CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/09/2015 665.00p 670.00p 664.00p 664.00p 78323
07/09/2015 663.00p 667.84p 660.00p 665.00p 83073
04/09/2015 665.00p 670.50p 665.00p 665.00p 34679
03/09/2015 661.00p 674.00p 657.50p 670.00p 65667
02/09/2015 656.00p 664.00p 656.00p 663.50p 17154
01/09/2015 646.00p 661.00p 638.50p 661.00p 107196
28/08/2015 635.00p 650.00p 635.00p 648.50p 137273
27/08/2015 620.00p 654.00p 612.00p 641.50p 89712
26/08/2015 602.00p 619.00p 602.00p 619.00p 67039
25/08/2015 609.00p 627.24p 596.00p 618.50p 93697
24/08/2015 625.00p 634.50p 591.08p 609.00p 253802
21/08/2015 641.00p 647.00p 630.00p 640.00p 72880
20/08/2015 631.00p 657.50p 631.00p 654.00p 84400
19/08/2015 621.00p 645.00p 621.00p 640.00p 55481
18/08/2015 629.50p 635.00p 618.50p 634.50p 52316
17/08/2015 620.00p 629.50p 614.00p 625.00p 46808
14/08/2015 634.00p 634.00p 622.00p 624.50p 64366
13/08/2015 631.00p 637.00p 630.00p 632.50p 90772
12/08/2015 640.00p 643.34p 630.00p 630.00p 46382
11/08/2015 652.00p 654.00p 645.00p 651.50p 44108
10/08/2015 640.00p 660.00p 640.00p 651.00p 88448
07/08/2015 640.00p 652.00p 640.00p 648.50p 89946
06/08/2015 650.50p 652.50p 643.50p 649.50p 87506
05/08/2015 638.00p 655.00p 638.00p 650.50p 85697
04/08/2015 650.00p 650.99p 638.50p 650.50p 53635
03/08/2015 648.00p 652.00p 639.50p 650.00p 75939
31/07/2015 645.00p 650.50p 636.00p 647.50p 82496
30/07/2015 640.00p 659.50p 640.00p 650.00p 95575
29/07/2015 635.00p 654.64p 632.34p 653.50p 124454
28/07/2015 605.00p 634.50p 597.00p 632.50p 260939
27/07/2015 609.00p 609.00p 593.53p 600.00p 184870
24/07/2015 602.00p 607.00p 597.50p 600.00p 203114
23/07/2015 610.00p 610.00p 596.50p 599.50p 533063
22/07/2015 610.00p 620.00p 604.50p 608.00p 167914
21/07/2015 621.00p 621.00p 613.00p 620.00p 66310
20/07/2015 620.00p 624.00p 614.98p 619.00p 149379
17/07/2015 616.00p 627.50p 613.00p 619.50p 94986
16/07/2015 633.00p 633.00p 624.00p 627.00p 278709
15/07/2015 630.00p 631.00p 622.00p 626.50p 300703
14/07/2015 622.50p 641.00p 620.24p 629.00p 274682
13/07/2015 622.00p 627.55p 612.37p 621.00p 61716
10/07/2015 620.00p 626.50p 613.00p 623.00p 78525
09/07/2015 620.00p 623.00p 609.00p 623.00p 40016
08/07/2015 623.00p 625.00p 607.24p 619.50p 88052
07/07/2015 627.50p 633.75p 618.50p 620.50p 133438
06/07/2015 640.50p 644.92p 625.90p 626.00p 59084
03/07/2015 665.00p 665.00p 640.50p 644.50p 51975
02/07/2015 650.50p 664.50p 650.00p 654.00p 108372
01/07/2015 657.00p 663.00p 651.00p 656.00p 81626
30/06/2015 657.00p 657.00p 643.00p 645.50p 319628
29/06/2015 640.00p 654.25p 640.00p 650.00p 144421
26/06/2015 650.00p 657.00p 636.50p 656.50p 63874
25/06/2015 650.00p 650.00p 636.50p 641.50p 67621
24/06/2015 631.00p 645.00p 631.00p 640.50p 85460
23/06/2015 630.00p 639.50p 630.00p 633.50p 281500
22/06/2015 630.00p 647.50p 630.00p 639.00p 62708
19/06/2015 636.50p 645.50p 635.00p 635.00p 53451
18/06/2015 630.00p 643.34p 630.00p 635.00p 24439
17/06/2015 631.00p 648.35p 631.00p 642.00p 449700
16/06/2015 633.00p 640.95p 630.50p 639.50p 46066
15/06/2015 636.00p 642.85p 634.50p 640.00p 57180
12/06/2015 635.50p 649.52p 635.50p 641.00p 41895
11/06/2015 641.00p 649.50p 634.50p 648.00p 100044
10/06/2015 633.00p 648.00p 630.35p 632.00p 71998
09/06/2015 668.00p 668.00p 633.90p 635.00p 64301
08/06/2015 671.50p 681.60p 652.00p 652.00p 118943
05/06/2015 670.00p 686.65p 670.00p 674.50p 43679
04/06/2015 665.00p 685.50p 665.00p 679.50p 1189250
03/06/2015 650.00p 695.00p 650.00p 695.00p 265407
02/06/2015 645.00p 666.00p 645.00p 666.00p 132460
01/06/2015 650.00p 657.00p 639.48p 654.00p 111127
29/05/2015 645.00p 648.00p 638.00p 641.50p 124555
28/05/2015 617.00p 649.50p 617.00p 645.00p 52552
27/05/2015 617.00p 637.00p 617.00p 637.00p 75201
26/05/2015 625.00p 625.00p 618.00p 624.50p 125697
22/05/2015 623.50p 625.00p 616.00p 623.50p 99380
21/05/2015 633.00p 633.00p 619.50p 623.50p 198968
20/05/2015 625.00p 628.00p 622.00p 628.00p 127014
19/05/2015 624.00p 626.00p 617.83p 624.50p 125748
18/05/2015 629.00p 629.00p 616.00p 624.00p 141136
15/05/2015 625.00p 625.00p 617.58p 621.00p 112456
14/05/2015 640.00p 640.00p 615.00p 622.00p 139146
13/05/2015 640.00p 640.00p 627.00p 628.50p 118306
12/05/2015 650.00p 650.90p 625.00p 635.00p 170702
11/05/2015 630.00p 651.50p 624.50p 651.50p 274293
08/05/2015 605.00p 631.50p 598.70p 630.00p 1360095
07/05/2015 600.50p 610.00p 596.50p 602.00p 855766
06/05/2015 585.00p 606.50p 585.00p 600.00p 494927
05/05/2015 597.00p 600.00p 591.00p 597.50p 59790
01/05/2015 596.00p 596.60p 590.00p 595.00p 284480
30/04/2015 595.00p 608.00p 595.00p 599.00p 116280
29/04/2015 610.00p 610.00p 598.00p 607.00p 143596
28/04/2015 594.00p 611.50p 588.36p 611.50p 377403
27/04/2015 595.00p 600.00p 589.50p 595.50p 140772
24/04/2015 600.00p 600.00p 589.25p 593.00p 362789
23/04/2015 610.00p 610.00p 593.18p 600.00p 1006869
22/04/2015 615.00p 615.00p 605.00p 607.00p 429247
21/04/2015 620.00p 620.00p 605.50p 607.00p 290977
20/04/2015 610.00p 618.50p 605.50p 605.50p 138973
17/04/2015 605.00p 622.00p 592.50p 620.00p 492748
16/04/2015 605.00p 617.50p 594.00p 597.00p 194079
15/04/2015 588.00p 619.50p 588.00p 610.00p 188927
14/04/2015 580.00p 597.00p 575.38p 597.00p 434253
13/04/2015 555.00p 583.50p 555.00p 580.00p 359801
10/04/2015 570.00p 579.00p 560.00p 570.00p 523681
09/04/2015 550.00p 582.50p 550.00p 570.50p 682356
08/04/2015 525.00p 562.50p 525.00p 559.50p 221511
07/04/2015 515.00p 540.50p 513.38p 540.00p 207998
02/04/2015 510.00p 514.00p 507.00p 514.00p 580041
01/04/2015 510.00p 510.00p 507.33p 510.00p 545323
31/03/2015 510.00p 510.50p 506.15p 510.00p 123675
30/03/2015 515.00p 515.00p 498.95p 507.00p 254329
27/03/2015 509.00p 509.50p 500.00p 500.00p 213380
26/03/2015 510.00p 510.50p 500.00p 507.00p 65519
25/03/2015 523.00p 523.00p 513.00p 518.00p 235926
24/03/2015 523.00p 523.00p 515.00p 520.50p 40438
23/03/2015 539.50p 539.50p 517.50p 518.00p 79163
20/03/2015 470.00p 536.00p 466.75p 534.00p 841806
19/03/2015 467.50p 467.50p 459.50p 465.00p 100897
18/03/2015 466.75p 467.50p 463.00p 466.00p 204124
17/03/2015 468.00p 468.00p 460.25p 466.00p 232937
16/03/2015 468.50p 468.50p 461.50p 466.50p 99502
13/03/2015 470.75p 470.75p 463.00p 468.00p 209830
12/03/2015 469.00p 472.99p 467.00p 470.00p 888619
11/03/2015 469.00p 469.25p 461.65p 467.00p 34504
10/03/2015 469.00p 470.00p 466.25p 468.00p 34952
09/03/2015 470.00p 470.00p 464.75p 470.00p 26588
06/03/2015 470.00p 470.00p 463.50p 469.00p 52300
05/03/2015 460.00p 468.90p 460.00p 463.00p 45574
04/03/2015 460.00p 470.00p 460.00p 465.00p 23623
03/03/2015 460.00p 465.75p 460.00p 460.00p 66392
02/03/2015 470.00p 470.00p 460.00p 462.75p 34193
27/02/2015 470.00p 470.00p 460.00p 460.25p 36438
26/02/2015 475.00p 475.00p 463.00p 466.50p 59609
25/02/2015 468.00p 468.00p 451.25p 464.25p 30565
24/02/2015 475.00p 475.00p 465.00p 465.00p 152271
23/02/2015 472.50p 477.75p 470.75p 475.00p 77323
20/02/2015 467.00p 476.75p 467.00p 472.63p 17832
19/02/2015 460.00p 475.00p 460.00p 473.25p 73705
18/02/2015 465.00p 469.08p 455.75p 462.50p 81897
17/02/2015 465.00p 470.00p 465.00p 469.00p 79645
16/02/2015 455.00p 466.50p 455.00p 463.25p 90641
13/02/2015 455.00p 468.00p 455.00p 467.50p 15654
12/02/2015 457.00p 468.00p 457.00p 463.00p 46911
11/02/2015 455.00p 470.00p 447.25p 467.00p 231615
10/02/2015 475.00p 475.00p 450.01p 455.00p 98867
09/02/2015 469.75p 472.50p 468.00p 469.75p 54714
06/02/2015 467.00p 475.00p 467.00p 468.00p 47085
05/02/2015 470.00p 472.00p 467.25p 470.00p 20866
04/02/2015 470.00p 476.07p 467.00p 467.00p 52852
03/02/2015 480.00p 480.00p 470.55p 472.00p 90841
02/02/2015 470.00p 483.23p 470.00p 473.00p 151100
30/01/2015 481.25p 483.75p 465.16p 477.00p 55255
29/01/2015 475.00p 484.00p 465.25p 484.00p 242260
28/01/2015 464.75p 474.75p 460.25p 474.50p 81018
27/01/2015 467.25p 467.50p 459.00p 460.00p 84939
26/01/2015 460.00p 468.00p 458.00p 468.00p 51623
23/01/2015 469.00p 473.00p 460.00p 460.00p 61929
22/01/2015 479.75p 479.75p 470.00p 470.00p 50478
21/01/2015 470.00p 480.00p 470.00p 479.00p 50512
20/01/2015 480.00p 480.00p 473.34p 480.00p 72693
19/01/2015 469.00p 482.70p 469.00p 480.00p 198470
16/01/2015 469.75p 480.00p 460.50p 480.00p 48291
15/01/2015 470.00p 470.00p 459.25p 461.50p 28123
14/01/2015 468.00p 468.50p 460.25p 465.00p 22974
13/01/2015 458.00p 467.75p 458.00p 464.25p 175442
12/01/2015 469.00p 475.00p 459.25p 460.50p 50199
09/01/2015 482.00p 482.00p 466.00p 466.50p 38317
08/01/2015 460.00p 482.50p 459.00p 482.50p 105447
07/01/2015 445.00p 460.00p 445.00p 458.25p 464856
06/01/2015 445.00p 453.25p 445.00p 452.00p 144907
05/01/2015 447.00p 453.25p 440.02p 448.00p 57945
02/01/2015 449.25p 450.75p 446.50p 447.75p 67810
31/12/2014 448.00p 450.00p 441.87p 450.00p 3942
30/12/2014 444.00p 448.00p 442.75p 448.00p 64677
29/12/2014 443.00p 448.50p 440.75p 446.00p 96814
24/12/2014 443.00p 443.00p 440.43p 442.00p 17130
23/12/2014 440.00p 445.00p 438.00p 442.00p 90127
22/12/2014 440.00p 443.50p 434.75p 438.00p 111524
19/12/2014 430.00p 443.00p 430.00p 440.00p 129113
18/12/2014 440.00p 440.00p 431.00p 440.00p 114654
17/12/2014 440.00p 440.00p 430.25p 433.50p 79601
16/12/2014 432.00p 444.00p 431.50p 437.50p 81636
15/12/2014 440.00p 440.00p 432.00p 435.75p 77984
12/12/2014 440.00p 440.00p 434.75p 435.00p 67472
11/12/2014 440.00p 440.00p 434.50p 435.00p 182703
10/12/2014 439.00p 442.00p 437.00p 437.00p 153647
09/12/2014 445.00p 447.00p 437.50p 439.00p 140084
08/12/2014 450.00p 455.00p 443.00p 443.00p 119800
05/12/2014 435.00p 458.00p 434.25p 458.00p 112687
04/12/2014 430.00p 439.00p 422.07p 439.00p 1035002
03/12/2014 405.00p 430.75p 405.00p 430.75p 92735
02/12/2014 408.00p 412.95p 406.25p 409.00p 885596
01/12/2014 395.00p 410.00p 388.42p 405.00p 1676310
28/11/2014 395.00p 403.25p 390.21p 400.50p 106863
27/11/2014 395.00p 395.00p 386.75p 388.75p 86214
26/11/2014 395.00p 395.00p 387.00p 391.00p 326030
25/11/2014 395.00p 395.00p 387.89p 391.50p 66680
24/11/2014 395.00p 395.00p 387.50p 387.50p 13370
21/11/2014 395.00p 395.00p 390.00p 392.00p 42826

*Close Price adjusted for both dividends and splits