CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/11/2011 110.00p 111.00p 108.00p 111.00p 403398
22/11/2011 111.00p 112.00p 111.00p 111.50p 139102
21/11/2011 115.00p 116.00p 112.00p 112.00p 36030
18/11/2011 114.50p 114.50p 113.00p 113.00p 4336
17/11/2011 113.70p 113.70p 112.50p 112.50p 0
16/11/2011 113.70p 113.70p 112.50p 112.50p 850
15/11/2011 112.00p 114.60p 111.00p 111.50p 58112
14/11/2011 117.00p 117.00p 113.21p 113.50p 23371
11/11/2011 120.00p 120.00p 119.50p 119.50p 14500
10/11/2011 117.00p 119.50p 117.00p 119.50p 3500
09/11/2011 120.61p 120.61p 120.00p 120.50p 176000
08/11/2011 122.00p 123.50p 121.21p 122.00p 0
07/11/2011 122.00p 123.50p 121.21p 122.00p 15189
04/11/2011 125.00p 126.00p 122.87p 122.87p 86272
03/11/2011 120.75p 122.87p 120.75p 122.87p 5226
02/11/2011 121.00p 124.00p 120.50p 123.00p 19474
01/11/2011 121.00p 122.75p 121.00p 122.75p 8302
31/10/2011 124.95p 124.95p 120.00p 123.00p 56800
28/10/2011 122.00p 122.00p 120.00p 120.00p 19142
27/10/2011 115.00p 121.00p 115.00p 120.00p 26220
26/10/2011 116.00p 117.88p 115.75p 117.88p 7000
25/10/2011 117.00p 118.01p 115.00p 117.00p 124891
24/10/2011 118.52p 120.00p 118.52p 119.50p 0
21/10/2011 118.52p 120.00p 118.52p 120.00p 0
20/10/2011 118.52p 119.50p 118.52p 119.50p 2022
19/10/2011 120.00p 120.00p 117.21p 120.00p 207037
18/10/2011 119.00p 119.00p 114.82p 118.00p 79197
17/10/2011 116.70p 117.53p 115.61p 117.12p 0
14/10/2011 116.70p 117.53p 115.61p 116.50p 250850
13/10/2011 118.00p 118.00p 114.25p 117.00p 12900
12/10/2011 114.95p 115.50p 114.95p 115.50p 2082
11/10/2011 111.75p 116.00p 111.75p 115.13p 18000
10/10/2011 108.96p 109.88p 108.96p 109.88p 1000
07/10/2011 108.00p 109.88p 108.00p 109.88p 754673
06/10/2011 106.50p 110.00p 104.00p 108.62p 95240
05/10/2011 106.70p 107.25p 105.00p 105.00p 14300
04/10/2011 106.00p 106.00p 105.50p 106.00p 56622
03/10/2011 101.75p 108.12p 100.00p 108.12p 42297
30/09/2011 97.17p 100.50p 97.17p 98.87p 400330
29/09/2011 95.00p 98.37p 95.00p 98.37p 295132
28/09/2011 96.75p 96.75p 95.61p 96.50p 6500
27/09/2011 96.00p 96.00p 96.00p 96.00p 6621
26/09/2011 91.61p 92.50p 91.61p 92.50p 4285
23/09/2011 92.00p 96.00p 92.00p 93.00p 15991
22/09/2011 93.50p 94.00p 93.50p 94.00p 39600
21/09/2011 91.25p 95.18p 91.25p 94.00p 39764
20/09/2011 91.20p 94.40p 91.20p 93.00p 3103
19/09/2011 91.40p 93.00p 91.40p 93.00p 629
16/09/2011 93.00p 93.00p 91.40p 93.00p 47907
15/09/2011 93.25p 94.50p 91.00p 91.00p 12208
14/09/2011 95.00p 96.00p 95.00p 95.00p 17819
13/09/2011 93.25p 95.00p 93.25p 95.00p 102000
12/09/2011 93.25p 95.00p 93.25p 95.00p 101000
09/09/2011 97.00p 99.00p 97.00p 97.00p 7500
08/09/2011 96.50p 96.50p 92.76p 94.50p 7990
07/09/2011 95.00p 95.00p 93.50p 93.50p 0
06/09/2011 95.00p 95.00p 93.50p 93.50p 14000
05/09/2011 96.86p 96.86p 94.50p 94.50p 2039
02/09/2011 93.00p 94.55p 93.00p 93.50p 7397
01/09/2011 95.00p 97.75p 93.50p 93.50p 20703
31/08/2011 95.00p 97.50p 93.02p 96.50p 213047
30/08/2011 97.00p 98.71p 95.00p 95.75p 17615
26/08/2011 95.00p 97.00p 95.00p 97.00p 5830
25/08/2011 95.02p 97.00p 95.02p 97.00p 3000
24/08/2011 96.00p 96.00p 95.50p 95.50p 9020
23/08/2011 100.00p 100.00p 97.91p 99.50p 10000
22/08/2011 97.91p 100.00p 97.91p 100.00p 4148
19/08/2011 100.00p 100.00p 98.20p 99.50p 12979
18/08/2011 105.00p 105.00p 102.50p 102.50p 0
17/08/2011 105.00p 105.00p 102.50p 102.50p 0
16/08/2011 105.00p 105.00p 102.50p 102.50p 0
15/08/2011 105.00p 105.00p 102.50p 102.50p 2500
12/08/2011 101.00p 102.50p 100.00p 102.50p 40600
11/08/2011 100.00p 100.50p 100.00p 100.50p 15396
10/08/2011 95.00p 97.00p 94.00p 95.00p 103543
09/08/2011 93.00p 93.05p 89.50p 93.00p 129165
08/08/2011 95.00p 101.50p 95.00p 98.00p 19500
05/08/2011 100.06p 100.06p 95.07p 98.37p 849
04/08/2011 102.00p 106.75p 98.00p 99.00p 14000
03/08/2011 106.00p 107.00p 104.00p 106.75p 89111
02/08/2011 106.00p 106.80p 102.91p 104.88p 56725
01/08/2011 110.25p 110.25p 108.50p 108.50p 2500
29/07/2011 110.30p 110.30p 106.63p 108.62p 9626
28/07/2011 108.45p 110.36p 107.88p 107.88p 34851
27/07/2011 110.36p 110.36p 109.50p 109.50p 892
26/07/2011 109.25p 110.30p 108.60p 109.50p 223368
25/07/2011 110.00p 112.30p 108.48p 112.00p 29976
22/07/2011 112.00p 112.00p 107.05p 109.25p 8505
21/07/2011 111.00p 111.00p 106.62p 109.00p 4500
20/07/2011 107.00p 110.43p 107.00p 108.25p 30997
19/07/2011 110.94p 110.94p 107.05p 109.50p 12410
18/07/2011 107.05p 111.30p 107.05p 109.50p 7123
15/07/2011 112.00p 112.00p 109.00p 109.00p 568128
14/07/2011 109.00p 112.81p 106.62p 110.50p 37515
13/07/2011 110.00p 112.50p 110.00p 112.50p 511
12/07/2011 110.00p 112.80p 110.00p 112.50p 30839
11/07/2011 110.00p 112.00p 110.00p 112.00p 16300
08/07/2011 112.00p 112.75p 108.07p 112.00p 0
07/07/2011 112.00p 112.75p 108.07p 112.00p 5042
06/07/2011 112.75p 114.06p 112.75p 113.50p 5300
05/07/2011 114.30p 114.30p 113.50p 113.50p 2600
04/07/2011 112.37p 115.00p 112.37p 113.50p 0
01/07/2011 112.37p 115.00p 112.37p 113.63p 21553
30/06/2011 110.00p 112.30p 110.00p 111.50p 43850
29/06/2011 115.00p 116.37p 109.95p 112.50p 132350
28/06/2011 113.00p 116.00p 113.00p 113.50p 345595
27/06/2011 113.00p 114.63p 113.00p 114.63p 100509
24/06/2011 113.63p 114.63p 110.00p 114.63p 111109
23/06/2011 110.00p 113.63p 110.00p 113.63p 1312
22/06/2011 113.00p 115.00p 109.40p 113.87p 25314
21/06/2011 110.00p 110.31p 110.00p 110.00p 21772
20/06/2011 109.00p 112.50p 106.00p 110.00p 196309
17/06/2011 111.12p 111.12p 111.00p 111.00p 899
16/06/2011 108.00p 111.99p 106.00p 109.75p 0
15/06/2011 108.00p 111.99p 106.00p 110.00p 7930
14/06/2011 111.00p 111.00p 108.00p 110.50p 15500
13/06/2011 113.00p 113.39p 112.50p 112.50p 7605
10/06/2011 113.00p 116.25p 113.00p 113.50p 57200
09/06/2011 116.49p 116.49p 115.88p 115.88p 1917
08/06/2011 113.35p 115.75p 113.35p 115.75p 550
07/06/2011 118.45p 118.65p 113.82p 116.00p 8317
06/06/2011 115.25p 116.00p 114.00p 115.75p 0
03/06/2011 115.25p 116.00p 114.00p 114.00p 11500
02/06/2011 121.31p 121.31p 117.03p 117.50p 7273
01/06/2011 122.00p 126.95p 121.25p 121.25p 29477
31/05/2011 124.00p 127.00p 121.36p 125.00p 20414
27/05/2011 124.75p 126.92p 123.00p 123.00p 5440
26/05/2011 121.00p 128.00p 119.44p 126.13p 91990
25/05/2011 110.00p 119.50p 108.25p 119.50p 91017
24/05/2011 107.75p 109.00p 107.19p 108.25p 32319
23/05/2011 104.00p 106.50p 104.00p 105.88p 29510
20/05/2011 107.75p 107.75p 105.50p 105.50p 3700
19/05/2011 107.75p 107.86p 103.97p 105.50p 12817
18/05/2011 103.50p 105.50p 103.50p 105.50p 3541989
17/05/2011 104.15p 105.50p 104.15p 105.50p 716
16/05/2011 104.38p 105.50p 103.50p 105.50p 8572
13/05/2011 103.01p 107.00p 103.01p 105.50p 32250
12/05/2011 102.72p 104.62p 102.72p 104.62p 1236247
11/05/2011 103.00p 107.75p 103.00p 104.25p 44928
10/05/2011 105.00p 107.00p 102.50p 106.50p 1289601
09/05/2011 101.00p 103.13p 101.00p 103.13p 9053
06/05/2011 102.50p 103.09p 102.50p 103.00p 255597
05/05/2011 104.00p 104.00p 101.28p 102.50p 8732
04/05/2011 104.50p 104.50p 103.13p 103.13p 7500
03/05/2011 101.16p 102.50p 101.16p 102.50p 5873
28/04/2011 104.60p 104.75p 102.50p 102.50p 12250
27/04/2011 104.53p 104.53p 102.50p 102.50p 1500
26/04/2011 103.00p 103.50p 100.25p 102.50p 16000
21/04/2011 103.00p 103.00p 101.50p 101.50p 1600
20/04/2011 100.83p 101.50p 100.83p 101.50p 4250
19/04/2011 99.25p 102.04p 99.00p 99.00p 26519
18/04/2011 99.25p 100.00p 98.60p 99.00p 24784
15/04/2011 99.00p 101.50p 99.00p 101.50p 0
14/04/2011 99.00p 101.00p 99.00p 101.00p 2633
13/04/2011 98.80p 102.04p 98.80p 101.37p 31435
12/04/2011 100.50p 101.39p 98.75p 100.50p 152686
11/04/2011 103.00p 103.00p 98.52p 100.50p 5534
08/04/2011 98.05p 100.50p 98.05p 100.50p 1600
07/04/2011 98.51p 100.50p 98.51p 100.50p 12000
06/04/2011 98.00p 101.00p 98.00p 100.50p 11570
05/04/2011 99.50p 101.00p 99.50p 101.00p 6365
04/04/2011 100.00p 102.00p 98.00p 102.00p 62868
01/04/2011 103.00p 103.50p 101.04p 103.50p 81107
31/03/2011 102.00p 104.74p 101.04p 103.00p 18395
30/03/2011 101.00p 104.00p 99.37p 104.00p 165739
29/03/2011 100.00p 101.00p 97.50p 99.00p 97817
28/03/2011 98.00p 100.00p 95.60p 100.00p 29873
25/03/2011 95.75p 96.75p 95.75p 96.75p 56000
24/03/2011 97.00p 97.50p 93.50p 97.50p 17035
23/03/2011 93.60p 96.19p 93.60p 95.50p 0
22/03/2011 93.60p 96.19p 93.60p 95.50p 20231
21/03/2011 94.00p 95.00p 93.60p 95.00p 6807
18/03/2011 94.00p 96.00p 93.40p 96.00p 28639
17/03/2011 95.00p 95.00p 88.75p 93.50p 1436259
16/03/2011 95.50p 97.50p 95.50p 97.50p 1364
15/03/2011 96.00p 99.00p 96.00p 97.50p 108121
14/03/2011 96.00p 98.09p 96.00p 97.50p 103119
11/03/2011 96.00p 98.90p 96.00p 97.50p 13495
10/03/2011 98.79p 98.79p 96.50p 98.00p 4001
09/03/2011 96.50p 99.39p 96.00p 98.00p 653964
08/03/2011 99.00p 99.00p 97.00p 98.25p 8490
07/03/2011 101.00p 101.50p 99.02p 101.50p 15159
04/03/2011 98.00p 102.00p 98.00p 102.00p 152701
03/03/2011 96.75p 100.00p 96.75p 100.00p 495872
02/03/2011 99.00p 100.00p 96.00p 100.00p 30122
01/03/2011 95.00p 98.50p 93.70p 98.50p 47237
28/02/2011 94.00p 96.13p 94.00p 96.13p 4131
25/02/2011 96.00p 97.15p 94.20p 95.88p 20156
24/02/2011 97.75p 98.00p 94.00p 98.00p 7608
23/02/2011 94.25p 96.00p 94.00p 95.88p 0
22/02/2011 94.25p 96.00p 94.00p 94.63p 180774
21/02/2011 94.00p 97.87p 94.00p 97.87p 54131
18/02/2011 94.50p 97.87p 94.50p 96.25p 9256
17/02/2011 95.25p 97.93p 95.25p 96.63p 35542
16/02/2011 95.49p 97.50p 94.77p 95.00p 38300
15/02/2011 94.22p 97.12p 94.00p 96.50p 64279
14/02/2011 95.00p 96.00p 94.44p 96.00p 47825
11/02/2011 94.00p 97.56p 94.00p 97.00p 79110
10/02/2011 96.25p 99.56p 95.00p 96.00p 26520
09/02/2011 99.00p 99.00p 96.25p 97.75p 15942

*Close Price adjusted for both dividends and splits