CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/04/2014 306.75p 313.50p 305.25p 305.25p 585757
08/04/2014 310.00p 313.75p 304.81p 313.75p 56514
07/04/2014 309.75p 310.00p 305.00p 310.00p 21733
04/04/2014 309.75p 311.75p 304.88p 309.75p 125288
03/04/2014 311.75p 313.00p 303.75p 311.75p 76335
02/04/2014 305.25p 308.19p 305.00p 305.00p 15336
01/04/2014 303.00p 311.75p 303.00p 311.75p 61446
31/03/2014 305.00p 307.25p 302.10p 304.00p 64434
28/03/2014 300.25p 312.00p 298.14p 307.25p 76781
27/03/2014 302.00p 302.00p 300.00p 300.75p 102638
26/03/2014 302.75p 307.00p 298.00p 300.00p 62266
25/03/2014 303.00p 303.00p 298.41p 301.00p 186769
24/03/2014 310.00p 310.00p 300.00p 303.25p 33434
21/03/2014 305.00p 310.00p 303.20p 305.00p 268856
20/03/2014 297.50p 300.25p 288.91p 300.00p 49782
19/03/2014 297.50p 297.50p 288.59p 296.75p 19379
18/03/2014 296.00p 297.90p 289.25p 290.25p 32429
17/03/2014 300.00p 301.00p 296.50p 298.75p 71161
14/03/2014 298.25p 302.45p 298.14p 301.00p 10602
13/03/2014 298.00p 302.65p 298.00p 299.00p 13167
12/03/2014 304.00p 304.00p 297.13p 298.25p 73835
11/03/2014 302.75p 306.00p 302.00p 304.00p 38882
10/03/2014 307.95p 307.95p 304.00p 306.00p 33613
07/03/2014 307.95p 309.75p 304.33p 306.00p 1338
06/03/2014 310.00p 310.00p 305.12p 309.75p 4517
05/03/2014 303.25p 307.90p 302.00p 302.25p 216599
04/03/2014 306.75p 308.75p 305.00p 308.75p 18937
03/03/2014 306.50p 309.75p 303.00p 305.25p 97104
28/02/2014 306.00p 309.75p 304.23p 309.75p 59560
27/02/2014 309.00p 309.20p 305.08p 307.00p 205096
26/02/2014 305.00p 310.17p 305.00p 307.50p 21166
25/02/2014 297.75p 310.00p 295.00p 310.00p 104972
24/02/2014 295.00p 299.75p 293.81p 296.50p 31875
21/02/2014 291.90p 292.88p 289.63p 292.88p 24165
20/02/2014 287.96p 291.90p 287.96p 289.63p 31097
19/02/2014 287.00p 291.75p 286.23p 291.75p 17453
18/02/2014 288.33p 288.50p 287.50p 287.50p 142063
17/02/2014 289.75p 290.00p 287.00p 287.50p 133146
14/02/2014 288.33p 288.33p 287.00p 287.00p 7846
13/02/2014 290.00p 290.00p 287.00p 287.50p 31190
12/02/2014 292.00p 292.00p 287.00p 287.00p 28334
11/02/2014 287.00p 290.50p 286.00p 288.63p 214154
10/02/2014 284.75p 286.00p 282.30p 286.00p 30653
07/02/2014 284.25p 284.25p 283.22p 284.25p 23387
06/02/2014 282.00p 285.00p 281.50p 285.00p 127084
05/02/2014 282.00p 282.00p 281.00p 281.50p 72198
04/02/2014 280.75p 283.00p 278.96p 282.00p 179579
03/02/2014 277.00p 280.00p 273.25p 280.00p 1063567
31/01/2014 268.75p 278.00p 263.75p 277.50p 285984
30/01/2014 267.58p 268.75p 264.14p 266.00p 63639
29/01/2014 265.00p 265.00p 261.72p 264.75p 10340
28/01/2014 264.50p 265.00p 261.75p 263.00p 196073
27/01/2014 260.25p 269.00p 260.25p 265.75p 63092
24/01/2014 262.75p 268.00p 261.75p 264.75p 1281505
23/01/2014 257.00p 265.00p 257.00p 261.75p 31111
22/01/2014 257.25p 263.00p 257.25p 257.75p 67076
21/01/2014 257.25p 262.75p 257.25p 258.25p 4020
20/01/2014 257.00p 262.75p 257.00p 259.00p 110947
17/01/2014 257.00p 262.75p 257.00p 262.75p 109853
16/01/2014 255.00p 262.00p 255.00p 257.25p 152758
15/01/2014 255.00p 260.93p 255.00p 257.50p 88269
14/01/2014 258.90p 258.90p 255.50p 257.38p 35726
13/01/2014 255.00p 259.00p 255.00p 255.50p 146573
10/01/2014 254.97p 259.25p 254.97p 258.75p 115924
09/01/2014 257.09p 258.50p 257.09p 258.50p 20837
08/01/2014 259.50p 260.00p 258.00p 258.00p 282245
07/01/2014 262.00p 263.50p 257.00p 258.00p 40826
06/01/2014 264.75p 264.75p 260.00p 261.00p 47506
03/01/2014 262.00p 263.75p 260.30p 262.88p 42871
02/01/2014 261.00p 265.00p 259.75p 262.00p 44756
31/12/2013 259.00p 261.00p 258.00p 260.50p 205634
30/12/2013 257.75p 258.00p 256.25p 258.00p 6630
27/12/2013 253.00p 258.00p 253.00p 258.00p 8133
24/12/2013 253.00p 254.60p 253.00p 253.00p 33591
23/12/2013 252.75p 253.93p 251.13p 252.00p 49923
20/12/2013 251.25p 254.00p 249.00p 251.13p 40995
19/12/2013 245.00p 250.00p 243.00p 249.00p 39434
18/12/2013 240.00p 244.00p 237.25p 243.00p 83991
17/12/2013 249.50p 249.50p 235.00p 237.25p 66741
16/12/2013 258.25p 258.25p 246.00p 246.25p 221630
13/12/2013 252.99p 257.00p 251.09p 251.50p 299657
12/12/2013 257.00p 257.00p 252.00p 256.75p 25923
11/12/2013 259.75p 259.75p 255.00p 255.25p 1232469
10/12/2013 260.00p 260.00p 257.25p 259.00p 20826
09/12/2013 257.25p 258.64p 257.25p 257.25p 4118
06/12/2013 257.00p 259.75p 253.30p 254.00p 66669
05/12/2013 256.75p 260.00p 255.00p 259.75p 408762
04/12/2013 256.00p 259.14p 256.00p 256.00p 1045842
03/12/2013 260.45p 260.45p 258.40p 258.75p 386305
02/12/2013 260.00p 262.00p 258.39p 258.75p 13388
29/11/2013 260.00p 260.00p 258.30p 259.50p 35950
28/11/2013 260.00p 262.00p 256.00p 258.50p 39319
27/11/2013 259.50p 260.00p 257.02p 260.00p 9243
26/11/2013 256.00p 258.66p 256.00p 257.75p 16960
25/11/2013 252.25p 258.75p 252.25p 258.75p 53904
22/11/2013 252.75p 258.48p 252.00p 252.25p 498354
21/11/2013 256.25p 256.50p 253.65p 255.00p 23714
20/11/2013 256.00p 256.00p 253.27p 256.00p 4271
19/11/2013 255.25p 257.50p 252.00p 252.50p 225813
18/11/2013 262.00p 262.34p 257.50p 257.50p 28009
15/11/2013 261.00p 261.59p 261.00p 261.00p 2499
14/11/2013 262.00p 264.00p 260.00p 262.00p 53242
13/11/2013 265.50p 265.50p 260.00p 264.00p 57027
12/11/2013 264.36p 265.55p 264.36p 265.00p 21850
11/11/2013 265.09p 265.09p 264.75p 264.75p 11206
08/11/2013 268.00p 268.00p 263.00p 265.00p 31516
07/11/2013 270.00p 270.00p 267.00p 267.00p 21604
06/11/2013 270.00p 270.00p 268.00p 268.00p 4819
05/11/2013 271.00p 271.00p 268.24p 268.75p 17884
04/11/2013 273.50p 273.75p 266.75p 270.00p 143653
01/11/2013 271.37p 271.37p 268.00p 268.00p 2630
31/10/2013 267.25p 274.75p 266.25p 266.25p 24580
30/10/2013 274.25p 274.25p 269.62p 271.50p 23740
29/10/2013 269.75p 273.00p 265.25p 271.25p 56204
28/10/2013 264.75p 268.00p 264.75p 267.75p 16246
25/10/2013 262.00p 264.75p 260.00p 264.50p 20250
24/10/2013 261.50p 262.00p 256.53p 262.00p 5969
23/10/2013 256.00p 259.00p 256.00p 258.00p 31188
22/10/2013 255.00p 260.00p 255.00p 257.25p 404820
21/10/2013 255.00p 256.50p 254.25p 255.00p 196530
18/10/2013 248.00p 260.00p 247.90p 254.25p 62942
17/10/2013 247.75p 248.00p 246.12p 248.00p 514444
16/10/2013 243.00p 247.00p 240.25p 247.00p 24106
15/10/2013 239.50p 241.00p 237.25p 241.00p 171562
14/10/2013 240.00p 240.00p 236.42p 237.00p 11358
11/10/2013 237.50p 241.00p 235.71p 239.50p 36084
10/10/2013 240.25p 241.50p 239.75p 240.00p 20416
09/10/2013 238.50p 240.00p 236.00p 239.50p 12868
08/10/2013 243.00p 243.00p 235.00p 238.00p 617080
07/10/2013 246.75p 246.75p 240.00p 241.00p 58937
04/10/2013 247.75p 248.09p 247.00p 247.50p 51215
03/10/2013 247.00p 247.79p 247.00p 247.00p 47765
02/10/2013 245.00p 250.00p 240.83p 249.00p 31527
01/10/2013 243.75p 247.00p 239.50p 247.00p 179591
30/09/2013 243.00p 243.00p 237.85p 240.50p 896928
27/09/2013 241.33p 242.00p 240.25p 242.00p 51580
26/09/2013 242.03p 243.00p 241.25p 241.25p 117620
25/09/2013 244.00p 244.00p 238.00p 240.50p 14864
24/09/2013 244.00p 244.00p 238.00p 238.75p 53689
23/09/2013 242.00p 242.00p 239.00p 240.00p 16367
20/09/2013 243.25p 247.00p 241.65p 243.50p 952072
19/09/2013 243.50p 243.50p 240.00p 242.25p 46165
18/09/2013 244.00p 247.00p 241.61p 242.50p 35527
17/09/2013 245.00p 246.22p 242.29p 244.00p 27383
16/09/2013 244.00p 245.68p 244.00p 244.00p 65567
13/09/2013 244.00p 245.68p 241.00p 244.00p 13567
12/09/2013 239.50p 243.50p 238.00p 243.50p 4755
11/09/2013 238.50p 242.00p 237.45p 239.50p 6388
10/09/2013 237.50p 242.00p 237.50p 238.50p 4760
09/09/2013 237.00p 240.00p 237.00p 237.50p 9050
06/09/2013 237.00p 238.00p 237.00p 237.00p 12445
05/09/2013 236.50p 238.00p 236.50p 238.00p 49010
04/09/2013 236.50p 238.00p 236.00p 238.00p 35420
03/09/2013 233.50p 238.00p 233.50p 236.50p 41376
02/09/2013 232.50p 236.50p 232.00p 233.50p 51656
30/08/2013 230.50p 233.00p 230.50p 232.50p 7312
29/08/2013 230.00p 232.33p 230.00p 230.50p 5855
28/08/2013 228.38p 230.00p 227.50p 230.00p 17868
27/08/2013 226.50p 233.00p 226.50p 228.38p 16352
23/08/2013 226.50p 230.10p 226.50p 226.50p 959599
22/08/2013 226.50p 226.50p 225.00p 226.50p 2571
21/08/2013 226.50p 231.00p 226.50p 226.50p 2000
20/08/2013 226.50p 230.10p 226.50p 226.50p 15150
19/08/2013 226.50p 231.00p 226.50p 226.50p 0
16/08/2013 226.50p 231.00p 226.50p 226.50p 10375
15/08/2013 227.00p 227.00p 225.11p 226.50p 11447
14/08/2013 227.00p 233.00p 227.00p 227.00p 12040
13/08/2013 226.13p 230.25p 223.00p 227.00p 23618
12/08/2013 226.13p 230.25p 226.10p 226.13p 32164
09/08/2013 226.00p 230.00p 222.00p 226.13p 55557
08/08/2013 219.88p 226.00p 219.88p 226.00p 246943
07/08/2013 216.50p 222.25p 216.50p 219.88p 539008
06/08/2013 214.00p 216.50p 214.00p 216.50p 28800
05/08/2013 214.00p 214.18p 213.00p 214.00p 6556
02/08/2013 213.63p 214.25p 213.00p 214.00p 20855
01/08/2013 211.50p 214.25p 211.23p 213.63p 101593
31/07/2013 211.50p 211.50p 211.15p 211.50p 24674
30/07/2013 210.00p 211.50p 210.00p 211.50p 49720
29/07/2013 208.50p 212.00p 208.50p 210.00p 148042
26/07/2013 208.50p 209.20p 205.60p 208.50p 3389
25/07/2013 208.50p 210.25p 208.50p 208.50p 21567
24/07/2013 208.50p 210.25p 208.50p 208.50p 27170
23/07/2013 207.00p 211.50p 204.00p 208.50p 61431
22/07/2013 207.00p 210.00p 204.10p 207.00p 9143
19/07/2013 207.00p 210.00p 207.00p 207.00p 12035
18/07/2013 205.00p 210.00p 202.00p 207.00p 12369
17/07/2013 205.00p 209.00p 205.00p 205.00p 4800
16/07/2013 205.00p 207.00p 205.00p 205.00p 2150
15/07/2013 205.00p 208.00p 205.00p 205.00p 8050
12/07/2013 205.00p 208.00p 205.00p 206.00p 3658
11/07/2013 202.50p 210.00p 202.00p 205.00p 39912
10/07/2013 195.75p 205.00p 195.75p 202.50p 25734
09/07/2013 194.00p 200.00p 194.00p 195.75p 1871197
08/07/2013 192.50p 196.00p 192.30p 194.00p 5008
05/07/2013 189.50p 195.00p 189.50p 192.50p 6325
04/07/2013 187.50p 192.00p 186.30p 189.50p 26978
03/07/2013 188.50p 188.50p 186.25p 187.50p 5500
02/07/2013 187.50p 190.00p 187.50p 188.50p 7388
01/07/2013 187.50p 190.00p 187.50p 187.50p 239095
28/06/2013 187.00p 193.00p 187.00p 187.50p 13550

*Close Price adjusted for both dividends and splits