Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/06/2015 295.00p 295.00p 286.00p 287.00p 109910
16/06/2015 288.00p 294.56p 288.00p 293.00p 55099
15/06/2015 290.00p 295.97p 286.25p 292.50p 61367
12/06/2015 295.75p 295.75p 290.45p 291.00p 31057
11/06/2015 290.00p 296.44p 289.63p 293.50p 50833
10/06/2015 290.00p 296.42p 288.25p 293.75p 58630
09/06/2015 290.00p 295.42p 290.00p 291.75p 28117
08/06/2015 293.00p 297.05p 290.00p 292.75p 37996
05/06/2015 293.00p 298.57p 293.00p 296.75p 39347
04/06/2015 295.00p 300.00p 295.00p 299.00p 84060
03/06/2015 306.75p 306.75p 295.00p 297.50p 146543
02/06/2015 307.00p 307.00p 300.25p 303.00p 158633
01/06/2015 307.00p 312.79p 301.50p 305.00p 176123
29/05/2015 299.00p 313.00p 299.00p 311.00p 1624940
28/05/2015 297.00p 302.00p 296.00p 302.00p 290615
27/05/2015 295.00p 298.41p 295.00p 296.00p 142791
26/05/2015 299.00p 299.00p 293.75p 297.00p 98053
22/05/2015 299.00p 299.00p 295.00p 295.50p 288657
21/05/2015 299.00p 299.00p 292.25p 295.00p 114592
20/05/2015 298.50p 298.50p 294.00p 298.00p 83649
19/05/2015 299.25p 299.75p 292.50p 296.00p 213609
18/05/2015 291.25p 298.50p 291.25p 298.50p 87518
15/05/2015 298.50p 298.50p 291.50p 295.00p 288663
14/05/2015 299.00p 299.00p 294.05p 295.00p 189904
13/05/2015 297.00p 297.00p 292.25p 295.00p 208494
12/05/2015 292.00p 298.75p 292.00p 294.50p 203232
11/05/2015 290.00p 298.00p 286.44p 295.00p 265371
08/05/2015 285.00p 291.00p 284.50p 291.00p 125421
07/05/2015 279.00p 283.63p 273.25p 283.25p 285114
06/05/2015 276.50p 276.50p 275.00p 276.50p 104513
05/05/2015 283.25p 288.00p 262.59p 276.75p 212976
01/05/2015 295.00p 296.60p 283.75p 283.75p 124829
30/04/2015 297.25p 301.00p 292.56p 298.00p 167014
29/04/2015 293.00p 299.75p 293.00p 297.25p 89387
28/04/2015 300.50p 300.50p 294.00p 297.00p 108074
27/04/2015 295.00p 301.00p 295.00p 300.00p 324928
24/04/2015 287.00p 298.00p 287.00p 296.00p 747846
23/04/2015 292.75p 292.75p 288.00p 292.75p 849843
22/04/2015 288.00p 295.00p 287.00p 288.00p 268579
21/04/2015 295.00p 297.00p 289.00p 295.00p 162468
20/04/2015 291.25p 292.00p 285.25p 290.25p 81662
17/04/2015 285.00p 292.00p 281.00p 292.00p 307630
16/04/2015 283.75p 288.00p 277.75p 288.00p 162994
15/04/2015 279.75p 282.75p 275.00p 282.75p 1374927
14/04/2015 268.25p 277.00p 266.70p 276.75p 126935
13/04/2015 269.00p 270.00p 260.00p 266.00p 218584
10/04/2015 258.00p 268.90p 258.00p 266.00p 183375
09/04/2015 254.00p 255.00p 248.80p 255.00p 458047
08/04/2015 250.00p 254.60p 245.00p 249.50p 145697
07/04/2015 260.00p 260.00p 251.85p 253.00p 121479
02/04/2015 260.00p 266.75p 235.00p 259.12p 12109050
01/04/2015 252.00p 260.00p 246.12p 257.00p 800494
31/03/2015 252.00p 252.00p 246.25p 247.75p 41480
30/03/2015 250.00p 251.97p 247.00p 249.50p 393627
27/03/2015 229.50p 259.71p 229.50p 245.00p 256137
26/03/2015 227.75p 230.00p 225.75p 227.13p 110113
25/03/2015 215.00p 232.86p 214.00p 229.50p 1324208
24/03/2015 215.00p 215.00p 212.00p 214.50p 924481
23/03/2015 218.75p 219.00p 210.00p 214.00p 157299
20/03/2015 214.75p 218.25p 212.25p 216.00p 120543
19/03/2015 213.00p 214.65p 213.00p 213.25p 104026
18/03/2015 214.00p 215.85p 213.75p 215.00p 236689
17/03/2015 215.00p 216.50p 214.09p 214.50p 129440
16/03/2015 216.54p 216.60p 215.00p 215.25p 32376
13/03/2015 215.25p 215.90p 211.00p 215.00p 613785
12/03/2015 210.25p 216.75p 210.25p 214.00p 31919
11/03/2015 217.00p 217.00p 214.00p 215.25p 122743
10/03/2015 214.25p 215.93p 213.75p 213.75p 129538
09/03/2015 213.25p 215.85p 212.25p 212.25p 160781
06/03/2015 212.75p 213.69p 207.25p 213.00p 47795
05/03/2015 209.50p 212.60p 209.50p 209.50p 231377
04/03/2015 208.50p 210.00p 208.50p 208.50p 83667
03/03/2015 210.50p 211.70p 206.00p 208.00p 32441
02/03/2015 211.00p 212.72p 206.86p 210.00p 479475
27/02/2015 208.00p 211.00p 201.22p 209.50p 398004
26/02/2015 205.00p 205.00p 204.75p 204.75p 40359
25/02/2015 200.25p 205.25p 200.00p 201.25p 51873
24/02/2015 206.00p 206.00p 202.75p 206.00p 29820
23/02/2015 201.75p 206.25p 200.00p 206.00p 1604513
20/02/2015 200.75p 202.50p 198.25p 201.00p 56837
19/02/2015 198.25p 200.77p 198.00p 199.00p 360054
18/02/2015 199.25p 201.30p 197.50p 197.75p 197326
17/02/2015 195.00p 200.40p 193.25p 195.00p 486434
16/02/2015 197.75p 203.68p 197.00p 197.00p 21704
13/02/2015 198.50p 203.50p 197.00p 197.00p 233909
12/02/2015 200.25p 205.00p 198.25p 198.25p 366288
11/02/2015 200.00p 204.88p 200.00p 200.00p 34396
10/02/2015 202.00p 207.35p 200.75p 201.00p 24882
09/02/2015 205.50p 209.50p 202.21p 204.63p 93931
06/02/2015 209.00p 209.25p 205.00p 207.12p 172380
05/02/2015 205.00p 210.40p 205.00p 205.00p 29010
04/02/2015 207.00p 210.80p 205.25p 206.00p 76819
03/02/2015 213.00p 214.00p 207.25p 209.88p 83525
02/02/2015 217.00p 217.00p 208.63p 208.63p 114717
30/01/2015 215.50p 217.00p 211.25p 211.50p 154824
29/01/2015 210.75p 214.71p 210.75p 212.75p 18696
28/01/2015 210.25p 215.50p 210.25p 212.88p 122921
27/01/2015 215.00p 215.50p 210.25p 212.37p 86045
26/01/2015 214.75p 214.82p 210.00p 211.50p 87003
23/01/2015 217.00p 217.00p 210.00p 210.00p 231885
22/01/2015 215.00p 219.00p 210.58p 212.00p 662301
21/01/2015 207.00p 207.00p 199.00p 199.00p 143723
20/01/2015 200.00p 204.70p 200.00p 200.00p 706305
19/01/2015 205.00p 205.00p 200.00p 202.50p 20525
16/01/2015 207.00p 207.00p 200.00p 200.00p 16071
15/01/2015 204.68p 204.68p 203.38p 203.38p 12048
14/01/2015 200.00p 206.00p 200.00p 203.38p 623530
13/01/2015 206.75p 207.99p 201.50p 201.50p 64160
12/01/2015 209.95p 210.00p 204.96p 206.87p 50087
09/01/2015 199.00p 212.00p 194.67p 210.00p 103650
08/01/2015 199.00p 200.00p 193.27p 197.50p 667472
07/01/2015 185.00p 198.00p 182.00p 195.12p 452242
06/01/2015 175.00p 180.62p 175.00p 180.62p 90545
05/01/2015 177.00p 179.00p 173.50p 179.00p 622499
02/01/2015 176.30p 176.30p 170.39p 173.50p 7601
31/12/2014 176.30p 176.30p 173.50p 173.50p 3581
30/12/2014 170.00p 176.30p 170.00p 173.50p 8342
29/12/2014 176.30p 176.30p 170.35p 173.50p 3823
24/12/2014 176.50p 176.50p 175.63p 175.63p 7353
23/12/2014 175.00p 175.25p 174.00p 175.25p 207573
22/12/2014 174.90p 174.90p 170.00p 173.13p 224761
19/12/2014 171.00p 173.50p 170.25p 172.50p 12769
18/12/2014 170.00p 173.23p 170.00p 172.50p 75295
17/12/2014 173.23p 174.00p 172.50p 172.50p 1955
16/12/2014 175.00p 175.00p 174.00p 174.00p 149487
15/12/2014 175.23p 175.32p 172.50p 174.50p 8310
12/12/2014 172.00p 174.00p 170.00p 172.50p 67162
11/12/2014 175.00p 175.00p 173.50p 173.50p 86672
10/12/2014 177.00p 177.00p 172.50p 172.50p 124551
09/12/2014 182.00p 182.50p 173.00p 173.00p 41625
08/12/2014 184.00p 184.00p 181.00p 181.00p 112078
05/12/2014 178.00p 182.50p 178.00p 180.38p 24873
04/12/2014 182.88p 182.88p 179.88p 181.00p 526550
03/12/2014 182.50p 182.60p 179.88p 181.00p 187144
02/12/2014 182.50p 182.91p 181.00p 181.00p 50233
01/12/2014 183.95p 184.00p 180.35p 181.75p 94541
28/11/2014 182.50p 184.00p 179.88p 184.00p 110108
27/11/2014 183.00p 183.00p 179.10p 181.00p 1209882
26/11/2014 179.00p 183.10p 178.56p 180.50p 248474
25/11/2014 178.00p 184.00p 178.00p 181.00p 605034
24/11/2014 175.00p 184.00p 175.00p 180.50p 160198
21/11/2014 180.00p 181.00p 179.00p 181.00p 134457
20/11/2014 175.00p 180.00p 175.00p 178.25p 130407
19/11/2014 170.00p 180.00p 170.00p 178.00p 944809
18/11/2014 168.00p 175.00p 166.77p 172.00p 257657
17/11/2014 166.00p 166.00p 163.90p 164.50p 31623
14/11/2014 160.00p 167.00p 160.00p 163.00p 9697
13/11/2014 166.00p 167.00p 162.10p 166.00p 70018
12/11/2014 166.75p 169.00p 163.25p 167.00p 963629
11/11/2014 167.50p 168.50p 164.01p 166.00p 4985716
10/11/2014 165.00p 169.00p 165.00p 165.00p 3616749
07/11/2014 170.00p 174.50p 162.00p 165.00p 12379450

*Close Price adjusted for both dividends and splits