Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 817.00p | 835.00p | 817.00p | 826.00p | 42344 |
| 23/12/2024 | 830.00p | 849.00p | 813.00p | 820.00p | 140385 |
| 20/12/2024 | 853.00p | 857.00p | 817.00p | 833.00p | 296920 |
| 19/12/2024 | 838.00p | 845.00p | 818.00p | 824.00p | 166512 |
| 18/12/2024 | 835.00p | 853.00p | 831.00p | 848.00p | 148783 |
| 17/12/2024 | 840.00p | 858.00p | 826.00p | 837.00p | 267565 |
| 16/12/2024 | 892.00p | 892.00p | 844.00p | 858.00p | 107307 |
| 13/12/2024 | 850.00p | 863.00p | 840.15p | 853.00p | 156090 |
| 12/12/2024 | 910.00p | 910.00p | 859.00p | 861.00p | 154093 |
| 11/12/2024 | 850.00p | 886.00p | 850.00p | 878.00p | 144675 |
| 10/12/2024 | 895.00p | 915.00p | 869.00p | 876.00p | 187681 |
| 09/12/2024 | 871.00p | 897.00p | 869.89p | 894.00p | 117035 |
| 06/12/2024 | 854.00p | 875.00p | 840.00p | 870.00p | 96057 |
| 05/12/2024 | 890.00p | 904.00p | 851.00p | 865.00p | 227360 |
| 04/12/2024 | 880.00p | 898.00p | 858.00p | 888.00p | 253514 |
| 03/12/2024 | 849.00p | 865.00p | 843.00p | 860.00p | 261961 |
| 02/12/2024 | 860.00p | 871.00p | 831.00p | 846.00p | 261439 |
| 29/11/2024 | 820.00p | 850.00p | 819.00p | 850.00p | 285978 |
| 28/11/2024 | 811.00p | 822.00p | 791.00p | 822.00p | 691300 |
| 27/11/2024 | 800.00p | 820.00p | 794.00p | 800.00p | 187273 |
| 26/11/2024 | 825.00p | 831.00p | 794.00p | 798.00p | 173104 |
| 25/11/2024 | 840.00p | 840.00p | 814.00p | 823.00p | 255383 |
| 22/11/2024 | 840.00p | 841.00p | 818.00p | 832.00p | 98879 |
| 21/11/2024 | 824.00p | 840.00p | 822.76p | 831.00p | 1342852 |
| 20/11/2024 | 862.00p | 911.30p | 819.00p | 828.00p | 758906 |
| 19/11/2024 | 822.00p | 831.00p | 805.00p | 821.00p | 351492 |
| 18/11/2024 | 870.00p | 870.00p | 808.00p | 824.00p | 151740 |
| 15/11/2024 | 852.00p | 859.00p | 828.00p | 830.00p | 156619 |
| 14/11/2024 | 833.00p | 857.00p | 826.00p | 849.00p | 583635 |
| 13/11/2024 | 845.00p | 887.00p | 828.00p | 838.00p | 356814 |
| 12/11/2024 | 917.00p | 918.72p | 838.00p | 844.00p | 641524 |
| 11/11/2024 | 870.00p | 894.00p | 865.00p | 883.00p | 733650 |
| 08/11/2024 | 887.00p | 899.00p | 860.00p | 865.00p | 434887 |
| 07/11/2024 | 891.00p | 896.00p | 869.00p | 881.00p | 871821 |
| 06/11/2024 | 952.00p | 952.00p | 880.00p | 885.00p | 216044 |
| 05/11/2024 | 940.00p | 947.00p | 903.00p | 906.00p | 196620 |
| 04/11/2024 | 956.00p | 971.00p | 925.00p | 934.00p | 334943 |
| 01/11/2024 | 970.00p | 970.00p | 929.00p | 959.00p | 222015 |
| 31/10/2024 | 944.00p | 976.00p | 928.00p | 943.00p | 699171 |
| 30/10/2024 | 920.00p | 1,011.40p | 910.00p | 973.00p | 813490 |
| 29/10/2024 | 912.00p | 917.72p | 899.00p | 907.00p | 559977 |
| 28/10/2024 | 918.00p | 938.00p | 905.00p | 915.00p | 141935 |
| 25/10/2024 | 920.00p | 932.00p | 913.40p | 922.00p | 175337 |
| 24/10/2024 | 929.00p | 939.00p | 925.00p | 925.00p | 257629 |
| 23/10/2024 | 940.00p | 961.00p | 921.00p | 922.00p | 253205 |
| 22/10/2024 | 930.00p | 951.00p | 930.00p | 946.00p | 480895 |
| 21/10/2024 | 947.00p | 965.02p | 933.00p | 936.00p | 332109 |
| 18/10/2024 | 998.00p | 998.00p | 935.00p | 949.00p | 352196 |
| 17/10/2024 | 960.00p | 984.30p | 960.00p | 967.00p | 185054 |
| 16/10/2024 | 992.00p | 1,008.00p | 969.00p | 969.00p | 246099 |
| 15/10/2024 | 1,010.00p | 1,020.00p | 989.00p | 994.00p | 250044 |
| 14/10/2024 | 1,012.00p | 1,028.55p | 1,004.00p | 1,004.00p | 356217 |
| 11/10/2024 | 1,042.00p | 1,046.00p | 1,014.00p | 1,020.00p | 375220 |
| 10/10/2024 | 1,114.00p | 1,114.00p | 1,030.00p | 1,042.00p | 496688 |
| 09/10/2024 | 1,052.00p | 1,086.00p | 1,046.00p | 1,054.00p | 479511 |
| 08/10/2024 | 1,040.00p | 1,070.00p | 1,035.00p | 1,056.00p | 251688 |
| 07/10/2024 | 1,062.00p | 1,086.00p | 1,043.00p | 1,052.00p | 580507 |
| 04/10/2024 | 1,054.00p | 1,067.55p | 1,031.50p | 1,060.00p | 520885 |
| 03/10/2024 | 1,120.00p | 1,124.00p | 1,040.00p | 1,064.00p | 964479 |
| 02/10/2024 | 1,158.00p | 1,158.00p | 1,106.00p | 1,120.00p | 627602 |
| 01/10/2024 | 1,114.00p | 1,146.00p | 1,104.00p | 1,118.00p | 218522 |
| 30/09/2024 | 1,100.00p | 1,132.00p | 1,082.00p | 1,132.00p | 347568 |
| 27/09/2024 | 1,140.00p | 1,198.00p | 1,088.00p | 1,112.00p | 309833 |
| 26/09/2024 | 1,070.00p | 1,220.00p | 1,060.00p | 1,176.00p | 536671 |
| 25/09/2024 | 1,140.00p | 1,158.00p | 1,100.92p | 1,120.00p | 544160 |
| 24/09/2024 | 1,172.00p | 1,183.32p | 1,144.00p | 1,144.00p | 167178 |
| 23/09/2024 | 1,216.00p | 1,226.00p | 1,168.00p | 1,168.00p | 909909 |
| 20/09/2024 | 1,210.00p | 1,210.00p | 1,190.00p | 1,196.00p | 300242 |
| 19/09/2024 | 1,184.00p | 1,212.00p | 1,180.00p | 1,194.00p | 450424 |
| 18/09/2024 | 1,140.00p | 1,182.00p | 1,114.00p | 1,172.00p | 344668 |
| 17/09/2024 | 1,168.00p | 1,197.96p | 1,128.00p | 1,144.00p | 277157 |
| 16/09/2024 | 1,134.00p | 1,154.00p | 1,106.00p | 1,126.00p | 437041 |
| 13/09/2024 | 1,126.00p | 1,178.00p | 1,122.00p | 1,150.00p | 266044 |
| 12/09/2024 | 1,140.00p | 1,144.00p | 1,120.00p | 1,124.00p | 93655 |
| 11/09/2024 | 1,126.00p | 1,142.00p | 1,124.00p | 1,124.00p | 66038 |
| 10/09/2024 | 1,162.00p | 1,162.00p | 1,119.32p | 1,130.00p | 133062 |
| 09/09/2024 | 1,134.00p | 1,162.00p | 1,106.00p | 1,162.00p | 89463 |
| 06/09/2024 | 1,136.00p | 1,136.00p | 1,113.32p | 1,122.00p | 367674 |
| 05/09/2024 | 1,106.00p | 1,132.00p | 1,100.00p | 1,118.00p | 72850 |
| 04/09/2024 | 1,100.00p | 1,140.00p | 1,068.00p | 1,116.00p | 612132 |
| 03/09/2024 | 1,124.00p | 1,124.00p | 1,080.00p | 1,100.00p | 217316 |
| 02/09/2024 | 1,122.00p | 1,164.00p | 1,106.00p | 1,108.00p | 54693 |
| 30/08/2024 | 1,130.00p | 1,150.00p | 1,108.36p | 1,134.00p | 220805 |
| 29/08/2024 | 1,136.00p | 1,142.00p | 1,108.00p | 1,122.00p | 176328 |
| 28/08/2024 | 1,136.00p | 1,136.00p | 1,098.00p | 1,112.00p | 98457 |
| 27/08/2024 | 1,136.00p | 1,136.00p | 1,098.00p | 1,124.00p | 112661 |
| 23/08/2024 | 1,106.00p | 1,126.00p | 1,100.00p | 1,110.00p | 78027 |
| 22/08/2024 | 1,108.00p | 1,126.00p | 1,100.00p | 1,110.00p | 107024 |
| 21/08/2024 | 1,100.00p | 1,126.00p | 1,095.41p | 1,108.00p | 98717 |
| 20/08/2024 | 1,110.00p | 1,134.00p | 1,082.00p | 1,100.00p | 179588 |
| 19/08/2024 | 1,104.00p | 1,136.00p | 1,094.00p | 1,118.00p | 61412 |
| 16/08/2024 | 1,098.00p | 1,120.00p | 1,074.00p | 1,104.00p | 156843 |
| 15/08/2024 | 1,108.00p | 1,110.00p | 1,070.64p | 1,110.00p | 146060 |
| 14/08/2024 | 1,100.00p | 1,100.00p | 1,051.00p | 1,090.00p | 200755 |
| 13/08/2024 | 1,076.00p | 1,082.00p | 1,054.00p | 1,056.00p | 219012 |
| 12/08/2024 | 1,070.00p | 1,084.00p | 1,050.00p | 1,080.00p | 182884 |
| 09/08/2024 | 1,050.00p | 1,106.75p | 1,050.00p | 1,064.00p | 66934 |
| 08/08/2024 | 1,138.00p | 1,138.00p | 1,082.00p | 1,096.00p | 219208 |
| 07/08/2024 | 1,078.00p | 1,114.00p | 1,078.00p | 1,110.00p | 148735 |
| 06/08/2024 | 1,052.00p | 1,086.00p | 1,050.00p | 1,084.00p | 161216 |
| 05/08/2024 | 1,016.00p | 1,060.00p | 1,004.00p | 1,044.00p | 162038 |
| 02/08/2024 | 1,092.00p | 1,108.68p | 1,046.00p | 1,046.00p | 223642 |
| 01/08/2024 | 1,142.00p | 1,160.00p | 1,100.00p | 1,110.00p | 152255 |
| 31/07/2024 | 1,060.00p | 1,140.00p | 1,060.00p | 1,140.00p | 235335 |
| 30/07/2024 | 1,050.00p | 1,108.00p | 1,050.00p | 1,102.00p | 259112 |
| 29/07/2024 | 1,120.00p | 1,120.00p | 1,081.30p | 1,094.00p | 212138 |
| 26/07/2024 | 1,094.00p | 1,114.00p | 1,081.95p | 1,106.00p | 117250 |
| 25/07/2024 | 1,048.00p | 1,104.00p | 991.00p | 1,092.00p | 327349 |
| 24/07/2024 | 1,060.00p | 1,066.00p | 1,041.20p | 1,050.00p | 234978 |
| 23/07/2024 | 1,080.00p | 1,094.00p | 1,042.00p | 1,068.00p | 138962 |
| 22/07/2024 | 1,080.00p | 1,086.00p | 1,048.00p | 1,068.00p | 78503 |
| 19/07/2024 | 1,046.00p | 1,056.66p | 1,040.00p | 1,048.00p | 104901 |
| 18/07/2024 | 1,042.00p | 1,076.00p | 1,032.00p | 1,054.00p | 1513568 |
| 17/07/2024 | 1,020.00p | 1,038.00p | 990.00p | 1,032.00p | 824225 |
| 16/07/2024 | 1,024.00p | 1,050.00p | 1,011.05p | 1,018.00p | 275849 |
| 15/07/2024 | 1,050.00p | 1,050.00p | 1,025.00p | 1,038.00p | 125546 |
| 12/07/2024 | 1,030.00p | 1,054.00p | 1,012.00p | 1,040.00p | 200291 |
| 11/07/2024 | 1,004.00p | 1,036.44p | 997.00p | 1,030.00p | 236958 |
| 10/07/2024 | 1,030.00p | 1,040.00p | 1,004.00p | 1,004.00p | 197681 |
| 09/07/2024 | 1,056.00p | 1,058.33p | 1,006.00p | 1,006.00p | 141796 |
| 08/07/2024 | 1,044.00p | 1,060.00p | 1,030.00p | 1,054.00p | 129611 |
| 05/07/2024 | 1,008.00p | 1,068.00p | 1,008.00p | 1,036.00p | 300473 |
| 04/07/2024 | 1,046.00p | 1,076.00p | 1,010.00p | 1,042.00p | 311800 |
| 03/07/2024 | 999.00p | 1,066.00p | 991.00p | 1,048.00p | 505900 |
| 02/07/2024 | 1,020.00p | 1,064.00p | 1,014.00p | 1,040.00p | 130473 |
| 01/07/2024 | 1,020.00p | 1,070.00p | 1,012.00p | 1,066.00p | 176015 |
| 28/06/2024 | 1,002.00p | 1,032.00p | 994.00p | 1,008.00p | 125199 |
| 27/06/2024 | 1,026.00p | 1,030.00p | 1,006.00p | 1,010.00p | 108799 |
| 26/06/2024 | 1,054.00p | 1,054.00p | 1,012.00p | 1,018.00p | 371632 |
| 25/06/2024 | 1,050.00p | 1,060.00p | 1,040.00p | 1,040.00p | 212562 |
| 24/06/2024 | 1,028.00p | 1,078.00p | 1,018.00p | 1,056.00p | 193666 |
| 21/06/2024 | 1,044.00p | 1,060.00p | 1,022.00p | 1,022.00p | 281882 |
| 20/06/2024 | 1,034.00p | 1,052.00p | 1,018.00p | 1,044.00p | 170128 |
| 19/06/2024 | 1,046.00p | 1,060.00p | 1,022.00p | 1,022.00p | 184504 |
| 18/06/2024 | 1,086.00p | 1,100.00p | 1,049.92p | 1,056.00p | 232004 |
| 17/06/2024 | 1,128.00p | 1,130.00p | 1,074.00p | 1,092.00p | 95599 |
| 14/06/2024 | 1,154.00p | 1,162.00p | 1,077.92p | 1,084.00p | 150887 |
| 13/06/2024 | 1,140.00p | 1,186.00p | 1,104.00p | 1,116.00p | 434047 |
| 12/06/2024 | 1,124.00p | 1,178.00p | 1,110.72p | 1,152.00p | 88689 |
| 11/06/2024 | 1,136.00p | 1,144.00p | 1,112.00p | 1,114.00p | 178086 |
| 10/06/2024 | 1,114.00p | 1,142.00p | 1,114.00p | 1,138.00p | 173662 |
| 07/06/2024 | 1,130.00p | 1,150.00p | 1,128.00p | 1,128.00p | 85980 |
| 06/06/2024 | 1,130.00p | 1,180.00p | 1,130.00p | 1,132.00p | 181002 |
| 05/06/2024 | 1,152.00p | 1,188.84p | 1,152.00p | 1,154.00p | 319877 |
| 04/06/2024 | 1,180.00p | 1,195.32p | 1,172.00p | 1,174.00p | 1067877 |
| 03/06/2024 | 1,114.00p | 1,190.00p | 1,114.00p | 1,190.00p | 372052 |
| 31/05/2024 | 1,120.00p | 1,164.48p | 1,119.00p | 1,158.00p | 970735 |
| 30/05/2024 | 1,072.00p | 1,118.00p | 1,058.00p | 1,118.00p | 198753 |
| 29/05/2024 | 1,064.00p | 1,076.00p | 1,054.00p | 1,072.00p | 526970 |
| 28/05/2024 | 1,076.00p | 1,088.00p | 1,054.00p | 1,066.00p | 500108 |
| 24/05/2024 | 1,056.00p | 1,076.00p | 1,032.00p | 1,076.00p | 280663 |
| 23/05/2024 | 1,016.00p | 1,080.00p | 1,001.18p | 1,062.00p | 593786 |
| 22/05/2024 | 1,050.00p | 1,072.00p | 1,036.00p | 1,036.00p | 242694 |
| 21/05/2024 | 1,060.00p | 1,064.00p | 1,030.00p | 1,046.00p | 168509 |
| 20/05/2024 | 1,030.00p | 1,060.00p | 1,014.00p | 1,060.00p | 1351450 |
| 17/05/2024 | 1,046.00p | 1,048.00p | 1,006.00p | 1,008.00p | 139235 |
| 16/05/2024 | 1,050.00p | 1,050.00p | 1,020.00p | 1,032.00p | 137916 |
| 15/05/2024 | 995.00p | 1,030.00p | 984.00p | 1,026.00p | 1776849 |
| 14/05/2024 | 980.00p | 998.00p | 950.00p | 991.00p | 424623 |
| 13/05/2024 | 987.00p | 1,026.00p | 936.30p | 955.00p | 552899 |
| 10/05/2024 | 997.00p | 1,006.00p | 961.39p | 983.00p | 191667 |
| 09/05/2024 | 971.00p | 997.00p | 971.00p | 978.00p | 209318 |
| 08/05/2024 | 965.00p | 984.00p | 958.30p | 984.00p | 361931 |
| 07/05/2024 | 973.00p | 986.00p | 950.02p | 967.00p | 225091 |
| 03/05/2024 | 947.00p | 982.00p | 931.00p | 975.00p | 779437 |
| 02/05/2024 | 963.00p | 963.00p | 940.00p | 955.00p | 195497 |
| 01/05/2024 | 965.00p | 997.00p | 942.00p | 942.00p | 289974 |
| 30/04/2024 | 957.00p | 984.10p | 955.00p | 979.00p | 143314 |
| 29/04/2024 | 993.00p | 996.00p | 946.00p | 958.00p | 192488 |
| 26/04/2024 | 970.00p | 997.00p | 970.00p | 976.00p | 158019 |
| 25/04/2024 | 961.00p | 977.00p | 950.00p | 975.00p | 114277 |
| 24/04/2024 | 945.00p | 961.00p | 933.00p | 961.00p | 543273 |
| 23/04/2024 | 996.00p | 996.00p | 941.00p | 950.00p | 358232 |
| 22/04/2024 | 947.00p | 960.00p | 940.00p | 949.00p | 280172 |
| 19/04/2024 | 905.00p | 952.00p | 905.00p | 952.00p | 193903 |
| 18/04/2024 | 930.00p | 970.00p | 910.00p | 945.00p | 514041 |
| 17/04/2024 | 952.00p | 960.00p | 921.00p | 930.00p | 223386 |
| 16/04/2024 | 950.00p | 952.00p | 908.92p | 942.00p | 254913 |
| 15/04/2024 | 943.00p | 953.00p | 922.00p | 922.00p | 218604 |
| 12/04/2024 | 964.00p | 965.00p | 932.00p | 936.00p | 608936 |
| 11/04/2024 | 933.00p | 969.00p | 920.00p | 950.00p | 397024 |
| 10/04/2024 | 935.00p | 973.00p | 911.00p | 924.00p | 226805 |
| 09/04/2024 | 924.00p | 947.00p | 924.00p | 926.00p | 135851 |
| 08/04/2024 | 924.00p | 971.00p | 902.41p | 942.00p | 223316 |
| 05/04/2024 | 985.00p | 985.00p | 944.00p | 944.00p | 133502 |
| 04/04/2024 | 959.00p | 999.00p | 948.00p | 991.00p | 267820 |
| 03/04/2024 | 958.00p | 962.00p | 934.00p | 944.00p | 263627 |
| 02/04/2024 | 993.00p | 998.00p | 955.00p | 958.00p | 253810 |
| 28/03/2024 | 1,040.00p | 1,040.00p | 975.00p | 975.00p | 243181 |
| 27/03/2024 | 997.00p | 1,019.00p | 964.50p | 1,019.00p | 173631 |
| 26/03/2024 | 995.50p | 1,000.00p | 970.50p | 984.00p | 132473 |
| 25/03/2024 | 1,050.00p | 1,050.00p | 979.00p | 985.00p | 155276 |
| 22/03/2024 | 1,044.00p | 1,050.00p | 1,016.00p | 1,019.00p | 380191 |
| 21/03/2024 | 980.00p | 1,037.00p | 950.00p | 1,030.00p | 1300599 |
| 20/03/2024 | 1,002.00p | 1,002.00p | 972.00p | 960.00p | 397813 |
| 19/03/2024 | 1,002.00p | 1,023.00p | 969.50p | 972.00p | 426834 |
| 18/03/2024 | 1,038.00p | 1,060.00p | 990.50p | 1,000.00p | 405108 |
| 15/03/2024 | 1,030.00p | 1,057.74p | 996.00p | 996.00p | 814982 |
| 14/03/2024 | 1,086.00p | 1,093.00p | 1,027.00p | 1,052.00p | 406993 |
| 13/03/2024 | 1,100.00p | 1,166.00p | 1,061.00p | 1,077.00p | 980886 |
*Close Price adjusted for both dividends and splits