CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2016 1,070.00p 1,073.00p 1,054.00p 1,055.00p 94977
20/12/2016 1,103.00p 1,104.00p 1,066.79p 1,067.00p 104152
19/12/2016 1,062.00p 1,101.00p 1,062.00p 1,080.00p 191828
16/12/2016 1,050.00p 1,089.00p 1,050.00p 1,077.00p 174136
15/12/2016 1,045.00p 1,092.00p 1,000.00p 1,068.00p 564775
14/12/2016 1,010.00p 1,072.00p 1,003.00p 1,070.00p 706232
13/12/2016 1,037.00p 1,037.00p 1,007.00p 1,010.00p 401422
12/12/2016 1,036.00p 1,051.00p 1,030.00p 1,040.00p 144630
09/12/2016 1,003.00p 1,027.00p 999.50p 1,018.00p 212482
08/12/2016 1,005.00p 1,007.00p 999.75p 1,005.00p 132405
07/12/2016 1,033.00p 1,035.30p 1,002.00p 1,002.00p 198714
06/12/2016 1,039.00p 1,039.00p 1,015.00p 1,016.00p 145464
05/12/2016 1,027.00p 1,050.00p 1,024.00p 1,026.00p 172751
02/12/2016 1,035.00p 1,050.00p 1,027.00p 1,047.00p 149461
01/12/2016 1,094.00p 1,094.00p 1,037.00p 1,042.00p 126343
30/11/2016 1,075.00p 1,089.00p 1,060.00p 1,065.00p 291397
29/11/2016 1,069.00p 1,069.00p 1,051.00p 1,062.00p 198639
28/11/2016 1,040.00p 1,075.00p 1,040.00p 1,066.00p 261988
25/11/2016 1,038.00p 1,056.00p 1,007.75p 1,056.00p 395915
24/11/2016 938.50p 1,038.00p 938.50p 1,037.00p 576519
23/11/2016 878.00p 902.00p 878.00p 889.50p 103064
22/11/2016 878.00p 901.00p 878.00p 892.50p 204781
21/11/2016 886.50p 898.22p 880.50p 883.00p 118309
18/11/2016 866.00p 902.50p 863.50p 897.00p 148274
17/11/2016 862.50p 870.50p 855.50p 865.50p 195240
16/11/2016 866.00p 875.30p 853.50p 856.00p 163552
15/11/2016 854.00p 880.00p 853.50p 863.00p 346404
14/11/2016 851.50p 861.50p 844.38p 861.50p 177779
11/11/2016 851.00p 869.50p 839.50p 840.00p 228519
10/11/2016 871.00p 883.50p 854.50p 861.00p 171584
09/11/2016 850.00p 889.00p 830.00p 875.50p 186222
08/11/2016 866.50p 882.00p 860.00p 860.00p 215736
07/11/2016 878.50p 879.50p 866.00p 873.00p 264892
04/11/2016 888.50p 892.00p 865.00p 866.00p 906240
03/11/2016 888.50p 908.00p 879.49p 891.50p 373924
02/11/2016 870.00p 884.00p 870.00p 882.00p 306461
01/11/2016 881.00p 881.00p 875.00p 875.50p 144020
31/10/2016 875.00p 880.00p 874.50p 875.00p 192038
28/10/2016 890.00p 890.00p 877.00p 878.00p 325027
27/10/2016 875.00p 881.75p 875.00p 879.00p 541986
26/10/2016 880.00p 887.25p 876.50p 877.00p 506372
25/10/2016 890.00p 890.00p 875.00p 882.50p 511496
24/10/2016 871.50p 881.00p 867.50p 878.00p 1441427
21/10/2016 870.00p 870.00p 860.00p 862.50p 224061
20/10/2016 852.00p 866.00p 852.00p 865.00p 224231
19/10/2016 850.50p 861.00p 850.50p 856.00p 260816
18/10/2016 849.50p 865.00p 849.50p 857.50p 401883
17/10/2016 856.00p 856.00p 847.50p 850.00p 289005
14/10/2016 851.50p 862.50p 850.00p 850.50p 439625
13/10/2016 840.00p 859.00p 840.00p 856.00p 311771
12/10/2016 853.00p 861.33p 842.00p 845.00p 734579
11/10/2016 878.50p 878.50p 853.00p 854.00p 331021
10/10/2016 868.50p 869.50p 855.50p 862.50p 138214
07/10/2016 873.00p 877.00p 856.50p 860.00p 173590
06/10/2016 876.50p 895.00p 872.00p 872.00p 250472
05/10/2016 900.50p 911.23p 875.50p 877.00p 830358
04/10/2016 903.00p 918.00p 900.00p 912.50p 1027785
03/10/2016 900.00p 904.00p 883.50p 903.00p 259459
30/09/2016 886.50p 889.75p 880.00p 885.00p 125026
29/09/2016 903.00p 903.00p 885.50p 890.00p 105901
28/09/2016 900.00p 902.00p 894.00p 895.50p 270513
27/09/2016 913.50p 918.50p 894.06p 895.00p 229973
26/09/2016 936.50p 939.50p 912.00p 912.00p 668055
23/09/2016 926.00p 951.00p 915.00p 945.00p 347544
22/09/2016 947.00p 959.00p 944.00p 945.00p 267463
21/09/2016 956.50p 979.50p 945.50p 945.50p 352264
20/09/2016 940.00p 974.50p 940.00p 968.00p 109274
19/09/2016 940.00p 963.00p 940.00p 958.50p 145370
16/09/2016 929.50p 950.00p 918.35p 944.50p 143738
15/09/2016 913.50p 949.50p 913.50p 947.00p 124445
14/09/2016 917.00p 925.00p 911.74p 921.50p 94721
13/09/2016 900.00p 918.50p 900.00p 912.00p 958356
12/09/2016 905.00p 915.00p 897.00p 910.50p 91594
09/09/2016 915.00p 922.00p 904.00p 910.00p 702768
08/09/2016 916.50p 926.50p 916.50p 924.00p 97990
07/09/2016 924.00p 933.00p 918.50p 924.50p 207228
06/09/2016 927.00p 927.00p 919.00p 922.00p 184871
05/09/2016 925.00p 930.00p 919.50p 925.50p 75284
02/09/2016 904.50p 926.50p 904.50p 926.50p 193738
01/09/2016 910.00p 922.50p 906.00p 907.00p 675503
31/08/2016 910.00p 914.50p 907.00p 911.50p 157162
30/08/2016 928.50p 929.00p 910.50p 913.50p 103820
26/08/2016 910.00p 926.50p 908.00p 923.50p 83900
25/08/2016 923.00p 924.00p 907.00p 912.00p 184775
24/08/2016 910.00p 930.00p 910.00p 927.50p 89263
23/08/2016 912.00p 935.00p 912.00p 916.00p 87690
22/08/2016 910.00p 934.00p 910.00p 927.50p 140754
19/08/2016 911.50p 927.00p 910.50p 915.00p 77679
18/08/2016 908.50p 925.00p 908.50p 918.50p 118612
17/08/2016 912.00p 916.00p 905.50p 910.00p 126722
16/08/2016 926.50p 928.00p 911.00p 912.00p 194642
15/08/2016 920.00p 935.00p 906.00p 921.00p 308549
12/08/2016 900.00p 936.00p 900.00p 925.50p 202686
11/08/2016 901.50p 912.00p 900.00p 912.00p 352011
10/08/2016 882.00p 910.00p 882.00p 910.00p 258915
09/08/2016 860.00p 894.00p 860.00p 891.00p 256129
08/08/2016 861.50p 874.00p 844.50p 874.00p 690188
05/08/2016 843.00p 880.00p 840.25p 870.00p 288198
04/08/2016 815.50p 847.50p 815.50p 844.50p 306410
03/08/2016 815.00p 822.00p 803.50p 816.50p 185954
02/08/2016 820.00p 830.00p 801.76p 822.00p 240371
01/08/2016 796.50p 813.75p 796.50p 803.50p 240969
29/07/2016 806.50p 814.62p 795.00p 797.00p 279479
28/07/2016 779.00p 822.00p 779.00p 814.00p 559038
27/07/2016 769.50p 794.50p 769.50p 794.50p 206438
26/07/2016 788.50p 792.00p 768.00p 783.00p 407287
25/07/2016 735.00p 784.50p 725.50p 781.50p 516260
22/07/2016 750.00p 750.00p 710.00p 711.50p 134892
21/07/2016 730.00p 742.50p 730.00p 730.50p 229671
20/07/2016 728.00p 746.50p 712.00p 745.00p 126068
19/07/2016 725.00p 727.62p 706.50p 712.00p 119622
18/07/2016 710.00p 730.00p 710.00p 725.00p 117533
15/07/2016 698.00p 721.50p 698.00p 715.00p 495732
14/07/2016 700.50p 714.50p 695.50p 697.50p 263425
13/07/2016 716.50p 721.00p 696.50p 715.00p 389246
12/07/2016 690.00p 717.00p 686.00p 714.00p 331272
11/07/2016 645.00p 689.00p 645.00p 686.00p 818707
08/07/2016 687.00p 687.00p 646.00p 646.00p 717055
07/07/2016 670.50p 702.00p 670.50p 676.50p 286752
06/07/2016 722.50p 725.25p 673.50p 678.00p 363210
05/07/2016 736.50p 753.83p 715.00p 719.50p 251075
04/07/2016 763.00p 763.00p 740.50p 746.50p 173701
01/07/2016 775.00p 782.50p 746.00p 748.50p 238677
30/06/2016 763.00p 789.00p 743.00p 782.00p 204689
29/06/2016 703.00p 757.50p 703.00p 754.00p 247236
28/06/2016 707.50p 717.67p 690.00p 714.00p 174267
27/06/2016 718.00p 727.70p 688.50p 690.50p 179870
24/06/2016 730.00p 773.00p 720.00p 720.00p 2157874
23/06/2016 778.00p 811.00p 775.00p 801.00p 91692
22/06/2016 769.50p 777.50p 764.73p 774.00p 107601
21/06/2016 780.00p 780.00p 765.50p 768.50p 121956
20/06/2016 735.00p 784.00p 735.00p 781.00p 323765
17/06/2016 738.00p 738.00p 730.00p 736.50p 131046
16/06/2016 738.50p 742.50p 735.00p 735.00p 196206
15/06/2016 741.00p 748.00p 740.00p 745.00p 147885
14/06/2016 750.50p 758.97p 740.00p 742.00p 175722
13/06/2016 777.00p 777.00p 755.00p 759.50p 324964
10/06/2016 784.00p 792.50p 777.00p 777.50p 240366
09/06/2016 787.00p 793.00p 785.50p 790.50p 46314
08/06/2016 798.50p 805.00p 790.00p 792.00p 90033
07/06/2016 800.00p 814.00p 800.00p 805.50p 166387
06/06/2016 815.00p 816.50p 810.00p 815.00p 124391
03/06/2016 795.00p 814.00p 795.00p 813.00p 71942
02/06/2016 799.00p 806.00p 790.50p 805.00p 179211
01/06/2016 788.50p 810.00p 788.50p 804.00p 110676
31/05/2016 798.50p 807.67p 794.50p 807.50p 152008
27/05/2016 792.50p 804.00p 790.00p 803.00p 62696
26/05/2016 793.50p 800.70p 779.94p 800.00p 225530
25/05/2016 780.50p 790.00p 780.50p 790.00p 72933
24/05/2016 800.00p 800.00p 780.00p 782.00p 149662
23/05/2016 790.00p 800.00p 786.25p 800.00p 152701
20/05/2016 773.00p 794.00p 772.00p 790.50p 162452
19/05/2016 790.00p 790.00p 773.00p 773.00p 64392
18/05/2016 773.00p 789.00p 772.00p 776.50p 741722
17/05/2016 772.00p 779.50p 771.00p 774.50p 128409
16/05/2016 769.50p 773.00p 769.50p 771.50p 143351
13/05/2016 770.00p 775.00p 770.00p 772.50p 178656
12/05/2016 770.00p 779.90p 768.50p 775.50p 152609
11/05/2016 778.50p 778.50p 771.00p 773.50p 285376
10/05/2016 770.00p 782.00p 770.00p 779.00p 165603
09/05/2016 770.00p 782.50p 770.00p 778.00p 94984
06/05/2016 766.50p 782.00p 766.50p 780.50p 234580
05/05/2016 752.50p 774.00p 752.50p 772.50p 222429
04/05/2016 750.00p 762.50p 747.98p 761.00p 130422
03/05/2016 740.00p 754.00p 738.05p 750.00p 232884
29/04/2016 738.00p 742.50p 733.50p 741.00p 145207
28/04/2016 731.00p 738.50p 731.00p 738.50p 69610
27/04/2016 732.50p 743.50p 732.50p 741.50p 53795
26/04/2016 743.00p 744.00p 738.00p 741.50p 112920
25/04/2016 738.00p 740.00p 732.50p 739.00p 259787
22/04/2016 768.50p 770.63p 738.50p 739.50p 317815
21/04/2016 775.00p 779.48p 770.68p 773.00p 214505
20/04/2016 775.00p 778.50p 775.00p 778.50p 210712
19/04/2016 778.00p 784.86p 775.00p 779.50p 373998
18/04/2016 780.00p 785.00p 777.50p 782.00p 81596
15/04/2016 780.00p 784.50p 775.50p 782.00p 142060
14/04/2016 787.00p 787.00p 777.00p 778.50p 116677
13/04/2016 785.00p 787.50p 778.50p 784.50p 103625
12/04/2016 787.00p 787.74p 778.00p 780.50p 98416
11/04/2016 796.50p 797.00p 783.00p 785.00p 386326
08/04/2016 767.00p 796.50p 767.00p 796.50p 185261
07/04/2016 779.50p 785.00p 773.00p 782.00p 181897
06/04/2016 772.50p 779.50p 769.25p 776.50p 90958
05/04/2016 773.00p 780.00p 762.50p 779.00p 919599
04/04/2016 763.50p 773.08p 762.13p 767.50p 151819
01/04/2016 762.00p 772.00p 762.00p 768.00p 154830
31/03/2016 776.50p 778.50p 767.00p 769.00p 697291
30/03/2016 758.00p 775.50p 755.00p 768.00p 361917
29/03/2016 755.50p 756.87p 747.75p 750.00p 176071
24/03/2016 750.00p 755.00p 743.50p 750.50p 653663
23/03/2016 760.00p 770.00p 757.00p 757.00p 267851
22/03/2016 766.00p 766.00p 748.00p 761.50p 443756
21/03/2016 760.00p 769.00p 723.60p 764.50p 190960
18/03/2016 741.50p 755.00p 741.00p 745.00p 135064
17/03/2016 741.50p 760.00p 741.50p 753.50p 65093
16/03/2016 741.50p 756.50p 740.00p 756.50p 86592
15/03/2016 747.00p 759.50p 740.00p 743.50p 171695
14/03/2016 725.00p 762.50p 725.00p 760.00p 167407
11/03/2016 725.00p 738.00p 725.00p 737.00p 131475
10/03/2016 728.50p 737.00p 725.50p 731.00p 93365

*Close Price adjusted for both dividends and splits