CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/11/2012 162.50p 164.00p 162.10p 164.00p 4532
05/11/2012 161.50p 165.00p 161.00p 164.00p 221407
02/11/2012 161.00p 162.60p 160.00p 162.50p 76194
01/11/2012 159.90p 160.00p 159.63p 159.63p 108830
31/10/2012 159.90p 160.00p 158.68p 159.75p 156500
30/10/2012 158.00p 159.80p 157.18p 157.50p 912078
29/10/2012 159.50p 159.90p 157.60p 159.00p 12249
26/10/2012 158.04p 159.90p 157.50p 159.25p 136924
25/10/2012 158.78p 160.50p 158.10p 160.50p 2614
24/10/2012 158.00p 162.00p 157.30p 158.50p 125051
23/10/2012 161.50p 161.50p 157.60p 159.00p 288282
22/10/2012 158.55p 160.50p 158.55p 160.50p 1275
19/10/2012 159.10p 161.00p 155.92p 161.00p 61167
18/10/2012 157.00p 162.00p 156.00p 159.50p 2298271
17/10/2012 161.00p 161.00p 159.00p 159.00p 14909
16/10/2012 160.00p 161.90p 156.00p 158.00p 34344
15/10/2012 158.10p 160.00p 158.10p 159.25p 361168
12/10/2012 161.00p 161.00p 157.50p 158.50p 13602
11/10/2012 158.50p 162.90p 158.50p 158.75p 72136
10/10/2012 160.00p 161.14p 158.20p 160.50p 19013
09/10/2012 155.00p 160.31p 155.00p 158.75p 2441911
08/10/2012 153.00p 155.00p 152.00p 154.00p 410740
05/10/2012 152.90p 153.75p 152.90p 153.00p 11700
04/10/2012 150.62p 152.00p 150.62p 152.00p 890
03/10/2012 152.00p 152.90p 150.00p 150.00p 112236
02/10/2012 152.00p 153.25p 151.24p 152.00p 531256
01/10/2012 155.00p 155.00p 149.43p 152.00p 116912
28/09/2012 150.00p 153.00p 150.00p 151.50p 187592
27/09/2012 149.00p 149.00p 147.50p 148.50p 11460
26/09/2012 148.00p 148.00p 146.66p 147.50p 54927
25/09/2012 145.00p 148.90p 142.93p 147.00p 192398
24/09/2012 140.00p 144.90p 139.93p 142.00p 18129
21/09/2012 142.00p 144.00p 138.68p 141.50p 22765
20/09/2012 139.00p 140.00p 139.00p 140.00p 3200
19/09/2012 138.68p 140.00p 138.68p 140.00p 5924
18/09/2012 136.00p 142.00p 136.00p 140.00p 28830
17/09/2012 135.00p 135.00p 130.00p 134.00p 958992
14/09/2012 132.00p 133.50p 130.00p 133.50p 6148129
13/09/2012 135.00p 135.00p 132.50p 132.50p 25800
12/09/2012 136.00p 136.00p 135.00p 135.00p 4300
11/09/2012 136.00p 137.90p 135.00p 135.00p 125456
10/09/2012 135.50p 137.00p 135.50p 137.00p 9217
07/09/2012 139.90p 139.90p 135.00p 137.00p 8500
06/09/2012 136.00p 138.00p 133.00p 137.00p 23188
05/09/2012 132.00p 134.50p 132.00p 134.50p 12908
04/09/2012 131.25p 132.50p 131.25p 131.50p 14459
03/09/2012 131.44p 133.06p 130.00p 130.00p 14666
31/08/2012 131.75p 132.00p 131.75p 132.00p 4000
30/08/2012 132.25p 134.00p 131.00p 132.00p 25500
29/08/2012 133.00p 134.00p 133.00p 134.00p 14691
28/08/2012 133.00p 135.00p 131.60p 134.00p 14885
24/08/2012 127.00p 131.50p 124.50p 131.50p 64716
23/08/2012 126.00p 126.00p 124.50p 124.50p 215491
22/08/2012 123.00p 129.00p 120.00p 124.50p 68424
21/08/2012 127.00p 127.00p 125.10p 126.00p 18275
20/08/2012 122.45p 123.50p 121.00p 123.50p 9000
17/08/2012 122.45p 123.50p 122.45p 123.50p 1370
16/08/2012 124.00p 126.90p 123.50p 123.50p 26717
15/08/2012 119.00p 121.90p 118.36p 121.00p 9059585
14/08/2012 117.00p 119.00p 117.00p 118.25p 52400
13/08/2012 116.00p 116.00p 116.00p 116.00p 15500
10/08/2012 120.00p 120.00p 117.21p 118.00p 20135
09/08/2012 122.00p 122.00p 120.50p 121.50p 41010
08/08/2012 123.00p 124.00p 122.00p 122.00p 152250
07/08/2012 124.00p 125.00p 122.00p 122.50p 370019
06/08/2012 125.00p 127.40p 124.50p 124.50p 16863
03/08/2012 124.00p 125.50p 124.00p 125.50p 2200
02/08/2012 125.50p 125.88p 125.50p 125.50p 45000
01/08/2012 124.51p 125.50p 124.51p 125.50p 8124
31/07/2012 126.00p 127.90p 121.50p 125.50p 0
30/07/2012 126.00p 127.90p 121.50p 125.50p 23535
27/07/2012 124.50p 124.50p 120.60p 122.50p 17095
26/07/2012 120.00p 122.50p 120.00p 122.50p 1937
25/07/2012 121.98p 123.00p 121.82p 123.00p 7869
24/07/2012 125.00p 125.00p 121.98p 122.50p 9173
23/07/2012 122.00p 124.00p 121.00p 122.00p 0
20/07/2012 122.00p 124.00p 121.00p 122.50p 18920
19/07/2012 122.00p 122.00p 119.75p 119.75p 5750
18/07/2012 119.00p 120.00p 116.00p 119.50p 17550
17/07/2012 117.25p 117.25p 115.50p 115.50p 10300
16/07/2012 117.16p 118.47p 117.16p 118.12p 8627
13/07/2012 116.00p 118.00p 113.47p 117.62p 103397
12/07/2012 114.00p 117.48p 114.00p 115.50p 4338
11/07/2012 120.00p 120.00p 116.00p 116.00p 149722
10/07/2012 122.50p 122.50p 118.70p 120.25p 22956
09/07/2012 120.00p 123.99p 120.00p 122.50p 10378
06/07/2012 123.50p 123.50p 120.78p 122.50p 5020
05/07/2012 123.00p 124.50p 121.00p 122.50p 0
04/07/2012 123.00p 124.50p 121.00p 122.50p 14404
03/07/2012 123.00p 125.79p 123.00p 123.75p 7004
02/07/2012 127.00p 129.00p 123.05p 125.00p 47641
29/06/2012 127.63p 128.50p 127.63p 128.50p 3500
28/06/2012 130.00p 130.00p 128.50p 128.50p 378909
27/06/2012 128.00p 132.00p 127.00p 129.50p 0
26/06/2012 128.00p 132.00p 127.00p 129.50p 32573
25/06/2012 128.90p 132.18p 128.90p 130.00p 3355
22/06/2012 128.00p 131.76p 128.00p 130.00p 6015
21/06/2012 131.00p 131.00p 130.00p 130.00p 69550
20/06/2012 131.19p 132.79p 129.00p 129.50p 23346
19/06/2012 128.00p 129.50p 128.00p 129.50p 7610
18/06/2012 128.00p 130.00p 128.00p 130.00p 1000
15/06/2012 130.00p 130.00p 129.50p 129.50p 7000
14/06/2012 131.00p 131.00p 130.00p 131.00p 30935
13/06/2012 132.00p 132.00p 131.00p 131.00p 27058
12/06/2012 135.94p 135.94p 131.50p 131.50p 0
11/06/2012 135.94p 135.94p 131.52p 133.00p 5225
08/06/2012 132.00p 136.00p 130.00p 130.00p 164457
07/06/2012 134.34p 134.34p 131.42p 133.00p 24508
06/06/2012 132.00p 133.00p 127.00p 133.00p 70283
01/06/2012 126.00p 129.00p 126.00p 128.50p 9625
31/05/2012 131.55p 131.55p 129.00p 129.00p 57572
30/05/2012 130.73p 131.55p 129.00p 129.00p 4650
29/05/2012 126.00p 131.70p 126.00p 129.00p 3250
28/05/2012 130.00p 130.73p 126.00p 129.00p 90540
25/05/2012 126.00p 128.00p 126.00p 128.00p 1700
24/05/2012 130.00p 130.00p 126.50p 128.00p 5500
23/05/2012 130.00p 130.00p 128.00p 128.00p 15750
22/05/2012 130.00p 130.00p 128.00p 128.00p 22500
21/05/2012 127.00p 130.00p 125.78p 127.50p 19375
18/05/2012 123.00p 126.60p 123.00p 125.00p 4577
17/05/2012 125.00p 125.00p 123.00p 123.00p 51864
16/05/2012 132.00p 132.75p 125.19p 126.87p 34811
15/05/2012 132.00p 134.25p 132.00p 133.50p 182577
14/05/2012 134.00p 136.00p 132.00p 133.50p 44626
11/05/2012 134.22p 135.00p 134.22p 135.00p 0
10/05/2012 134.22p 135.00p 134.22p 135.00p 920
09/05/2012 134.00p 139.40p 134.00p 135.00p 18393
08/05/2012 138.00p 140.94p 135.00p 137.50p 50073
04/05/2012 142.50p 142.50p 140.50p 140.50p 1650
03/05/2012 142.50p 142.50p 139.00p 140.50p 0
02/05/2012 142.50p 142.50p 139.00p 140.50p 13105
01/05/2012 143.00p 143.00p 137.00p 140.50p 0
30/04/2012 143.00p 143.00p 137.00p 140.50p 44133
27/04/2012 141.00p 141.14p 137.00p 139.00p 115994
26/04/2012 143.00p 143.00p 139.50p 139.50p 10500
25/04/2012 135.00p 140.00p 133.25p 140.00p 77568
24/04/2012 134.80p 134.80p 132.00p 132.00p 344657
23/04/2012 130.00p 135.00p 130.00p 131.25p 8600
20/04/2012 132.50p 132.50p 132.50p 132.50p 1000000
19/04/2012 134.50p 135.00p 131.20p 133.00p 31585
18/04/2012 130.00p 131.50p 130.00p 131.50p 40998
17/04/2012 130.00p 132.45p 130.00p 131.75p 445178
16/04/2012 134.20p 134.20p 130.25p 132.00p 8021
13/04/2012 131.00p 134.60p 131.00p 133.00p 0
12/04/2012 131.00p 134.60p 131.00p 133.00p 4450
11/04/2012 135.00p 137.00p 132.75p 133.00p 49755
10/04/2012 132.25p 133.50p 132.25p 133.00p 10800
05/04/2012 135.00p 137.00p 134.56p 135.00p 167950
04/04/2012 132.00p 135.00p 132.00p 135.00p 70522
03/04/2012 132.00p 137.00p 132.00p 135.25p 96061
02/04/2012 132.00p 136.25p 132.00p 134.50p 42165
30/03/2012 133.00p 134.80p 130.00p 133.50p 74250
29/03/2012 134.00p 134.40p 130.47p 133.00p 243332
28/03/2012 132.00p 136.00p 132.00p 134.50p 14875
27/03/2012 131.00p 133.00p 131.00p 133.00p 201576
26/03/2012 130.00p 135.00p 130.00p 132.50p 31647
23/03/2012 132.00p 132.00p 128.81p 131.00p 50072
22/03/2012 130.00p 132.00p 130.00p 131.00p 247422
21/03/2012 127.00p 130.99p 125.00p 127.87p 6717
20/03/2012 128.00p 131.60p 128.00p 130.50p 210101
19/03/2012 128.47p 131.39p 128.47p 130.00p 343506
16/03/2012 130.00p 130.50p 129.17p 129.50p 910418
15/03/2012 130.00p 132.00p 128.20p 130.50p 353227
14/03/2012 128.00p 130.39p 128.00p 128.00p 537097
13/03/2012 120.00p 124.00p 119.72p 122.00p 33750
12/03/2012 116.00p 120.00p 115.00p 118.00p 19555
09/03/2012 116.00p 118.00p 116.00p 118.00p 300
08/03/2012 116.00p 118.00p 116.00p 118.00p 0
07/03/2012 116.00p 118.00p 116.00p 118.00p 7800
06/03/2012 118.00p 120.00p 118.00p 118.00p 257654
05/03/2012 118.00p 119.00p 118.00p 119.00p 19795
02/03/2012 118.00p 120.00p 118.00p 120.00p 51347
01/03/2012 118.00p 121.22p 118.00p 119.62p 19832
29/02/2012 118.00p 122.95p 116.00p 120.50p 15287
28/02/2012 118.75p 120.91p 118.00p 120.25p 76121
27/02/2012 121.50p 121.50p 119.52p 119.75p 44374
24/02/2012 118.21p 122.00p 118.21p 120.00p 384149
23/02/2012 118.00p 120.00p 117.00p 120.00p 15360
22/02/2012 118.00p 118.00p 117.25p 117.25p 12500
21/02/2012 116.35p 117.00p 116.35p 117.00p 6227
20/02/2012 117.37p 117.37p 116.25p 117.00p 20635
17/02/2012 115.47p 116.50p 115.00p 116.50p 2494
16/02/2012 117.00p 117.00p 116.50p 116.50p 3050
15/02/2012 116.50p 117.00p 116.50p 116.50p 22441
14/02/2012 115.37p 117.00p 115.37p 116.50p 5629
13/02/2012 115.50p 116.50p 115.00p 116.50p 13389
10/02/2012 114.50p 117.00p 114.00p 116.00p 231251
09/02/2012 114.00p 116.50p 112.00p 116.50p 11390
08/02/2012 116.42p 117.00p 116.42p 117.00p 31309
07/02/2012 115.00p 115.00p 114.00p 115.00p 9309
06/02/2012 116.00p 117.50p 116.00p 116.50p 5500
03/02/2012 114.00p 116.00p 114.00p 116.00p 3450
02/02/2012 114.00p 116.00p 114.00p 116.00p 60225
01/02/2012 115.00p 116.00p 113.75p 116.00p 1527272
31/01/2012 110.84p 112.50p 110.84p 112.50p 6000
30/01/2012 113.00p 113.50p 110.87p 113.50p 46496
27/01/2012 115.00p 115.00p 111.00p 111.00p 17033
26/01/2012 116.00p 116.00p 114.00p 115.50p 0
25/01/2012 116.00p 116.00p 114.00p 114.00p 40525
24/01/2012 112.18p 116.56p 112.18p 115.00p 42726

*Close Price adjusted for both dividends and splits