CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/11/2015 695.00p 705.73p 692.50p 700.00p 109890
06/11/2015 706.50p 711.50p 696.50p 700.00p 94545
05/11/2015 695.50p 712.00p 695.50p 706.50p 124879
04/11/2015 714.50p 714.50p 696.50p 705.00p 121725
03/11/2015 690.00p 712.50p 690.00p 712.00p 309803
02/11/2015 685.00p 707.00p 684.00p 701.00p 181280
30/10/2015 680.00p 686.50p 675.50p 686.50p 190685
29/10/2015 684.00p 684.00p 675.31p 680.00p 132292
28/10/2015 670.00p 680.00p 663.50p 678.50p 779861
27/10/2015 668.50p 679.50p 660.50p 670.50p 263559
26/10/2015 680.00p 680.00p 666.00p 670.00p 295914
23/10/2015 670.00p 671.00p 664.00p 668.50p 97399
22/10/2015 670.50p 670.50p 663.00p 665.00p 165815
21/10/2015 675.00p 675.00p 665.00p 668.50p 95332
20/10/2015 663.00p 679.17p 660.50p 673.50p 141043
19/10/2015 646.00p 670.50p 646.00p 663.00p 517153
16/10/2015 656.50p 667.50p 646.50p 650.00p 142801
15/10/2015 653.00p 665.00p 650.17p 663.00p 109458
14/10/2015 655.00p 660.00p 645.50p 647.00p 118524
13/10/2015 654.00p 665.00p 654.00p 661.00p 187480
12/10/2015 669.00p 669.00p 653.50p 661.50p 112286
09/10/2015 663.00p 668.00p 654.50p 662.50p 150673
08/10/2015 680.00p 690.00p 662.00p 662.00p 96385
07/10/2015 680.00p 697.00p 680.00p 695.50p 170251
06/10/2015 695.00p 700.17p 677.50p 689.00p 1467669
05/10/2015 690.00p 709.50p 690.00p 703.50p 186729
02/10/2015 693.00p 714.25p 691.67p 703.00p 358555
01/10/2015 698.00p 700.00p 688.00p 691.50p 236356
30/09/2015 694.00p 700.00p 685.50p 691.00p 204556
29/09/2015 695.00p 702.00p 685.50p 689.00p 278546
28/09/2015 710.00p 710.00p 693.50p 698.00p 520962
25/09/2015 630.00p 705.00p 630.00p 705.00p 609024
24/09/2015 626.00p 634.00p 621.50p 631.50p 161861
23/09/2015 624.50p 638.50p 620.50p 625.50p 101676
22/09/2015 635.00p 635.00p 622.00p 625.00p 166194
21/09/2015 635.00p 635.00p 621.85p 635.00p 78880
18/09/2015 630.00p 636.50p 627.00p 633.00p 46564
17/09/2015 630.00p 639.50p 630.00p 639.00p 89108
16/09/2015 640.00p 640.00p 630.50p 632.50p 17461
15/09/2015 647.00p 647.00p 632.50p 636.00p 88552
14/09/2015 653.00p 653.00p 645.00p 648.50p 203533
11/09/2015 662.00p 662.00p 648.00p 650.50p 181065
10/09/2015 675.00p 675.00p 663.00p 668.00p 72117
09/09/2015 665.00p 668.00p 662.00p 666.00p 61308
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

*Close Price adjusted for both dividends and splits