CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/08/2014 352.00p 354.46p 350.00p 350.00p 87443
15/08/2014 356.00p 356.00p 345.60p 350.00p 37173
14/08/2014 347.50p 350.50p 345.00p 349.00p 25728
13/08/2014 354.75p 354.75p 344.50p 349.75p 68303
12/08/2014 354.00p 354.93p 350.38p 350.50p 47699
11/08/2014 346.75p 354.75p 344.25p 354.75p 203239
08/08/2014 343.75p 347.00p 343.75p 347.00p 48365
07/08/2014 347.00p 347.50p 344.10p 345.00p 5368
06/08/2014 344.25p 348.00p 344.00p 348.00p 6762
05/08/2014 342.00p 355.00p 338.85p 345.00p 58860
04/08/2014 333.50p 342.75p 333.50p 342.75p 11469
01/08/2014 340.00p 345.00p 332.00p 334.00p 73121
31/07/2014 335.25p 344.00p 335.25p 340.50p 197572
30/07/2014 340.00p 343.00p 333.80p 340.00p 42768
29/07/2014 339.00p 344.25p 330.00p 330.00p 62076
28/07/2014 339.50p 343.90p 335.50p 335.50p 9611
25/07/2014 345.00p 345.00p 337.00p 337.00p 161989
24/07/2014 348.75p 349.00p 339.00p 344.75p 31069
23/07/2014 342.25p 349.00p 339.25p 339.25p 30473
22/07/2014 350.00p 355.00p 338.00p 343.00p 112383
21/07/2014 330.00p 349.75p 322.25p 349.75p 478496
18/07/2014 322.25p 328.00p 317.25p 322.25p 255725
17/07/2014 324.75p 326.00p 317.25p 317.25p 40719
16/07/2014 323.39p 324.90p 319.00p 323.13p 64639
15/07/2014 324.00p 324.00p 321.00p 321.88p 22087
14/07/2014 320.00p 325.00p 320.00p 321.00p 36972
11/07/2014 323.50p 323.75p 319.50p 323.75p 27715
10/07/2014 320.25p 325.00p 320.00p 320.25p 29496
09/07/2014 321.02p 324.00p 320.00p 322.38p 36629
08/07/2014 317.75p 325.10p 317.75p 321.00p 7458
07/07/2014 325.00p 325.00p 318.50p 322.75p 20782
04/07/2014 322.00p 329.00p 318.50p 318.50p 226025
03/07/2014 320.00p 325.50p 316.75p 321.75p 107818
02/07/2014 324.25p 324.25p 310.00p 316.25p 36201
01/07/2014 320.25p 327.00p 320.00p 320.00p 66894
30/06/2014 327.00p 328.08p 324.25p 327.00p 230412
27/06/2014 325.00p 329.00p 324.00p 324.25p 23944
26/06/2014 320.25p 327.10p 320.25p 320.25p 223414
25/06/2014 326.50p 326.50p 320.25p 322.38p 8604
24/06/2014 328.75p 329.00p 320.00p 320.25p 108241
23/06/2014 325.00p 332.00p 325.00p 327.25p 22191
20/06/2014 325.00p 333.40p 325.00p 325.25p 8348
19/06/2014 330.00p 336.40p 327.00p 327.25p 12398
18/06/2014 340.00p 340.00p 331.75p 334.25p 2414
17/06/2014 334.25p 338.00p 331.50p 338.00p 51639
16/06/2014 338.00p 342.00p 332.75p 332.75p 51860
13/06/2014 343.00p 343.00p 340.00p 340.00p 25875
12/06/2014 345.00p 345.00p 340.00p 340.00p 55520
11/06/2014 338.00p 345.00p 334.86p 343.75p 229690
10/06/2014 334.75p 338.00p 329.50p 338.00p 1512666
09/06/2014 333.00p 337.00p 329.50p 329.50p 10770
06/06/2014 324.00p 332.00p 320.00p 327.50p 1044260
05/06/2014 317.75p 323.00p 316.00p 322.50p 55437
04/06/2014 316.00p 326.00p 310.82p 316.00p 204137
03/06/2014 310.00p 317.00p 302.25p 312.00p 56582
02/06/2014 299.75p 310.00p 299.75p 302.25p 273456
30/05/2014 295.00p 299.25p 290.20p 299.25p 212090
29/05/2014 294.75p 294.75p 290.00p 291.50p 44010
28/05/2014 291.75p 293.32p 291.75p 291.75p 2830
27/05/2014 293.00p 295.00p 290.25p 290.25p 19414
23/05/2014 290.25p 294.65p 290.25p 290.25p 7902
22/05/2014 290.00p 295.00p 288.25p 293.75p 46589
21/05/2014 288.00p 295.08p 288.00p 288.25p 13465
20/05/2014 296.75p 298.00p 288.25p 288.25p 26336
19/05/2014 291.25p 297.04p 291.25p 291.25p 5290
16/05/2014 296.75p 299.00p 291.35p 297.00p 8219
15/05/2014 298.32p 299.50p 295.50p 296.50p 16530
14/05/2014 297.08p 297.08p 292.00p 295.50p 82575
13/05/2014 292.00p 300.75p 291.25p 291.25p 19630
12/05/2014 299.75p 300.00p 291.00p 299.75p 19347
09/05/2014 287.00p 300.00p 287.00p 291.00p 63961
08/05/2014 295.50p 296.75p 285.00p 287.25p 71434
07/05/2014 300.00p 300.00p 286.66p 296.75p 48379
06/05/2014 302.00p 306.00p 300.15p 300.25p 15169
02/05/2014 302.00p 308.00p 301.00p 302.25p 20660
01/05/2014 308.00p 308.00p 302.25p 302.25p 9411
30/04/2014 302.00p 306.10p 302.00p 304.63p 22236
29/04/2014 302.60p 306.98p 302.25p 305.63p 34182
28/04/2014 302.25p 306.25p 302.25p 302.25p 120812
25/04/2014 306.25p 306.25p 302.25p 304.25p 22658
24/04/2014 302.25p 309.75p 302.00p 302.25p 23024
23/04/2014 309.75p 310.00p 300.35p 309.75p 17221
22/04/2014 309.50p 309.75p 300.25p 300.25p 13297
17/04/2014 308.00p 308.00p 300.44p 308.00p 6696
16/04/2014 307.75p 307.75p 300.79p 307.50p 105935
15/04/2014 310.00p 310.00p 301.48p 304.75p 12416
14/04/2014 307.50p 307.50p 304.29p 305.75p 3071
11/04/2014 309.00p 309.00p 305.00p 305.00p 14773
10/04/2014 311.50p 311.50p 305.25p 309.00p 50623
09/04/2014 306.75p 313.50p 305.25p 305.25p 585757
08/04/2014 310.00p 313.75p 304.81p 313.75p 56514
07/04/2014 309.75p 310.00p 305.00p 310.00p 21733
04/04/2014 309.75p 311.75p 304.88p 309.75p 125288
03/04/2014 311.75p 313.00p 303.75p 311.75p 76335
02/04/2014 305.25p 308.19p 305.00p 305.00p 15336
01/04/2014 303.00p 311.75p 303.00p 311.75p 61446
31/03/2014 305.00p 307.25p 302.10p 304.00p 64434
28/03/2014 300.25p 312.00p 298.14p 307.25p 76781
27/03/2014 302.00p 302.00p 300.00p 300.75p 102638
26/03/2014 302.75p 307.00p 298.00p 300.00p 62266
25/03/2014 303.00p 303.00p 298.41p 301.00p 186769
24/03/2014 310.00p 310.00p 300.00p 303.25p 33434
21/03/2014 305.00p 310.00p 303.20p 305.00p 268856
20/03/2014 297.50p 300.25p 288.91p 300.00p 49782
19/03/2014 297.50p 297.50p 288.59p 296.75p 19379
18/03/2014 296.00p 297.90p 289.25p 290.25p 32429
17/03/2014 300.00p 301.00p 296.50p 298.75p 71161
14/03/2014 298.25p 302.45p 298.14p 301.00p 10602
13/03/2014 298.00p 302.65p 298.00p 299.00p 13167
12/03/2014 304.00p 304.00p 297.13p 298.25p 73835
11/03/2014 302.75p 306.00p 302.00p 304.00p 38882
10/03/2014 307.95p 307.95p 304.00p 306.00p 33613
07/03/2014 307.95p 309.75p 304.33p 306.00p 1338
06/03/2014 310.00p 310.00p 305.12p 309.75p 4517
05/03/2014 303.25p 307.90p 302.00p 302.25p 216599
04/03/2014 306.75p 308.75p 305.00p 308.75p 18937
03/03/2014 306.50p 309.75p 303.00p 305.25p 97104
28/02/2014 306.00p 309.75p 304.23p 309.75p 59560
27/02/2014 309.00p 309.20p 305.08p 307.00p 205096
26/02/2014 305.00p 310.17p 305.00p 307.50p 21166
25/02/2014 297.75p 310.00p 295.00p 310.00p 104972
24/02/2014 295.00p 299.75p 293.81p 296.50p 31875
21/02/2014 291.90p 292.88p 289.63p 292.88p 24165
20/02/2014 287.96p 291.90p 287.96p 289.63p 31097
19/02/2014 287.00p 291.75p 286.23p 291.75p 17453
18/02/2014 288.33p 288.50p 287.50p 287.50p 142063
17/02/2014 289.75p 290.00p 287.00p 287.50p 133146
14/02/2014 288.33p 288.33p 287.00p 287.00p 7846
13/02/2014 290.00p 290.00p 287.00p 287.50p 31190
12/02/2014 292.00p 292.00p 287.00p 287.00p 28334
11/02/2014 287.00p 290.50p 286.00p 288.63p 214154
10/02/2014 284.75p 286.00p 282.30p 286.00p 30653
07/02/2014 284.25p 284.25p 283.22p 284.25p 23387
06/02/2014 282.00p 285.00p 281.50p 285.00p 127084
05/02/2014 282.00p 282.00p 281.00p 281.50p 72198
04/02/2014 280.75p 283.00p 278.96p 282.00p 179579
03/02/2014 277.00p 280.00p 273.25p 280.00p 1063567
31/01/2014 268.75p 278.00p 263.75p 277.50p 285984
30/01/2014 267.58p 268.75p 264.14p 266.00p 63639
29/01/2014 265.00p 265.00p 261.72p 264.75p 10340
28/01/2014 264.50p 265.00p 261.75p 263.00p 196073
27/01/2014 260.25p 269.00p 260.25p 265.75p 63092
24/01/2014 262.75p 268.00p 261.75p 264.75p 1281505
23/01/2014 257.00p 265.00p 257.00p 261.75p 31111
22/01/2014 257.25p 263.00p 257.25p 257.75p 67076
21/01/2014 257.25p 262.75p 257.25p 258.25p 4020
20/01/2014 257.00p 262.75p 257.00p 259.00p 110947
17/01/2014 257.00p 262.75p 257.00p 262.75p 109853
16/01/2014 255.00p 262.00p 255.00p 257.25p 152758
15/01/2014 255.00p 260.93p 255.00p 257.50p 88269
14/01/2014 258.90p 258.90p 255.50p 257.38p 35726
13/01/2014 255.00p 259.00p 255.00p 255.50p 146573
10/01/2014 254.97p 259.25p 254.97p 258.75p 115924
09/01/2014 257.09p 258.50p 257.09p 258.50p 20837
08/01/2014 259.50p 260.00p 258.00p 258.00p 282245
07/01/2014 262.00p 263.50p 257.00p 258.00p 40826
06/01/2014 264.75p 264.75p 260.00p 261.00p 47506
03/01/2014 262.00p 263.75p 260.30p 262.88p 42871
02/01/2014 261.00p 265.00p 259.75p 262.00p 44756
31/12/2013 259.00p 261.00p 258.00p 260.50p 205634
30/12/2013 257.75p 258.00p 256.25p 258.00p 6630
27/12/2013 253.00p 258.00p 253.00p 258.00p 8133
24/12/2013 253.00p 254.60p 253.00p 253.00p 33591
23/12/2013 252.75p 253.93p 251.13p 252.00p 49923
20/12/2013 251.25p 254.00p 249.00p 251.13p 40995
19/12/2013 245.00p 250.00p 243.00p 249.00p 39434
18/12/2013 240.00p 244.00p 237.25p 243.00p 83991
17/12/2013 249.50p 249.50p 235.00p 237.25p 66741
16/12/2013 258.25p 258.25p 246.00p 246.25p 221630
13/12/2013 252.99p 257.00p 251.09p 251.50p 299657
12/12/2013 257.00p 257.00p 252.00p 256.75p 25923
11/12/2013 259.75p 259.75p 255.00p 255.25p 1232469
10/12/2013 260.00p 260.00p 257.25p 259.00p 20826
09/12/2013 257.25p 258.64p 257.25p 257.25p 4118
06/12/2013 257.00p 259.75p 253.30p 254.00p 66669
05/12/2013 256.75p 260.00p 255.00p 259.75p 408762
04/12/2013 256.00p 259.14p 256.00p 256.00p 1045842
03/12/2013 260.45p 260.45p 258.40p 258.75p 386305
02/12/2013 260.00p 262.00p 258.39p 258.75p 13388
29/11/2013 260.00p 260.00p 258.30p 259.50p 35950
28/11/2013 260.00p 262.00p 256.00p 258.50p 39319
27/11/2013 259.50p 260.00p 257.02p 260.00p 9243
26/11/2013 256.00p 258.66p 256.00p 257.75p 16960
25/11/2013 252.25p 258.75p 252.25p 258.75p 53904
22/11/2013 252.75p 258.48p 252.00p 252.25p 498354
21/11/2013 256.25p 256.50p 253.65p 255.00p 23714
20/11/2013 256.00p 256.00p 253.27p 256.00p 4271
19/11/2013 255.25p 257.50p 252.00p 252.50p 225813
18/11/2013 262.00p 262.34p 257.50p 257.50p 28009
15/11/2013 261.00p 261.59p 261.00p 261.00p 2499
14/11/2013 262.00p 264.00p 260.00p 262.00p 53242
13/11/2013 265.50p 265.50p 260.00p 264.00p 57027
12/11/2013 264.36p 265.55p 264.36p 265.00p 21850
11/11/2013 265.09p 265.09p 264.75p 264.75p 11206
08/11/2013 268.00p 268.00p 263.00p 265.00p 31516
07/11/2013 270.00p 270.00p 267.00p 267.00p 21604
06/11/2013 270.00p 270.00p 268.00p 268.00p 4819
05/11/2013 271.00p 271.00p 268.24p 268.75p 17884
04/11/2013 273.50p 273.75p 266.75p 270.00p 143653
01/11/2013 271.37p 271.37p 268.00p 268.00p 2630

*Close Price adjusted for both dividends and splits