CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2013 186.00p 186.00p 183.20p 186.00p 19025
18/02/2013 185.00p 186.00p 182.50p 186.00p 14660
15/02/2013 181.00p 184.00p 181.00p 182.50p 50550
14/02/2013 183.00p 184.00p 180.00p 184.00p 20232
13/02/2013 183.00p 183.00p 178.10p 181.50p 5090
12/02/2013 183.25p 185.00p 178.10p 181.50p 0
11/02/2013 183.25p 185.00p 178.10p 181.00p 48869
08/02/2013 178.00p 185.00p 178.00p 185.00p 273425
07/02/2013 176.50p 176.50p 175.00p 176.50p 1231619
06/02/2013 172.10p 176.50p 172.10p 176.00p 54900
05/02/2013 175.00p 175.00p 174.75p 175.00p 169964
04/02/2013 173.54p 175.50p 173.10p 174.75p 426
01/02/2013 178.00p 178.00p 174.25p 175.50p 28015
31/01/2013 176.26p 176.33p 172.10p 174.25p 84550
30/01/2013 175.00p 175.50p 173.00p 175.50p 55925
29/01/2013 175.00p 175.50p 172.10p 174.50p 710315
28/01/2013 174.50p 178.00p 174.50p 174.50p 69977
25/01/2013 174.00p 178.00p 170.00p 178.00p 1096945
24/01/2013 177.00p 178.90p 172.78p 176.50p 23302
23/01/2013 177.00p 177.00p 175.00p 175.00p 1053706
22/01/2013 174.00p 176.65p 174.00p 175.00p 6872855
21/01/2013 175.00p 175.90p 174.00p 174.50p 144907
18/01/2013 173.00p 175.00p 173.00p 175.00p 40799
17/01/2013 173.60p 174.50p 173.60p 174.50p 5989
16/01/2013 175.00p 175.50p 174.00p 175.50p 93741
15/01/2013 174.90p 174.90p 174.00p 174.00p 6193
14/01/2013 172.00p 174.90p 171.10p 173.87p 145739
11/01/2013 171.00p 172.00p 170.00p 170.50p 77429
10/01/2013 170.10p 171.30p 170.10p 171.00p 11521
09/01/2013 170.00p 172.00p 169.00p 171.00p 73079
08/01/2013 169.00p 172.00p 169.00p 170.00p 19236
07/01/2013 168.00p 170.00p 167.00p 170.00p 1344873
04/01/2013 170.00p 170.25p 169.10p 170.12p 22103
03/01/2013 168.00p 170.00p 167.00p 170.00p 165658
02/01/2013 170.00p 170.00p 167.25p 168.38p 2919
31/12/2012 166.00p 168.50p 165.75p 168.25p 78406
28/12/2012 166.10p 169.00p 166.10p 168.00p 9327
27/12/2012 170.00p 170.00p 167.40p 168.00p 0
24/12/2012 170.00p 170.00p 167.40p 167.50p 1730
21/12/2012 168.50p 169.00p 168.50p 168.50p 20766
20/12/2012 167.00p 167.00p 164.00p 165.00p 71387
19/12/2012 167.00p 168.82p 167.00p 168.50p 312113
18/12/2012 166.00p 170.00p 166.00p 170.00p 22309
17/12/2012 167.00p 167.14p 166.00p 166.00p 441609
14/12/2012 167.00p 167.14p 166.67p 166.75p 344500
13/12/2012 167.25p 167.25p 166.00p 166.00p 7157
12/12/2012 166.75p 167.75p 166.75p 167.75p 11108
11/12/2012 167.00p 168.38p 166.80p 168.38p 72155
10/12/2012 166.00p 168.00p 166.00p 167.00p 13122
07/12/2012 166.80p 168.00p 166.62p 168.00p 3650
06/12/2012 166.80p 168.00p 166.80p 168.00p 20800
05/12/2012 166.00p 168.12p 166.00p 168.12p 24050
04/12/2012 166.00p 169.20p 166.00p 169.00p 5340
03/12/2012 167.50p 168.00p 165.93p 168.00p 10972
30/11/2012 168.00p 171.00p 166.00p 169.75p 62290
29/11/2012 166.00p 167.75p 165.89p 167.75p 163689
28/11/2012 164.62p 166.50p 164.62p 166.50p 970
27/11/2012 165.00p 168.00p 163.00p 168.00p 66007
26/11/2012 165.91p 166.13p 165.60p 166.13p 18370
23/11/2012 165.00p 166.60p 164.00p 166.00p 20826
22/11/2012 165.00p 166.00p 165.00p 165.25p 118442
21/11/2012 165.00p 165.91p 164.28p 165.13p 41944
20/11/2012 165.00p 166.00p 165.00p 166.00p 34465
19/11/2012 167.25p 167.90p 166.00p 166.00p 25183
16/11/2012 166.40p 167.25p 166.35p 167.25p 70139
15/11/2012 167.00p 168.00p 162.00p 168.00p 54307
14/11/2012 168.00p 170.50p 168.00p 169.50p 56094
13/11/2012 164.00p 168.50p 164.00p 168.50p 43308
12/11/2012 165.00p 165.00p 162.64p 164.50p 32771
09/11/2012 165.00p 165.00p 162.10p 164.00p 33147
08/11/2012 163.50p 164.00p 160.00p 162.50p 44482
07/11/2012 164.00p 164.00p 163.47p 164.00p 3638
06/11/2012 162.50p 164.00p 162.10p 164.00p 4532
05/11/2012 161.50p 165.00p 161.00p 164.00p 221407
02/11/2012 161.00p 162.60p 160.00p 162.50p 76194
01/11/2012 159.90p 160.00p 159.63p 159.63p 108830
31/10/2012 159.90p 160.00p 158.68p 159.75p 156500
30/10/2012 158.00p 159.80p 157.18p 157.50p 912078
29/10/2012 159.50p 159.90p 157.60p 159.00p 12249
26/10/2012 158.04p 159.90p 157.50p 159.25p 136924
25/10/2012 158.78p 160.50p 158.10p 160.50p 2614
24/10/2012 158.00p 162.00p 157.30p 158.50p 125051
23/10/2012 161.50p 161.50p 157.60p 159.00p 288282
22/10/2012 158.55p 160.50p 158.55p 160.50p 1275
19/10/2012 159.10p 161.00p 155.92p 161.00p 61167
18/10/2012 157.00p 162.00p 156.00p 159.50p 2298271
17/10/2012 161.00p 161.00p 159.00p 159.00p 14909
16/10/2012 160.00p 161.90p 156.00p 158.00p 34344
15/10/2012 158.10p 160.00p 158.10p 159.25p 361168
12/10/2012 161.00p 161.00p 157.50p 158.50p 13602
11/10/2012 158.50p 162.90p 158.50p 158.75p 72136
10/10/2012 160.00p 161.14p 158.20p 160.50p 19013
09/10/2012 155.00p 160.31p 155.00p 158.75p 2441911
08/10/2012 153.00p 155.00p 152.00p 154.00p 410740
05/10/2012 152.90p 153.75p 152.90p 153.00p 11700
04/10/2012 150.62p 152.00p 150.62p 152.00p 890
03/10/2012 152.00p 152.90p 150.00p 150.00p 112236
02/10/2012 152.00p 153.25p 151.24p 152.00p 531256
01/10/2012 155.00p 155.00p 149.43p 152.00p 116912
28/09/2012 150.00p 153.00p 150.00p 151.50p 187592
27/09/2012 149.00p 149.00p 147.50p 148.50p 11460
26/09/2012 148.00p 148.00p 146.66p 147.50p 54927
25/09/2012 145.00p 148.90p 142.93p 147.00p 192398
24/09/2012 140.00p 144.90p 139.93p 142.00p 18129
21/09/2012 142.00p 144.00p 138.68p 141.50p 22765
20/09/2012 139.00p 140.00p 139.00p 140.00p 3200
19/09/2012 138.68p 140.00p 138.68p 140.00p 5924
18/09/2012 136.00p 142.00p 136.00p 140.00p 28830
17/09/2012 135.00p 135.00p 130.00p 134.00p 958992
14/09/2012 132.00p 133.50p 130.00p 133.50p 6148129
13/09/2012 135.00p 135.00p 132.50p 132.50p 25800
12/09/2012 136.00p 136.00p 135.00p 135.00p 4300
11/09/2012 136.00p 137.90p 135.00p 135.00p 125456
10/09/2012 135.50p 137.00p 135.50p 137.00p 9217
07/09/2012 139.90p 139.90p 135.00p 137.00p 8500
06/09/2012 136.00p 138.00p 133.00p 137.00p 23188
05/09/2012 132.00p 134.50p 132.00p 134.50p 12908
04/09/2012 131.25p 132.50p 131.25p 131.50p 14459
03/09/2012 131.44p 133.06p 130.00p 130.00p 14666
31/08/2012 131.75p 132.00p 131.75p 132.00p 4000
30/08/2012 132.25p 134.00p 131.00p 132.00p 25500
29/08/2012 133.00p 134.00p 133.00p 134.00p 14691
28/08/2012 133.00p 135.00p 131.60p 134.00p 14885
24/08/2012 127.00p 131.50p 124.50p 131.50p 64716
23/08/2012 126.00p 126.00p 124.50p 124.50p 215491
22/08/2012 123.00p 129.00p 120.00p 124.50p 68424
21/08/2012 127.00p 127.00p 125.10p 126.00p 18275
20/08/2012 122.45p 123.50p 121.00p 123.50p 9000
17/08/2012 122.45p 123.50p 122.45p 123.50p 1370
16/08/2012 124.00p 126.90p 123.50p 123.50p 26717
15/08/2012 119.00p 121.90p 118.36p 121.00p 9059585
14/08/2012 117.00p 119.00p 117.00p 118.25p 52400
13/08/2012 116.00p 116.00p 116.00p 116.00p 15500
10/08/2012 120.00p 120.00p 117.21p 118.00p 20135
09/08/2012 122.00p 122.00p 120.50p 121.50p 41010
08/08/2012 123.00p 124.00p 122.00p 122.00p 152250
07/08/2012 124.00p 125.00p 122.00p 122.50p 370019
06/08/2012 125.00p 127.40p 124.50p 124.50p 16863
03/08/2012 124.00p 125.50p 124.00p 125.50p 2200
02/08/2012 125.50p 125.88p 125.50p 125.50p 45000
01/08/2012 124.51p 125.50p 124.51p 125.50p 8124
31/07/2012 126.00p 127.90p 121.50p 125.50p 0
30/07/2012 126.00p 127.90p 121.50p 125.50p 23535
27/07/2012 124.50p 124.50p 120.60p 122.50p 17095
26/07/2012 120.00p 122.50p 120.00p 122.50p 1937
25/07/2012 121.98p 123.00p 121.82p 123.00p 7869
24/07/2012 125.00p 125.00p 121.98p 122.50p 9173
23/07/2012 122.00p 124.00p 121.00p 122.00p 0
20/07/2012 122.00p 124.00p 121.00p 122.50p 18920
19/07/2012 122.00p 122.00p 119.75p 119.75p 5750
18/07/2012 119.00p 120.00p 116.00p 119.50p 17550
17/07/2012 117.25p 117.25p 115.50p 115.50p 10300
16/07/2012 117.16p 118.47p 117.16p 118.12p 8627
13/07/2012 116.00p 118.00p 113.47p 117.62p 103397
12/07/2012 114.00p 117.48p 114.00p 115.50p 4338
11/07/2012 120.00p 120.00p 116.00p 116.00p 149722
10/07/2012 122.50p 122.50p 118.70p 120.25p 22956
09/07/2012 120.00p 123.99p 120.00p 122.50p 10378
06/07/2012 123.50p 123.50p 120.78p 122.50p 5020
05/07/2012 123.00p 124.50p 121.00p 122.50p 0
04/07/2012 123.00p 124.50p 121.00p 122.50p 14404
03/07/2012 123.00p 125.79p 123.00p 123.75p 7004
02/07/2012 127.00p 129.00p 123.05p 125.00p 47641
29/06/2012 127.63p 128.50p 127.63p 128.50p 3500
28/06/2012 130.00p 130.00p 128.50p 128.50p 378909
27/06/2012 128.00p 132.00p 127.00p 129.50p 0
26/06/2012 128.00p 132.00p 127.00p 129.50p 32573
25/06/2012 128.90p 132.18p 128.90p 130.00p 3355
22/06/2012 128.00p 131.76p 128.00p 130.00p 6015
21/06/2012 131.00p 131.00p 130.00p 130.00p 69550
20/06/2012 131.19p 132.79p 129.00p 129.50p 23346
19/06/2012 128.00p 129.50p 128.00p 129.50p 7610
18/06/2012 128.00p 130.00p 128.00p 130.00p 1000
15/06/2012 130.00p 130.00p 129.50p 129.50p 7000
14/06/2012 131.00p 131.00p 130.00p 131.00p 30935
13/06/2012 132.00p 132.00p 131.00p 131.00p 27058
12/06/2012 135.94p 135.94p 131.50p 131.50p 0
11/06/2012 135.94p 135.94p 131.52p 133.00p 5225
08/06/2012 132.00p 136.00p 130.00p 130.00p 164457
07/06/2012 134.34p 134.34p 131.42p 133.00p 24508
06/06/2012 132.00p 133.00p 127.00p 133.00p 70283
01/06/2012 126.00p 129.00p 126.00p 128.50p 9625
31/05/2012 131.55p 131.55p 129.00p 129.00p 57572
30/05/2012 130.73p 131.55p 129.00p 129.00p 4650
29/05/2012 126.00p 131.70p 126.00p 129.00p 3250
28/05/2012 130.00p 130.73p 126.00p 129.00p 90540
25/05/2012 126.00p 128.00p 126.00p 128.00p 1700
24/05/2012 130.00p 130.00p 126.50p 128.00p 5500
23/05/2012 130.00p 130.00p 128.00p 128.00p 15750
22/05/2012 130.00p 130.00p 128.00p 128.00p 22500
21/05/2012 127.00p 130.00p 125.78p 127.50p 19375
18/05/2012 123.00p 126.60p 123.00p 125.00p 4577
17/05/2012 125.00p 125.00p 123.00p 123.00p 51864
16/05/2012 132.00p 132.75p 125.19p 126.87p 34811
15/05/2012 132.00p 134.25p 132.00p 133.50p 182577
14/05/2012 134.00p 136.00p 132.00p 133.50p 44626
11/05/2012 134.22p 135.00p 134.22p 135.00p 0
10/05/2012 134.22p 135.00p 134.22p 135.00p 920
09/05/2012 134.00p 139.40p 134.00p 135.00p 18393
08/05/2012 138.00p 140.94p 135.00p 137.50p 50073

*Close Price adjusted for both dividends and splits