CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/06/2013 187.00p 189.40p 184.60p 187.00p 38635
26/06/2013 187.50p 189.00p 184.00p 187.00p 9059
25/06/2013 187.50p 189.35p 186.25p 187.50p 2817
24/06/2013 187.50p 189.50p 186.00p 187.50p 12383
21/06/2013 187.00p 189.25p 184.10p 187.50p 6360
20/06/2013 187.00p 189.25p 184.10p 187.00p 6153
19/06/2013 185.50p 190.00p 184.10p 187.00p 16789
18/06/2013 185.50p 185.50p 181.10p 185.50p 1422
17/06/2013 187.50p 190.00p 185.00p 185.50p 12542
14/06/2013 186.00p 189.00p 184.60p 187.50p 42938
13/06/2013 185.50p 189.00p 182.00p 186.00p 4472
12/06/2013 186.50p 190.00p 183.50p 186.50p 10787
11/06/2013 186.50p 188.00p 183.50p 186.50p 21031
10/06/2013 186.50p 188.00p 183.00p 186.50p 91433
07/06/2013 187.50p 189.00p 185.00p 186.50p 54758
06/06/2013 188.50p 190.00p 185.00p 187.50p 13101
05/06/2013 189.50p 190.00p 185.00p 188.50p 5658
04/06/2013 189.50p 189.50p 186.00p 189.50p 4777
03/06/2013 189.50p 192.85p 186.00p 189.50p 53059
31/05/2013 189.50p 190.00p 186.00p 189.50p 35359
30/05/2013 189.50p 193.00p 187.00p 189.50p 15389
29/05/2013 189.50p 192.85p 186.25p 189.50p 3094
28/05/2013 187.00p 191.60p 186.25p 189.50p 21094
24/05/2013 189.50p 189.50p 186.00p 187.00p 524
23/05/2013 189.00p 189.00p 187.50p 187.50p 310283
22/05/2013 190.50p 190.50p 188.10p 189.00p 1276202
21/05/2013 190.50p 190.50p 188.10p 190.50p 3738
20/05/2013 189.50p 191.60p 188.10p 190.50p 44436
17/05/2013 190.50p 191.00p 188.10p 190.50p 15750
16/05/2013 191.50p 191.50p 188.00p 190.50p 86509
15/05/2013 191.50p 191.50p 188.10p 191.50p 2161
14/05/2013 191.50p 191.50p 188.10p 191.50p 504
13/05/2013 191.50p 191.85p 188.10p 191.50p 1641
10/05/2013 191.50p 191.50p 188.70p 191.50p 68821
09/05/2013 191.50p 191.50p 190.00p 191.50p 308031
08/05/2013 191.50p 191.95p 188.70p 191.50p 7154
07/05/2013 191.50p 193.00p 188.84p 191.50p 33390
03/05/2013 191.50p 192.75p 189.00p 191.50p 24812
02/05/2013 191.50p 192.85p 188.00p 191.50p 3430
01/05/2013 191.50p 193.25p 188.00p 191.50p 119920
30/04/2013 191.50p 191.50p 190.00p 191.50p 1026
29/04/2013 191.50p 194.00p 190.00p 191.50p 389695
26/04/2013 191.50p 194.30p 188.00p 191.50p 93550
25/04/2013 191.50p 191.50p 189.00p 191.50p 1028

*Close Price adjusted for both dividends and splits