28/05/2015 617.00p 649.50p 617.00p 645.00p 52552
27/05/2015 617.00p 637.00p 617.00p 637.00p 75201
26/05/2015 625.00p 625.00p 618.00p 624.50p 125697
22/05/2015 623.50p 625.00p 616.00p 623.50p 99380
21/05/2015 633.00p 633.00p 619.50p 623.50p 198968
20/05/2015 625.00p 628.00p 622.00p 628.00p 127014
19/05/2015 624.00p 626.00p 617.83p 624.50p 125748
18/05/2015 629.00p 629.00p 616.00p 624.00p 141136
15/05/2015 625.00p 625.00p 617.58p 621.00p 112456
14/05/2015 640.00p 640.00p 615.00p 622.00p 139146
13/05/2015 640.00p 640.00p 627.00p 628.50p 118306
12/05/2015 650.00p 650.90p 625.00p 635.00p 170702
11/05/2015 630.00p 651.50p 624.50p 651.50p 274293
08/05/2015 605.00p 631.50p 598.70p 630.00p 1360095
07/05/2015 600.50p 610.00p 596.50p 602.00p 855766
06/05/2015 585.00p 606.50p 585.00p 600.00p 494927
05/05/2015 597.00p 600.00p 591.00p 597.50p 59790
01/05/2015 596.00p 596.60p 590.00p 595.00p 284480
30/04/2015 595.00p 608.00p 595.00p 599.00p 116280
29/04/2015 610.00p 610.00p 598.00p 607.00p 143596
28/04/2015 594.00p 611.50p 588.36p 611.50p 377403
27/04/2015 595.00p 600.00p 589.50p 595.50p 140772
24/04/2015 600.00p 600.00p 589.25p 593.00p 362789
23/04/2015 610.00p 610.00p 593.18p 600.00p 1006869
22/04/2015 615.00p 615.00p 605.00p 607.00p 429247
21/04/2015 620.00p 620.00p 605.50p 607.00p 290977
20/04/2015 610.00p 618.50p 605.50p 605.50p 138973
17/04/2015 605.00p 622.00p 592.50p 620.00p 492748
16/04/2015 605.00p 617.50p 594.00p 597.00p 194079
15/04/2015 588.00p 619.50p 588.00p 610.00p 188927
14/04/2015 580.00p 597.00p 575.38p 597.00p 434253
13/04/2015 555.00p 583.50p 555.00p 580.00p 359801
10/04/2015 570.00p 579.00p 560.00p 570.00p 523681
09/04/2015 550.00p 582.50p 550.00p 570.50p 682356
08/04/2015 525.00p 562.50p 525.00p 559.50p 221511
07/04/2015 515.00p 540.50p 513.38p 540.00p 207998
02/04/2015 510.00p 514.00p 507.00p 514.00p 580041
01/04/2015 510.00p 510.00p 507.33p 510.00p 545323
31/03/2015 510.00p 510.50p 506.15p 510.00p 123675
30/03/2015 515.00p 515.00p 498.95p 507.00p 254329
27/03/2015 509.00p 509.50p 500.00p 500.00p 213380
26/03/2015 510.00p 510.50p 500.00p 507.00p 65519
25/03/2015 523.00p 523.00p 513.00p 518.00p 235926
24/03/2015 523.00p 523.00p 515.00p 520.50p 40438
23/03/2015 539.50p 539.50p 517.50p 518.00p 79163
20/03/2015 470.00p 536.00p 466.75p 534.00p 841806
19/03/2015 467.50p 467.50p 459.50p 465.00p 100897
18/03/2015 466.75p 467.50p 463.00p 466.00p 204124
17/03/2015 468.00p 468.00p 460.25p 466.00p 232937
16/03/2015 468.50p 468.50p 461.50p 466.50p 99502
13/03/2015 470.75p 470.75p 463.00p 468.00p 209830
12/03/2015 469.00p 472.99p 467.00p 470.00p 888619
11/03/2015 469.00p 469.25p 461.65p 467.00p 34504
10/03/2015 469.00p 470.00p 466.25p 468.00p 34952
09/03/2015 470.00p 470.00p 464.75p 470.00p 26588
06/03/2015 470.00p 470.00p 463.50p 469.00p 52300
05/03/2015 460.00p 468.90p 460.00p 463.00p 45574
04/03/2015 460.00p 470.00p 460.00p 465.00p 23623
03/03/2015 460.00p 465.75p 460.00p 460.00p 66392
02/03/2015 470.00p 470.00p 460.00p 462.75p 34193
27/02/2015 470.00p 470.00p 460.00p 460.25p 36438
26/02/2015 475.00p 475.00p 463.00p 466.50p 59609
25/02/2015 468.00p 468.00p 451.25p 464.25p 30565
24/02/2015 475.00p 475.00p 465.00p 465.00p 152271
23/02/2015 472.50p 477.75p 470.75p 475.00p 77323
20/02/2015 467.00p 476.75p 467.00p 472.63p 17832
19/02/2015 460.00p 475.00p 460.00p 473.25p 73705
18/02/2015 465.00p 469.08p 455.75p 462.50p 81897
17/02/2015 465.00p 470.00p 465.00p 469.00p 79645
16/02/2015 455.00p 466.50p 455.00p 463.25p 90641
13/02/2015 455.00p 468.00p 455.00p 467.50p 15654
12/02/2015 457.00p 468.00p 457.00p 463.00p 46911
11/02/2015 455.00p 470.00p 447.25p 467.00p 231615
10/02/2015 475.00p 475.00p 450.01p 455.00p 98867
09/02/2015 469.75p 472.50p 468.00p 469.75p 54714
06/02/2015 467.00p 475.00p 467.00p 468.00p 47085
05/02/2015 470.00p 472.00p 467.25p 470.00p 20866
04/02/2015 470.00p 476.07p 467.00p 467.00p 52852
03/02/2015 480.00p 480.00p 470.55p 472.00p 90841
02/02/2015 470.00p 483.23p 470.00p 473.00p 151100
30/01/2015 481.25p 483.75p 465.16p 477.00p 55255
29/01/2015 475.00p 484.00p 465.25p 484.00p 242260
28/01/2015 464.75p 474.75p 460.25p 474.50p 81018
27/01/2015 467.25p 467.50p 459.00p 460.00p 84939
26/01/2015 460.00p 468.00p 458.00p 468.00p 51623
23/01/2015 469.00p 473.00p 460.00p 460.00p 61929
22/01/2015 479.75p 479.75p 470.00p 470.00p 50478
21/01/2015 470.00p 480.00p 470.00p 479.00p 50512
20/01/2015 480.00p 480.00p 473.34p 480.00p 72693
19/01/2015 469.00p 482.70p 469.00p 480.00p 198470
16/01/2015 469.75p 480.00p 460.50p 480.00p 48291
15/01/2015 470.00p 470.00p 459.25p 461.50p 28123
14/01/2015 468.00p 468.50p 460.25p 465.00p 22974
13/01/2015 458.00p 467.75p 458.00p 464.25p 175442
12/01/2015 469.00p 475.00p 459.25p 460.50p 50199
09/01/2015 482.00p 482.00p 466.00p 466.50p 38317
08/01/2015 460.00p 482.50p 459.00p 482.50p 105447
07/01/2015 445.00p 460.00p 445.00p 458.25p 464856
06/01/2015 445.00p 453.25p 445.00p 452.00p 144907
05/01/2015 447.00p 453.25p 440.02p 448.00p 57945
02/01/2015 449.25p 450.75p 446.50p 447.75p 67810
31/12/2014 448.00p 450.00p 441.87p 450.00p 3942
30/12/2014 444.00p 448.00p 442.75p 448.00p 64677
29/12/2014 443.00p 448.50p 440.75p 446.00p 96814
24/12/2014 443.00p 443.00p 440.43p 442.00p 17130
23/12/2014 440.00p 445.00p 438.00p 442.00p 90127
22/12/2014 440.00p 443.50p 434.75p 438.00p 111524
19/12/2014 430.00p 443.00p 430.00p 440.00p 129113
18/12/2014 440.00p 440.00p 431.00p 440.00p 114654
17/12/2014 440.00p 440.00p 430.25p 433.50p 79601
16/12/2014 432.00p 444.00p 431.50p 437.50p 81636
15/12/2014 440.00p 440.00p 432.00p 435.75p 77984
12/12/2014 440.00p 440.00p 434.75p 435.00p 67472
11/12/2014 440.00p 440.00p 434.50p 435.00p 182703
10/12/2014 439.00p 442.00p 437.00p 437.00p 153647
09/12/2014 445.00p 447.00p 437.50p 439.00p 140084
08/12/2014 450.00p 455.00p 443.00p 443.00p 119800
05/12/2014 435.00p 458.00p 434.25p 458.00p 112687
04/12/2014 430.00p 439.00p 422.07p 439.00p 1035002
03/12/2014 405.00p 430.75p 405.00p 430.75p 92735
02/12/2014 408.00p 412.95p 406.25p 409.00p 885596
01/12/2014 395.00p 410.00p 388.42p 405.00p 1676310
28/11/2014 395.00p 403.25p 390.21p 400.50p 106863
27/11/2014 395.00p 395.00p 386.75p 388.75p 86214
26/11/2014 395.00p 395.00p 387.00p 391.00p 326030
25/11/2014 395.00p 395.00p 387.89p 391.50p 66680
24/11/2014 395.00p 395.00p 387.50p 387.50p 13370
21/11/2014 395.00p 395.00p 390.00p 392.00p 42826
20/11/2014 395.00p 397.00p 389.44p 393.00p 194302
19/11/2014 395.00p 396.00p 394.55p 395.50p 17739
18/11/2014 393.00p 395.00p 383.00p 394.50p 84553
17/11/2014 388.25p 393.00p 386.78p 393.00p 124897
14/11/2014 393.00p 393.00p 385.06p 388.25p 11705
13/11/2014 386.75p 390.00p 385.00p 387.00p 65706
12/11/2014 395.00p 395.00p 387.00p 387.00p 15613
11/11/2014 395.00p 395.00p 386.85p 390.00p 99207
10/11/2014 395.00p 395.00p 388.75p 391.00p 94690
07/11/2014 395.00p 395.00p 386.92p 390.00p 36517
06/11/2014 390.50p 396.75p 380.00p 392.00p 4125908
05/11/2014 397.00p 398.75p 394.00p 398.75p 139445
04/11/2014 390.00p 400.00p 389.66p 396.00p 141139
03/11/2014 375.00p 390.22p 372.10p 387.00p 80623
31/10/2014 374.75p 374.75p 368.00p 370.00p 635906
30/10/2014 369.75p 371.00p 369.00p 371.00p 68210
29/10/2014 370.25p 370.25p 368.10p 370.00p 57965
28/10/2014 370.00p 370.00p 368.62p 369.62p 16446
27/10/2014 374.75p 374.75p 369.50p 370.00p 117144
24/10/2014 371.75p 371.75p 366.13p 370.00p 68764
23/10/2014 366.50p 371.00p 365.25p 370.00p 41308
22/10/2014 368.00p 372.00p 365.25p 370.00p 52403
21/10/2014 371.75p 372.00p 366.75p 370.00p 180616
20/10/2014 372.00p 373.00p 364.48p 370.00p 219985
17/10/2014 370.00p 370.25p 364.41p 370.25p 28145
16/10/2014 369.00p 371.00p 363.67p 370.00p 20936
15/10/2014 373.75p 373.75p 367.25p 370.25p 78697
14/10/2014 375.00p 375.00p 370.00p 375.00p 99555
13/10/2014 370.25p 374.25p 370.25p 370.50p 6535
10/10/2014 374.75p 374.75p 370.00p 371.00p 84569
09/10/2014 372.25p 378.50p 370.00p 372.25p 1995379
08/10/2014 360.00p 380.00p 356.25p 376.25p 47837
07/10/2014 356.75p 360.00p 351.00p 359.75p 236472
06/10/2014 352.50p 354.75p 351.25p 354.75p 8752
03/10/2014 350.00p 358.00p 348.00p 356.00p 230044
02/10/2014 354.75p 354.75p 347.19p 351.00p 52042
01/10/2014 350.00p 350.00p 347.59p 348.00p 258407
30/09/2014 350.00p 352.34p 348.95p 349.00p 436509
29/09/2014 350.00p 355.00p 347.25p 351.00p 158510
26/09/2014 354.75p 354.75p 348.00p 350.00p 36282
25/09/2014 350.00p 351.73p 348.00p 348.00p 28045
24/09/2014 354.75p 354.75p 350.43p 352.25p 44996
23/09/2014 359.75p 359.75p 350.00p 350.00p 59827
22/09/2014 351.25p 358.64p 350.25p 351.25p 9426
19/09/2014 351.00p 360.00p 345.32p 356.00p 494685
18/09/2014 345.00p 347.50p 342.85p 346.00p 70998
17/09/2014 346.75p 349.20p 345.75p 346.00p 10878
16/09/2014 349.75p 350.00p 345.00p 349.75p 27098
15/09/2014 345.75p 349.75p 345.75p 346.25p 24456
12/09/2014 351.00p 351.00p 345.25p 349.75p 53672
11/09/2014 345.25p 350.00p 345.25p 350.00p 85853
10/09/2014 345.00p 349.10p 342.00p 346.00p 70715
09/09/2014 345.25p 349.75p 345.25p 349.75p 20435
08/09/2014 345.25p 349.75p 343.20p 349.75p 58027
05/09/2014 345.50p 351.00p 345.50p 350.50p 71983
04/09/2014 346.25p 350.00p 345.00p 349.75p 34491
03/09/2014 350.00p 350.00p 347.50p 349.75p 27255
02/09/2014 349.75p 350.50p 348.00p 350.50p 56122
01/09/2014 350.00p 350.00p 347.38p 350.00p 40668
29/08/2014 349.75p 350.00p 345.25p 346.25p 37392
28/08/2014 348.50p 349.75p 345.00p 347.00p 28723
27/08/2014 350.00p 350.00p 346.60p 348.00p 95010
26/08/2014 355.00p 355.00p 345.00p 349.75p 34055
22/08/2014 350.00p 350.00p 346.08p 349.75p 14443
21/08/2014 349.25p 350.00p 345.35p 350.00p 25094
20/08/2014 351.75p 352.00p 349.13p 349.75p 101552
19/08/2014 353.50p 353.50p 347.75p 350.00p 60007

*Close Price adjusted for both dividends and splits