Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fevertree Drinks

Date Open High Low Close* Volume
27/10/2017 2,163.00p 2,178.00p 2,139.00p 2,146.00p 844841
26/10/2017 2,140.00p 2,169.00p 2,140.00p 2,155.00p 420193
25/10/2017 2,123.00p 2,235.00p 2,114.00p 2,140.00p 458568
24/10/2017 2,081.00p 2,155.00p 2,078.00p 2,118.00p 569893
23/10/2017 2,144.00p 2,144.00p 2,080.08p 2,095.00p 444504
20/10/2017 2,174.00p 2,174.00p 2,117.66p 2,130.00p 585778
19/10/2017 2,178.00p 2,225.46p 2,151.00p 2,165.00p 408855
18/10/2017 2,200.00p 2,213.00p 2,165.98p 2,185.00p 329732
17/10/2017 2,203.00p 2,203.00p 2,149.00p 2,186.00p 235711
16/10/2017 2,165.00p 2,210.00p 2,155.00p 2,192.00p 420375
13/10/2017 2,217.00p 2,217.00p 2,147.00p 2,170.00p 518974
12/10/2017 2,188.00p 2,209.00p 2,156.00p 2,205.00p 427647
11/10/2017 2,124.00p 2,192.00p 2,124.00p 2,170.00p 526551
10/10/2017 2,172.00p 2,172.00p 2,125.00p 2,133.00p 337092
09/10/2017 2,195.00p 2,218.00p 2,163.00p 2,167.00p 175526
06/10/2017 2,208.00p 2,215.00p 2,178.00p 2,198.00p 175264
05/10/2017 2,206.00p 2,224.00p 2,188.00p 2,208.00p 229602
04/10/2017 2,203.00p 2,227.00p 2,194.00p 2,215.00p 229286
03/10/2017 2,210.00p 2,223.00p 2,177.00p 2,215.00p 211826
02/10/2017 2,193.00p 2,223.00p 2,179.00p 2,206.00p 249840
29/09/2017 2,186.00p 2,197.00p 2,133.00p 2,187.00p 214324
28/09/2017 2,140.00p 2,188.00p 2,110.00p 2,188.00p 166081
27/09/2017 2,235.00p 2,235.00p 2,123.00p 2,140.00p 285758
26/09/2017 2,250.00p 2,255.00p 2,225.00p 2,240.00p 171988
25/09/2017 2,300.00p 2,316.00p 2,260.00p 2,260.00p 247185
22/09/2017 2,238.00p 2,298.00p 2,232.00p 2,290.00p 255365
21/09/2017 2,237.00p 2,245.00p 2,210.00p 2,230.00p 294791
20/09/2017 2,254.00p 2,271.00p 2,214.00p 2,228.00p 252654
19/09/2017 2,246.00p 2,284.00p 2,137.00p 2,241.00p 459905
18/09/2017 2,303.00p 2,303.00p 2,231.00p 2,246.00p 315701
15/09/2017 2,388.00p 2,389.00p 2,114.00p 2,281.00p 579086
14/09/2017 2,427.00p 2,437.00p 2,374.00p 2,382.00p 193859
13/09/2017 2,416.00p 2,440.00p 2,406.00p 2,437.00p 200703
12/09/2017 2,459.00p 2,459.00p 2,418.00p 2,425.00p 278817
11/09/2017 2,485.00p 2,485.00p 2,419.00p 2,440.00p 116529
08/09/2017 2,425.00p 2,483.00p 2,425.00p 2,456.00p 194056
07/09/2017 2,450.00p 2,460.00p 2,413.00p 2,425.00p 158548
06/09/2017 2,450.00p 2,470.00p 2,420.00p 2,446.00p 280983
05/09/2017 2,470.00p 2,484.00p 2,441.00p 2,450.00p 132721
04/09/2017 2,499.00p 2,506.00p 2,454.00p 2,482.00p 202194
01/09/2017 2,488.00p 2,499.00p 2,455.00p 2,485.00p 166737
31/08/2017 2,460.00p 2,504.00p 2,439.00p 2,466.00p 221280
30/08/2017 2,415.00p 2,447.00p 2,411.00p 2,433.00p 243367
29/08/2017 2,394.00p 2,424.00p 2,379.00p 2,401.00p 276167
25/08/2017 2,464.00p 2,464.00p 2,390.00p 2,400.00p 269803
24/08/2017 2,452.00p 2,465.00p 2,432.00p 2,454.00p 228103
23/08/2017 2,475.00p 2,490.00p 2,432.00p 2,440.00p 260332
22/08/2017 2,406.00p 2,477.00p 2,406.00p 2,458.00p 224620
21/08/2017 2,386.00p 2,432.00p 2,374.00p 2,401.00p 180484
18/08/2017 2,365.00p 2,403.00p 2,358.00p 2,386.00p 183581
17/08/2017 2,415.00p 2,449.00p 2,374.00p 2,375.00p 350099
16/08/2017 2,384.00p 2,431.00p 2,358.00p 2,412.00p 497170
15/08/2017 2,364.00p 2,373.00p 2,312.00p 2,368.00p 289686
14/08/2017 2,300.00p 2,350.00p 2,300.00p 2,350.00p 310428
11/08/2017 2,316.00p 2,316.00p 2,252.00p 2,285.00p 292560
10/08/2017 2,300.00p 2,328.00p 2,283.00p 2,311.00p 313906
09/08/2017 2,302.00p 2,318.00p 2,259.00p 2,306.00p 284757
08/08/2017 2,263.00p 2,333.00p 2,252.00p 2,300.00p 332995
07/08/2017 2,263.00p 2,329.00p 2,242.00p 2,247.00p 441398
04/08/2017 2,192.00p 2,263.00p 2,179.00p 2,263.00p 364377
03/08/2017 2,177.00p 2,188.00p 2,155.00p 2,188.00p 270579
02/08/2017 2,218.00p 2,218.00p 2,160.00p 2,168.00p 279641
01/08/2017 2,145.00p 2,189.00p 2,145.00p 2,169.00p 443385
31/07/2017 2,148.00p 2,187.00p 2,137.00p 2,149.00p 505916
28/07/2017 2,059.00p 2,148.00p 2,059.00p 2,137.00p 558233
27/07/2017 2,160.00p 2,164.00p 2,024.00p 2,058.00p 1093754
26/07/2017 2,070.00p 2,217.00p 1,968.00p 2,160.00p 1274041
25/07/2017 1,885.00p 2,156.00p 1,868.00p 2,058.00p 3053190
24/07/2017 1,790.00p 1,791.00p 1,737.00p 1,745.00p 466991
21/07/2017 1,786.00p 1,788.00p 1,774.00p 1,784.00p 273737
20/07/2017 1,791.00p 1,796.00p 1,768.00p 1,782.00p 311827
19/07/2017 1,768.00p 1,788.00p 1,754.00p 1,781.00p 569350
18/07/2017 1,703.00p 1,763.00p 1,696.00p 1,763.00p 290709
17/07/2017 1,693.00p 1,713.00p 1,674.00p 1,699.00p 300609
14/07/2017 1,720.00p 1,720.00p 1,685.00p 1,700.00p 250119
13/07/2017 1,721.00p 1,724.00p 1,710.00p 1,724.00p 226731
12/07/2017 1,712.00p 1,723.00p 1,692.00p 1,715.00p 183374
11/07/2017 1,718.00p 1,718.00p 1,701.00p 1,707.00p 272237
10/07/2017 1,714.00p 1,725.00p 1,705.00p 1,718.00p 213722
07/07/2017 1,691.00p 1,722.00p 1,683.00p 1,717.00p 470595
06/07/2017 1,684.00p 1,705.00p 1,674.00p 1,686.00p 338773
05/07/2017 1,696.00p 1,697.00p 1,677.00p 1,688.00p 343225
04/07/2017 1,700.00p 1,707.00p 1,675.00p 1,690.00p 396399
03/07/2017 1,692.00p 1,722.00p 1,685.00p 1,705.00p 516175
30/06/2017 1,680.00p 1,709.00p 1,672.00p 1,705.00p 505073
29/06/2017 1,685.00p 1,694.00p 1,662.00p 1,675.00p 584910
28/06/2017 1,700.00p 1,705.00p 1,658.00p 1,675.00p 370018
27/06/2017 1,684.00p 1,698.00p 1,667.00p 1,684.00p 556226
26/06/2017 1,674.00p 1,695.00p 1,669.00p 1,695.00p 359724
23/06/2017 1,665.00p 1,691.00p 1,650.00p 1,666.00p 280314
22/06/2017 1,665.00p 1,671.00p 1,648.00p 1,663.00p 233958
21/06/2017 1,670.00p 1,674.00p 1,640.00p 1,668.00p 475479
20/06/2017 1,708.00p 1,708.00p 1,661.00p 1,670.00p 404322
19/06/2017 1,672.00p 1,702.00p 1,659.00p 1,700.00p 271463
16/06/2017 1,629.00p 1,681.00p 1,616.35p 1,668.00p 689884
15/06/2017 1,659.00p 1,659.00p 1,592.00p 1,611.00p 846029
14/06/2017 1,662.00p 1,676.00p 1,644.00p 1,658.00p 732410
13/06/2017 1,629.00p 1,668.00p 1,624.00p 1,662.00p 1152461
12/06/2017 1,710.00p 1,714.00p 1,603.00p 1,636.00p 1383208
09/06/2017 1,715.00p 1,731.67p 1,688.00p 1,714.00p 644746
08/06/2017 1,745.00p 1,750.00p 1,704.20p 1,709.00p 478416
07/06/2017 1,693.00p 1,745.00p 1,686.00p 1,743.00p 900602
06/06/2017 1,765.00p 1,775.00p 1,686.00p 1,697.00p 1238365
05/06/2017 1,773.00p 1,780.31p 1,740.00p 1,766.00p 1005884
02/06/2017 1,750.00p 1,772.00p 1,736.00p 1,770.00p 648172
01/06/2017 1,756.00p 1,766.75p 1,720.00p 1,745.00p 650228
31/05/2017 1,762.00p 1,765.00p 1,720.52p 1,757.00p 956153
30/05/2017 1,720.00p 1,771.00p 1,699.25p 1,760.00p 902334
26/05/2017 1,714.00p 1,745.00p 1,708.25p 1,720.00p 662716
25/05/2017 1,676.00p 1,716.25p 1,625.00p 1,712.00p 10894986
24/05/2017 1,726.00p 1,760.00p 1,719.00p 1,748.00p 960777
23/05/2017 1,692.00p 1,731.00p 1,684.00p 1,722.00p 1070224
22/05/2017 1,696.00p 1,704.00p 1,668.00p 1,692.00p 935113
19/05/2017 1,666.00p 1,679.00p 1,650.00p 1,672.00p 1112252
18/05/2017 1,656.00p 1,668.10p 1,584.00p 1,641.00p 1189469
17/05/2017 1,702.00p 1,710.00p 1,661.00p 1,666.00p 609701
16/05/2017 1,665.00p 1,713.00p 1,641.00p 1,705.00p 1190375
15/05/2017 1,765.00p 1,798.10p 1,648.00p 1,660.00p 1404990
12/05/2017 1,711.00p 1,721.00p 1,691.36p 1,704.00p 900778
11/05/2017 1,695.00p 1,734.92p 1,693.25p 1,707.00p 752221
10/05/2017 1,668.00p 1,700.00p 1,665.00p 1,695.00p 393665
09/05/2017 1,643.00p 1,696.00p 1,643.00p 1,667.00p 648113
08/05/2017 1,642.00p 1,672.00p 1,612.00p 1,641.00p 685609
05/05/2017 1,635.00p 1,647.00p 1,603.00p 1,640.00p 720616
04/05/2017 1,640.00p 1,649.00p 1,631.00p 1,640.00p 557483
03/05/2017 1,652.00p 1,662.67p 1,618.00p 1,627.00p 519538
02/05/2017 1,638.00p 1,668.00p 1,633.00p 1,650.00p 450577
28/04/2017 1,653.00p 1,654.73p 1,603.00p 1,628.00p 475520
27/04/2017 1,644.00p 1,654.00p 1,637.00p 1,650.00p 329679
26/04/2017 1,642.00p 1,651.00p 1,620.55p 1,643.00p 389456
25/04/2017 1,585.00p 1,653.00p 1,585.00p 1,649.00p 540635
24/04/2017 1,605.00p 1,623.00p 1,578.00p 1,583.00p 453222
21/04/2017 1,570.00p 1,594.00p 1,570.00p 1,572.00p 403484
20/04/2017 1,599.00p 1,625.00p 1,570.00p 1,570.00p 694459
19/04/2017 1,581.00p 1,620.00p 1,564.00p 1,572.00p 735874
18/04/2017 1,582.00p 1,607.00p 1,563.00p 1,584.00p 1032793
13/04/2017 1,561.00p 1,582.00p 1,547.00p 1,575.00p 451807
12/04/2017 1,557.00p 1,564.50p 1,536.00p 1,553.00p 380043
11/04/2017 1,565.00p 1,590.20p 1,543.00p 1,547.00p 410303
10/04/2017 1,554.00p 1,584.00p 1,541.00p 1,561.00p 476107
07/04/2017 1,555.00p 1,573.00p 1,532.00p 1,550.00p 894965
06/04/2017 1,509.00p 1,556.00p 1,491.00p 1,553.00p 645494
05/04/2017 1,500.00p 1,517.00p 1,488.00p 1,513.00p 288894
04/04/2017 1,484.00p 1,508.00p 1,480.00p 1,494.00p 486706
03/04/2017 1,510.00p 1,517.00p 1,480.00p 1,490.00p 600305
31/03/2017 1,507.00p 1,520.93p 1,493.00p 1,505.00p 395494
30/03/2017 1,514.00p 1,523.00p 1,486.00p 1,505.00p 507828
29/03/2017 1,487.00p 1,517.00p 1,462.00p 1,509.00p 686707
28/03/2017 1,454.00p 1,485.00p 1,448.00p 1,478.00p 726939
27/03/2017 1,457.00p 1,488.75p 1,425.00p 1,450.00p 463772
24/03/2017 1,476.00p 1,505.00p 1,449.24p 1,468.00p 569370
23/03/2017 1,430.00p 1,487.95p 1,420.31p 1,473.00p 613133
22/03/2017 1,493.00p 1,493.00p 1,395.00p 1,434.00p 1134633
21/03/2017 1,425.00p 1,545.00p 1,353.93p 1,499.00p 3239521
20/03/2017 1,522.00p 1,525.40p 1,393.13p 1,462.00p 1195748
17/03/2017 1,500.00p 1,528.00p 1,492.00p 1,520.00p 613160
16/03/2017 1,506.00p 1,524.68p 1,493.00p 1,500.00p 345985
15/03/2017 1,510.00p 1,523.00p 1,490.00p 1,493.00p 514440
14/03/2017 1,519.00p 1,537.05p 1,496.00p 1,514.00p 714773
13/03/2017 1,492.00p 1,541.00p 1,490.00p 1,524.00p 681754
10/03/2017 1,487.00p 1,509.06p 1,483.00p 1,491.00p 618970
09/03/2017 1,468.00p 1,500.00p 1,453.00p 1,484.00p 515176
08/03/2017 1,468.00p 1,496.00p 1,455.00p 1,460.00p 650934
07/03/2017 1,456.00p 1,485.00p 1,456.00p 1,464.00p 385418
06/03/2017 1,455.00p 1,475.00p 1,436.00p 1,456.00p 296369
03/03/2017 1,447.00p 1,458.00p 1,421.00p 1,453.00p 330781
02/03/2017 1,451.00p 1,472.00p 1,438.00p 1,447.00p 311606
01/03/2017 1,414.00p 1,483.00p 1,414.00p 1,457.00p 584034
28/02/2017 1,406.00p 1,425.65p 1,392.00p 1,406.00p 340850
27/02/2017 1,403.00p 1,411.88p 1,390.00p 1,400.00p 423919
24/02/2017 1,396.00p 1,404.00p 1,381.00p 1,396.00p 450795
23/02/2017 1,397.00p 1,409.00p 1,385.00p 1,396.00p 700203
22/02/2017 1,350.00p 1,434.00p 1,350.00p 1,395.00p 1044568
21/02/2017 1,334.00p 1,349.00p 1,326.00p 1,348.00p 274030
20/02/2017 1,336.00p 1,342.50p 1,323.00p 1,330.00p 169373
17/02/2017 1,325.00p 1,343.00p 1,306.60p 1,331.00p 352002
16/02/2017 1,318.00p 1,325.00p 1,307.00p 1,321.00p 420720
15/02/2017 1,299.00p 1,317.00p 1,287.01p 1,317.00p 504452
14/02/2017 1,297.00p 1,300.00p 1,284.00p 1,296.00p 430198
13/02/2017 1,300.00p 1,302.00p 1,293.14p 1,301.00p 409097
10/02/2017 1,309.00p 1,318.00p 1,299.00p 1,305.00p 550031
09/02/2017 1,336.00p 1,345.25p 1,291.14p 1,301.00p 565063
08/02/2017 1,341.00p 1,341.00p 1,321.00p 1,330.00p 660923
07/02/2017 1,325.00p 1,343.00p 1,322.00p 1,341.00p 373129
06/02/2017 1,329.00p 1,345.00p 1,315.00p 1,323.00p 480463
03/02/2017 1,305.00p 1,333.00p 1,298.00p 1,330.00p 749601
02/02/2017 1,286.00p 1,311.00p 1,277.93p 1,302.00p 787549
01/02/2017 1,265.00p 1,289.00p 1,265.00p 1,283.00p 462595
31/01/2017 1,252.00p 1,272.00p 1,242.00p 1,263.00p 880322
30/01/2017 1,210.00p 1,268.00p 1,204.60p 1,255.00p 944586
27/01/2017 1,215.00p 1,225.00p 1,205.00p 1,210.00p 597888
26/01/2017 1,227.00p 1,243.92p 1,203.00p 1,212.00p 1063856
25/01/2017 1,210.00p 1,225.00p 1,200.73p 1,215.00p 1133909
24/01/2017 1,199.00p 1,217.00p 1,183.00p 1,203.00p 2559991
23/01/2017 1,118.00p 1,138.00p 1,116.25p 1,135.00p 436559
20/01/2017 1,114.00p 1,125.00p 1,107.00p 1,120.00p 304403
19/01/2017 1,125.00p 1,125.00p 1,102.00p 1,115.00p 212110
18/01/2017 1,111.00p 1,125.00p 1,106.80p 1,125.00p 397254
17/01/2017 1,111.00p 1,119.00p 1,094.00p 1,105.00p 262514
16/01/2017 1,110.00p 1,129.00p 1,110.00p 1,115.00p 276719

*Close Price adjusted for both dividends and splits