CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/12/2019 1,132.00p 1,132.00p 1,083.49p 1,110.00p 93722
17/12/2019 1,091.00p 1,129.27p 1,085.00p 1,101.00p 49207
16/12/2019 1,095.00p 1,110.00p 1,068.97p 1,092.00p 189294
13/12/2019 1,088.00p 1,088.00p 1,044.00p 1,063.00p 120349
12/12/2019 1,095.00p 1,095.00p 1,030.00p 1,035.00p 60249
11/12/2019 1,052.00p 1,061.00p 1,036.00p 1,045.00p 28979
10/12/2019 1,070.00p 1,092.50p 1,043.64p 1,057.00p 170457
09/12/2019 1,071.00p 1,074.30p 1,020.16p 1,060.00p 69338
06/12/2019 1,060.00p 1,063.00p 1,028.41p 1,055.00p 39142
05/12/2019 1,091.00p 1,091.00p 1,044.00p 1,060.00p 55807
04/12/2019 1,095.00p 1,095.00p 1,041.00p 1,054.00p 72211
03/12/2019 1,040.00p 1,049.00p 1,022.00p 1,049.00p 173694
02/12/2019 1,050.00p 1,072.00p 1,025.00p 1,038.00p 160561
29/11/2019 1,145.00p 1,145.00p 1,076.00p 1,084.00p 88170
28/11/2019 1,085.00p 1,143.00p 1,043.00p 1,105.00p 481582
27/11/2019 1,075.00p 1,075.00p 1,029.00p 1,033.00p 79564
26/11/2019 1,002.00p 1,066.00p 1,002.00p 1,050.00p 83857
25/11/2019 1,074.00p 1,074.00p 1,025.00p 1,049.00p 46596
22/11/2019 1,039.00p 1,039.65p 1,007.00p 1,027.00p 45218
21/11/2019 1,057.00p 1,057.00p 1,005.00p 1,019.00p 97957
20/11/2019 1,033.00p 1,048.00p 1,023.00p 1,041.00p 66719
19/11/2019 1,058.00p 1,058.00p 1,026.00p 1,048.00p 96657
18/11/2019 1,028.00p 1,054.48p 1,021.20p 1,049.00p 372012
15/11/2019 1,025.00p 1,026.74p 997.40p 1,026.00p 40027
14/11/2019 1,057.00p 1,057.00p 1,001.00p 1,015.00p 225748
13/11/2019 967.50p 1,037.00p 967.50p 1,010.00p 376077
12/11/2019 994.50p 994.50p 965.50p 975.50p 52213
11/11/2019 1,000.00p 1,000.00p 959.00p 965.00p 72871
08/11/2019 971.00p 1,006.00p 962.50p 997.50p 94454
07/11/2019 960.00p 991.50p 960.00p 968.50p 100948
06/11/2019 976.50p 980.00p 933.50p 958.50p 175135
05/11/2019 995.00p 995.00p 959.50p 963.50p 53101
04/11/2019 990.00p 990.00p 939.00p 958.00p 131772
01/11/2019 1,000.00p 1,000.00p 929.79p 950.00p 101746
31/10/2019 968.50p 972.00p 944.48p 967.50p 219943
30/10/2019 964.00p 967.50p 929.07p 946.00p 54802
29/10/2019 943.50p 968.50p 937.75p 954.50p 149161
28/10/2019 948.50p 970.50p 938.54p 947.00p 265626
25/10/2019 961.00p 961.00p 936.03p 946.50p 60650
24/10/2019 928.50p 968.00p 910.51p 940.00p 102251
23/10/2019 1,000.00p 1,000.00p 932.00p 940.00p 97451
22/10/2019 956.00p 974.00p 942.75p 955.50p 140913
21/10/2019 992.50p 998.87p 968.50p 974.00p 73446
18/10/2019 958.00p 997.00p 939.66p 963.50p 313428
17/10/2019 987.50p 1,008.00p 979.50p 982.50p 146384
16/10/2019 979.00p 1,020.00p 977.26p 988.00p 62452
15/10/2019 986.50p 1,019.00p 980.00p 992.50p 197154
14/10/2019 990.00p 997.90p 976.41p 993.50p 284950
11/10/2019 980.00p 1,020.00p 973.00p 996.00p 449907
10/10/2019 975.00p 975.00p 923.00p 960.00p 194169
09/10/2019 984.00p 997.50p 953.00p 955.00p 265343
08/10/2019 1,010.00p 1,027.54p 984.00p 984.00p 600740
07/10/2019 993.50p 1,039.50p 990.00p 1,000.00p 186629
04/10/2019 992.00p 1,029.71p 992.00p 1,020.00p 42073
03/10/2019 1,005.00p 1,031.00p 989.50p 1,020.00p 117607
02/10/2019 1,050.00p 1,062.00p 998.95p 1,000.00p 301198
01/10/2019 1,020.00p 1,046.00p 1,016.00p 1,029.00p 273005
30/09/2019 952.00p 1,024.00p 952.00p 1,020.00p 196859
27/09/2019 945.00p 1,014.00p 938.12p 982.00p 293373
26/09/2019 900.00p 940.05p 895.00p 910.00p 79449
25/09/2019 875.00p 935.31p 870.84p 903.50p 60686
24/09/2019 873.00p 945.00p 873.00p 913.00p 43511
23/09/2019 886.00p 926.50p 886.00p 914.50p 57367
20/09/2019 902.00p 918.00p 895.50p 908.00p 166451
19/09/2019 902.50p 909.00p 894.61p 902.00p 502020
18/09/2019 905.50p 935.00p 900.00p 905.00p 127587
17/09/2019 879.50p 926.50p 865.00p 904.00p 114634
16/09/2019 910.00p 910.00p 887.50p 900.00p 209559
13/09/2019 841.00p 895.50p 841.00p 890.00p 85593
12/09/2019 858.00p 889.00p 858.00p 883.00p 114606
11/09/2019 908.50p 908.50p 870.00p 882.00p 105585
10/09/2019 870.00p 898.50p 865.00p 888.00p 286263
09/09/2019 907.50p 907.50p 880.29p 902.00p 276792
06/09/2019 881.50p 901.50p 869.50p 869.50p 299653
05/09/2019 861.00p 913.00p 860.50p 875.00p 270581
04/09/2019 870.00p 893.00p 842.00p 865.00p 298520
03/09/2019 842.00p 874.00p 842.00p 859.00p 150148
02/09/2019 861.00p 908.00p 859.50p 875.00p 194005
30/08/2019 860.00p 895.00p 838.80p 866.00p 199957
29/08/2019 866.00p 885.50p 866.00p 874.50p 81469
28/08/2019 873.50p 883.00p 862.50p 870.00p 224837
27/08/2019 872.00p 893.00p 835.50p 866.50p 98868
23/08/2019 879.50p 889.50p 865.00p 865.00p 99124
22/08/2019 852.50p 897.00p 845.70p 866.50p 97555
21/08/2019 861.50p 896.00p 849.70p 892.00p 79170
20/08/2019 868.00p 897.00p 866.94p 891.50p 111588
19/08/2019 900.00p 900.00p 863.00p 873.50p 67093
16/08/2019 870.00p 876.00p 845.00p 868.00p 131348
15/08/2019 881.00p 885.50p 860.00p 866.00p 88863
14/08/2019 873.50p 906.50p 873.50p 878.00p 87199
13/08/2019 879.00p 897.50p 870.50p 888.00p 126638
12/08/2019 883.00p 905.00p 882.00p 882.00p 129848
09/08/2019 890.00p 919.50p 883.50p 896.00p 128715
08/08/2019 916.50p 920.00p 892.00p 899.50p 144947
07/08/2019 867.50p 929.00p 867.50p 911.50p 108727
06/08/2019 881.50p 910.00p 875.50p 896.00p 160923
05/08/2019 906.50p 906.50p 881.00p 885.50p 171559
02/08/2019 931.50p 953.75p 908.50p 913.50p 101810
01/08/2019 910.00p 931.00p 906.50p 930.00p 216806
31/07/2019 948.00p 948.00p 912.50p 920.00p 90913
30/07/2019 900.00p 960.00p 900.00p 926.00p 186471
29/07/2019 903.00p 952.50p 903.00p 930.00p 142870
26/07/2019 905.00p 952.50p 892.44p 948.00p 369619
25/07/2019 908.50p 908.50p 868.50p 883.50p 82329
24/07/2019 866.50p 896.00p 864.00p 891.00p 122014
23/07/2019 846.50p 883.50p 833.10p 873.50p 117560
22/07/2019 823.00p 881.50p 817.00p 856.50p 303787
19/07/2019 803.50p 837.50p 792.16p 830.00p 461763
18/07/2019 805.00p 805.00p 781.27p 790.00p 141043
17/07/2019 786.00p 798.50p 771.50p 781.00p 105063
16/07/2019 803.00p 803.50p 785.50p 792.00p 46909
15/07/2019 782.50p 804.50p 781.10p 795.00p 81256
12/07/2019 785.50p 805.00p 785.00p 793.50p 140551
11/07/2019 776.50p 804.50p 776.50p 792.00p 513649
10/07/2019 776.00p 802.00p 776.00p 786.00p 88168
09/07/2019 784.00p 802.50p 770.50p 775.00p 59217
08/07/2019 803.00p 803.00p 779.00p 784.00p 884692
05/07/2019 805.00p 805.00p 788.50p 800.50p 93435
04/07/2019 771.50p 796.50p 771.50p 790.00p 95015
03/07/2019 778.00p 815.66p 759.39p 786.50p 215862
02/07/2019 742.00p 772.04p 738.09p 754.00p 627132
01/07/2019 690.50p 793.50p 690.50p 744.00p 168831
28/06/2019 700.00p 740.00p 653.50p 723.50p 762318
27/06/2019 623.50p 627.80p 616.00p 618.50p 77204
26/06/2019 651.50p 660.45p 619.50p 625.00p 117548
25/06/2019 649.00p 662.00p 631.90p 657.50p 141394
24/06/2019 640.50p 653.00p 635.66p 650.50p 138626
21/06/2019 669.50p 669.50p 638.00p 638.00p 139595
20/06/2019 649.00p 670.00p 638.00p 668.00p 101479
19/06/2019 610.00p 639.50p 610.00p 637.00p 138704
18/06/2019 619.00p 635.00p 619.00p 623.50p 97843
17/06/2019 629.50p 639.12p 617.50p 623.50p 109476
14/06/2019 645.50p 654.00p 635.00p 637.00p 111266
13/06/2019 661.00p 663.00p 645.25p 660.50p 65428
12/06/2019 664.00p 664.00p 654.00p 654.00p 92568
11/06/2019 667.00p 669.00p 653.53p 661.00p 96506
10/06/2019 658.50p 658.50p 635.00p 649.00p 137737
07/06/2019 623.50p 633.00p 623.00p 629.00p 67249
06/06/2019 630.50p 631.00p 618.99p 629.00p 97297
05/06/2019 624.50p 635.00p 622.50p 628.50p 183991
04/06/2019 635.00p 655.07p 618.50p 624.00p 129611
03/06/2019 670.00p 670.00p 617.50p 626.00p 253501
31/05/2019 621.00p 649.00p 621.00p 649.00p 213026
30/05/2019 653.50p 655.00p 638.00p 642.50p 129955
29/05/2019 664.50p 668.50p 651.00p 655.50p 85366
28/05/2019 659.50p 680.50p 658.50p 672.00p 141977
24/05/2019 649.50p 669.50p 648.50p 658.00p 89600
23/05/2019 678.00p 678.00p 654.50p 667.00p 112612
22/05/2019 668.00p 678.00p 662.94p 674.50p 168918
21/05/2019 646.00p 676.50p 646.00p 669.00p 371152
20/05/2019 664.00p 667.00p 649.50p 654.50p 65245
17/05/2019 652.50p 673.50p 652.50p 664.50p 100114
16/05/2019 650.00p 665.00p 650.00p 664.00p 129657
15/05/2019 655.50p 660.00p 646.00p 655.00p 77957
14/05/2019 644.00p 655.50p 644.00p 654.00p 68942
13/05/2019 657.50p 668.00p 642.50p 643.00p 129331
10/05/2019 653.50p 663.00p 645.00p 655.00p 112070
09/05/2019 661.50p 662.50p 644.50p 652.50p 103235
08/05/2019 663.00p 665.00p 651.00p 657.00p 220756
07/05/2019 659.50p 670.18p 653.00p 658.50p 155658
03/05/2019 639.00p 669.00p 630.20p 666.50p 255390
02/05/2019 681.00p 681.00p 627.00p 632.00p 95160
01/05/2019 640.00p 672.50p 640.00p 650.00p 177648
30/04/2019 644.50p 644.50p 620.50p 628.50p 131426
29/04/2019 632.00p 642.99p 620.00p 624.00p 124954
26/04/2019 615.00p 648.00p 602.50p 640.50p 262499
25/04/2019 601.50p 612.50p 587.00p 612.50p 94712
24/04/2019 605.00p 606.00p 597.00p 606.00p 98391
23/04/2019 571.00p 604.00p 571.00p 598.00p 192284
18/04/2019 603.00p 603.00p 587.00p 591.00p 168794
17/04/2019 612.00p 618.00p 588.00p 593.00p 413758
16/04/2019 584.50p 619.50p 584.50p 615.00p 476880
15/04/2019 589.00p 593.50p 578.00p 588.00p 725435
12/04/2019 586.50p 593.00p 582.50p 590.00p 271430
11/04/2019 589.50p 595.00p 581.00p 590.00p 224902
10/04/2019 595.00p 595.00p 581.75p 585.50p 155324
09/04/2019 584.00p 586.50p 571.50p 580.00p 244533
08/04/2019 580.00p 595.00p 577.50p 584.50p 578175
05/04/2019 582.00p 593.50p 578.50p 582.00p 291371
04/04/2019 586.00p 591.50p 574.00p 582.00p 434026
03/04/2019 593.50p 599.08p 579.76p 587.00p 409855
02/04/2019 637.00p 637.00p 594.00p 596.00p 493716
01/04/2019 600.00p 634.00p 584.70p 631.00p 610319
29/03/2019 542.50p 621.94p 531.00p 600.50p 2221462
28/03/2019 505.00p 519.50p 502.00p 517.00p 428055
27/03/2019 509.50p 517.50p 501.50p 512.50p 259587
26/03/2019 500.00p 518.00p 500.00p 510.00p 229526
25/03/2019 500.00p 519.33p 493.00p 503.00p 233127
22/03/2019 525.00p 525.00p 498.80p 503.00p 1009377
21/03/2019 495.00p 515.50p 495.00p 511.50p 272901
20/03/2019 532.50p 532.50p 492.80p 503.00p 1177378
19/03/2019 510.00p 523.46p 508.00p 511.00p 729991
18/03/2019 521.00p 521.00p 508.50p 517.00p 206793
15/03/2019 508.00p 512.00p 500.00p 506.50p 301322
14/03/2019 517.50p 517.50p 491.80p 505.00p 295064
13/03/2019 532.50p 532.50p 493.20p 505.00p 853184
12/03/2019 515.00p 522.50p 505.00p 509.50p 195741
11/03/2019 506.00p 509.58p 494.40p 509.50p 278292
08/03/2019 490.00p 495.60p 481.00p 494.80p 448199
07/03/2019 510.00p 510.00p 481.20p 490.60p 205787

*Close Price adjusted for both dividends and splits