CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits