CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/07/2010 104.00p 104.00p 98.00p 101.00p 34525
08/07/2010 98.00p 103.00p 98.00p 101.50p 8603
07/07/2010 98.00p 103.00p 98.00p 101.50p 5161
06/07/2010 102.00p 104.00p 99.00p 101.00p 107742
05/07/2010 101.50p 105.65p 100.12p 101.50p 101035
02/07/2010 104.00p 105.00p 99.25p 103.00p 577398
01/07/2010 100.25p 105.40p 99.50p 99.50p 153911
30/06/2010 104.00p 107.50p 101.20p 103.25p 934681
29/06/2010 130.00p 130.00p 99.00p 102.00p 1917321
28/06/2010 150.00p 155.00p 150.00p 150.50p 20638
25/06/2010 150.00p 154.50p 148.00p 152.00p 32198
24/06/2010 150.00p 155.04p 149.95p 153.50p 557213
23/06/2010 150.00p 155.04p 149.95p 150.00p 7706
22/06/2010 150.00p 155.04p 150.00p 151.00p 2890
21/06/2010 150.00p 153.00p 149.88p 150.00p 392554
18/06/2010 149.00p 156.60p 149.00p 150.00p 1418272
17/06/2010 147.00p 155.00p 147.00p 152.00p 165604
16/06/2010 148.00p 153.48p 147.00p 149.00p 93843
15/06/2010 152.00p 152.85p 149.00p 151.00p 10400
14/06/2010 152.00p 153.00p 149.00p 152.00p 62492
11/06/2010 146.00p 152.00p 146.00p 152.00p 28727
10/06/2010 145.00p 152.00p 145.00p 152.00p 507167
09/06/2010 154.00p 154.00p 146.00p 154.00p 151329
08/06/2010 154.00p 154.00p 147.00p 147.00p 468732
07/06/2010 152.00p 154.50p 148.00p 153.00p 75661
04/06/2010 155.25p 156.00p 152.62p 156.00p 26083
03/06/2010 158.50p 158.75p 155.00p 158.50p 141511
02/06/2010 159.00p 160.00p 158.75p 159.00p 117847
01/06/2010 161.00p 163.00p 160.00p 163.00p 55778
28/05/2010 167.00p 168.00p 160.80p 165.00p 110978
27/05/2010 168.00p 168.00p 160.00p 167.00p 174815
26/05/2010 165.00p 169.00p 162.44p 169.00p 59899
25/05/2010 163.00p 164.00p 159.25p 162.00p 20775
24/05/2010 170.00p 171.00p 163.75p 163.75p 188515
21/05/2010 166.00p 172.10p 157.40p 167.00p 405896
20/05/2010 168.00p 172.75p 168.00p 172.75p 228684
19/05/2010 175.00p 175.00p 165.00p 173.50p 2108999
18/05/2010 200.00p 200.00p 193.00p 196.00p 1020798
17/05/2010 193.25p 197.51p 193.00p 196.00p 25361
14/05/2010 193.00p 200.00p 193.00p 193.00p 185794
13/05/2010 198.00p 198.50p 195.25p 197.50p 10470
12/05/2010 195.00p 199.55p 195.00p 198.00p 7651
11/05/2010 196.00p 199.55p 193.00p 195.00p 841163
10/05/2010 197.00p 197.76p 195.00p 196.00p 43161
07/05/2010 195.00p 199.80p 194.00p 197.00p 48323
06/05/2010 201.00p 204.64p 196.00p 201.50p 528420
05/05/2010 203.00p 206.19p 202.00p 203.50p 885759
04/05/2010 204.00p 206.50p 203.00p 204.75p 9037
30/04/2010 203.00p 204.50p 203.00p 203.00p 411491
29/04/2010 202.00p 205.00p 200.00p 203.00p 893213
28/04/2010 203.00p 207.00p 202.50p 203.75p 165132
27/04/2010 204.00p 204.00p 201.00p 203.50p 106022
26/04/2010 204.00p 206.00p 203.90p 205.00p 176839
23/04/2010 195.00p 201.50p 194.51p 201.50p 1034835
22/04/2010 194.50p 195.32p 190.00p 192.50p 45773
21/04/2010 196.00p 196.00p 192.20p 194.00p 9480
20/04/2010 193.00p 199.55p 193.00p 194.50p 364129
19/04/2010 196.50p 199.37p 194.61p 196.50p 162347
16/04/2010 195.00p 197.50p 193.00p 196.50p 21400
15/04/2010 200.00p 200.00p 197.11p 197.50p 1375862
14/04/2010 204.50p 204.69p 200.00p 200.00p 156000
13/04/2010 206.75p 208.00p 204.50p 205.25p 91278
12/04/2010 208.50p 208.50p 205.00p 206.75p 2291
09/04/2010 208.50p 208.50p 208.00p 208.50p 3405
08/04/2010 207.00p 208.52p 206.75p 206.75p 8942
07/04/2010 206.00p 209.72p 204.92p 207.00p 50401
06/04/2010 212.00p 215.00p 206.75p 210.00p 768480
01/04/2010 206.00p 211.00p 203.10p 208.50p 119173
31/03/2010 202.00p 203.00p 196.33p 201.75p 31557
30/03/2010 198.50p 201.50p 198.50p 199.50p 496
29/03/2010 199.00p 202.00p 196.33p 198.50p 104430
26/03/2010 198.50p 201.70p 198.50p 199.00p 159895
25/03/2010 196.00p 201.50p 196.00p 198.50p 274568
24/03/2010 200.00p 203.00p 198.00p 202.00p 30315
23/03/2010 200.00p 205.63p 200.00p 203.50p 22058
22/03/2010 206.00p 206.00p 200.00p 203.00p 40468
19/03/2010 206.00p 211.10p 206.00p 208.00p 327124
18/03/2010 215.00p 215.05p 209.33p 210.25p 1419004
17/03/2010 213.00p 214.00p 208.02p 212.00p 53968
16/03/2010 216.00p 216.00p 206.00p 210.50p 55643
15/03/2010 213.00p 213.00p 208.00p 211.00p 174180
12/03/2010 213.00p 213.88p 208.50p 210.50p 433627
11/03/2010 210.00p 214.00p 210.00p 211.00p 588535
10/03/2010 210.00p 213.52p 207.45p 212.00p 34726
09/03/2010 208.50p 209.81p 206.00p 208.00p 204150
08/03/2010 213.00p 220.80p 207.00p 208.50p 57945
05/03/2010 218.00p 220.85p 218.00p 218.00p 3458
04/03/2010 217.00p 227.00p 214.00p 218.00p 2676633
03/03/2010 215.00p 217.00p 210.50p 215.50p 124477
02/03/2010 211.00p 213.00p 208.10p 210.50p 41461
01/03/2010 205.00p 213.00p 205.00p 210.00p 110631
26/02/2010 205.00p 205.17p 200.55p 203.50p 14950
25/02/2010 200.00p 206.88p 198.00p 201.50p 39154
24/02/2010 204.00p 206.00p 201.00p 204.50p 24459
23/02/2010 202.00p 207.00p 201.19p 202.50p 153272
22/02/2010 198.00p 205.00p 196.02p 204.50p 39901
19/02/2010 193.00p 197.00p 193.00p 195.50p 9223
18/02/2010 194.00p 199.00p 193.00p 195.50p 30250
17/02/2010 197.25p 202.00p 194.00p 197.00p 32714
16/02/2010 200.25p 201.29p 198.00p 199.25p 42636
15/02/2010 203.00p 206.00p 201.14p 201.75p 16416
12/02/2010 202.75p 205.00p 199.10p 203.25p 63280
11/02/2010 201.00p 202.00p 200.50p 201.25p 28360
10/02/2010 198.00p 202.00p 196.90p 201.75p 79159
09/02/2010 194.25p 200.00p 194.00p 198.00p 81418
08/02/2010 195.25p 199.00p 195.00p 199.00p 41243
05/02/2010 193.00p 200.00p 190.00p 200.00p 126096
04/02/2010 199.00p 199.51p 194.00p 197.75p 58283
03/02/2010 192.75p 206.00p 192.75p 200.00p 192378
02/02/2010 190.00p 193.00p 187.72p 192.75p 30920
01/02/2010 188.75p 189.75p 186.85p 189.75p 54005
29/01/2010 187.50p 188.00p 185.00p 188.00p 18088
28/01/2010 186.25p 189.95p 186.00p 186.00p 10983
27/01/2010 182.00p 196.15p 181.98p 189.00p 76763
26/01/2010 182.75p 185.00p 180.59p 182.75p 39092
25/01/2010 181.00p 181.00p 181.00p 181.00p 0
22/01/2010 181.00p 182.00p 180.57p 181.00p 14087
21/01/2010 181.00p 184.00p 180.00p 182.75p 41878
20/01/2010 179.50p 181.00p 178.95p 180.00p 75649
19/01/2010 180.00p 181.00p 179.00p 179.75p 105200
18/01/2010 177.00p 180.65p 174.84p 180.00p 106804
15/01/2010 175.00p 176.85p 175.00p 175.50p 1317
14/01/2010 175.00p 176.90p 175.00p 175.00p 7960
13/01/2010 174.00p 177.91p 173.95p 175.75p 32848
12/01/2010 177.00p 177.00p 173.84p 175.50p 31865
11/01/2010 179.00p 180.00p 176.63p 180.00p 11611
08/01/2010 178.50p 179.95p 175.90p 177.25p 10467
07/01/2010 175.00p 179.10p 174.95p 178.50p 18572
06/01/2010 175.00p 181.65p 174.95p 176.50p 33377
05/01/2010 176.00p 181.00p 175.00p 176.50p 19655
04/01/2010 180.00p 181.00p 177.54p 181.00p 17697
31/12/2009 177.00p 177.00p 177.00p 177.00p 10281
30/12/2009 181.00p 181.00p 178.50p 178.50p 654
29/12/2009 180.00p 184.75p 179.00p 181.00p 28439
24/12/2009 182.00p 183.50p 182.00p 182.00p 525
23/12/2009 183.00p 186.00p 180.50p 182.00p 12846
22/12/2009 183.50p 183.50p 183.00p 183.00p 3150
21/12/2009 186.00p 187.00p 183.00p 183.50p 14217
18/12/2009 183.50p 185.85p 182.27p 184.50p 6834
17/12/2009 182.00p 185.00p 182.00p 183.50p 38534
16/12/2009 177.25p 180.00p 177.25p 179.00p 24372
15/12/2009 178.00p 181.00p 175.00p 176.50p 36428
14/12/2009 170.00p 175.50p 169.95p 170.00p 3298
11/12/2009 175.00p 179.27p 173.00p 173.00p 324868
10/12/2009 173.50p 177.00p 173.00p 175.00p 66605
09/12/2009 173.00p 175.25p 168.00p 172.00p 188758
08/12/2009 178.00p 180.00p 172.28p 175.00p 110835
07/12/2009 180.00p 184.00p 177.95p 178.00p 25649
04/12/2009 182.00p 184.27p 181.95p 182.00p 6701
03/12/2009 182.50p 185.00p 182.50p 184.00p 426762
02/12/2009 182.50p 185.00p 180.00p 180.00p 74263
01/12/2009 180.00p 185.46p 180.00p 180.25p 5043
30/11/2009 185.00p 186.09p 180.00p 180.00p 137738
27/11/2009 185.00p 188.00p 185.00p 186.00p 50940
26/11/2009 190.00p 191.00p 188.00p 190.00p 50000
25/11/2009 195.00p 195.98p 190.00p 193.00p 48458
24/11/2009 199.00p 199.00p 195.55p 197.00p 61160
23/11/2009 199.50p 202.00p 195.00p 200.00p 73781
20/11/2009 200.00p 201.90p 197.00p 199.50p 34896
19/11/2009 196.00p 202.99p 190.55p 200.00p 82583
18/11/2009 190.00p 192.85p 190.00p 191.50p 175286
17/11/2009 184.50p 191.00p 181.00p 190.00p 867170
16/11/2009 180.00p 183.25p 180.00p 180.00p 65537
13/11/2009 180.00p 183.50p 178.00p 180.00p 58844
12/11/2009 179.00p 183.25p 178.00p 178.25p 96016
11/11/2009 180.00p 185.50p 180.00p 180.00p 61976
10/11/2009 179.00p 179.00p 179.00p 179.00p 8420
09/11/2009 182.50p 185.00p 179.00p 180.00p 9530
06/11/2009 178.00p 178.00p 178.00p 178.00p 137599
05/11/2009 178.00p 178.00p 178.00p 178.00p 27821
04/11/2009 177.00p 178.00p 175.00p 178.00p 177762
03/11/2009 177.00p 177.00p 176.00p 177.00p 195007
02/11/2009 177.25p 177.25p 176.25p 177.00p 12622
30/10/2009 177.00p 177.00p 177.00p 177.00p 4222
29/10/2009 179.00p 179.00p 177.00p 177.00p 31058
28/10/2009 178.00p 182.50p 178.00p 182.50p 36843
27/10/2009 178.00p 178.00p 178.00p 178.00p 67191
26/10/2009 180.25p 180.25p 175.00p 178.00p 123090
23/10/2009 175.00p 175.00p 175.00p 175.00p 4898
22/10/2009 180.00p 180.00p 175.00p 176.00p 164678
21/10/2009 181.75p 181.75p 181.75p 181.75p 17822
20/10/2009 180.00p 180.00p 180.00p 180.00p 56370
19/10/2009 181.00p 184.00p 180.00p 180.00p 65515
16/10/2009 171.25p 181.00p 171.25p 178.00p 6440255
15/10/2009 172.00p 172.00p 166.50p 166.50p 67737
14/10/2009 174.00p 174.50p 172.00p 172.00p 199075
13/10/2009 179.00p 179.00p 176.50p 176.50p 25573
12/10/2009 175.00p 176.00p 175.00p 176.00p 58859
09/10/2009 172.00p 172.00p 172.00p 172.00p 6098
08/10/2009 175.00p 177.50p 172.00p 172.00p 68448
07/10/2009 177.50p 177.75p 175.00p 175.00p 32556
06/10/2009 175.00p 178.00p 175.00p 178.00p 242856
05/10/2009 172.00p 175.00p 170.00p 170.00p 33394
02/10/2009 168.00p 168.00p 165.00p 167.00p 103877
01/10/2009 169.00p 169.00p 168.00p 168.00p 39022
30/09/2009 167.00p 173.00p 167.00p 171.00p 52543
29/09/2009 164.00p 165.00p 160.00p 164.00p 196767
28/09/2009 163.75p 163.75p 160.00p 163.00p 53985
25/09/2009 161.00p 163.00p 161.00p 163.00p 2839429
24/09/2009 158.00p 158.75p 155.25p 158.75p 69586

*Close Price adjusted for both dividends and splits