CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2010 101.00p 102.69p 100.00p 102.00p 158412
01/12/2010 105.00p 105.00p 101.00p 101.00p 696379
30/11/2010 101.00p 105.03p 101.00p 105.00p 24666
29/11/2010 101.25p 105.00p 101.25p 105.00p 36917
26/11/2010 104.75p 105.50p 101.00p 105.50p 550517
25/11/2010 104.50p 104.53p 101.69p 103.25p 2848
24/11/2010 103.00p 104.50p 102.00p 104.50p 50943
23/11/2010 101.25p 105.07p 101.00p 103.00p 144920
22/11/2010 105.75p 106.00p 105.75p 106.00p 10150
19/11/2010 105.75p 106.00p 102.30p 106.00p 50194
18/11/2010 106.00p 106.25p 102.88p 106.00p 152771
17/11/2010 102.00p 106.00p 99.55p 104.00p 752594
16/11/2010 98.00p 99.40p 96.36p 98.25p 13066
15/11/2010 98.00p 100.00p 96.00p 98.00p 83245
12/11/2010 98.50p 99.00p 96.93p 99.00p 2042
11/11/2010 98.50p 98.50p 96.75p 98.50p 7623
10/11/2010 99.00p 100.76p 96.16p 98.50p 180375
09/11/2010 98.00p 101.00p 98.00p 99.00p 22892
08/11/2010 98.50p 100.52p 96.25p 98.00p 51672
05/11/2010 99.50p 100.90p 98.00p 98.50p 1445550
04/11/2010 99.00p 100.89p 99.00p 100.00p 104388
03/11/2010 97.00p 99.85p 97.00p 97.00p 35682
02/11/2010 100.00p 101.00p 96.00p 99.00p 64263
01/11/2010 100.00p 100.40p 98.50p 98.50p 4978
29/10/2010 101.00p 101.00p 99.40p 100.00p 9741
28/10/2010 99.50p 100.93p 99.50p 100.25p 28003
27/10/2010 98.00p 100.64p 98.00p 99.00p 16411
26/10/2010 98.00p 98.00p 97.60p 98.00p 5864
25/10/2010 98.00p 100.64p 98.00p 100.50p 468425
22/10/2010 95.00p 100.00p 94.30p 99.00p 26151
21/10/2010 95.50p 96.25p 93.44p 96.00p 11349
20/10/2010 95.75p 98.21p 94.50p 95.50p 140250
19/10/2010 94.00p 95.75p 94.00p 95.75p 404731
18/10/2010 95.00p 95.75p 94.70p 95.75p 208410
15/10/2010 95.00p 98.56p 95.00p 96.50p 69325
14/10/2010 97.00p 98.00p 95.00p 97.00p 1057110
13/10/2010 97.00p 98.00p 95.00p 96.00p 2957332
12/10/2010 96.00p 97.90p 95.00p 96.50p 76506
11/10/2010 99.00p 99.00p 97.00p 97.25p 46383
08/10/2010 98.50p 99.00p 98.09p 98.50p 11609
07/10/2010 98.00p 100.00p 97.54p 98.50p 68032
06/10/2010 99.00p 101.00p 98.63p 99.50p 72690
05/10/2010 94.00p 100.50p 88.00p 100.50p 4080608
04/10/2010 90.00p 90.00p 89.00p 89.00p 48163
01/10/2010 88.00p 91.40p 88.00p 88.50p 60012
30/09/2010 88.00p 90.00p 86.50p 90.00p 59473
29/09/2010 94.00p 94.15p 88.00p 90.00p 169466
28/09/2010 96.00p 96.75p 93.00p 95.00p 95207
27/09/2010 96.00p 98.25p 96.00p 97.00p 7500
24/09/2010 97.00p 97.25p 96.00p 97.00p 159772
23/09/2010 97.00p 98.50p 95.00p 97.00p 34968
22/09/2010 98.50p 99.19p 97.00p 98.50p 47450
21/09/2010 99.00p 100.00p 98.50p 99.25p 35967
20/09/2010 99.50p 100.00p 98.70p 99.00p 37999
17/09/2010 97.00p 100.00p 97.00p 99.50p 96033
16/09/2010 100.00p 100.00p 96.05p 98.50p 181819
15/09/2010 96.00p 100.00p 96.00p 100.00p 60844
14/09/2010 94.00p 95.67p 94.00p 94.00p 172369
13/09/2010 96.00p 99.28p 91.86p 95.00p 46303
10/09/2010 98.00p 99.28p 96.00p 98.00p 35939
09/09/2010 99.00p 101.25p 98.00p 100.00p 174785
08/09/2010 97.00p 99.64p 94.43p 96.50p 22081
07/09/2010 98.25p 100.00p 94.38p 100.00p 55034
06/09/2010 98.50p 98.50p 94.00p 96.25p 41292
03/09/2010 98.00p 98.33p 98.00p 98.25p 67057
02/09/2010 96.00p 98.75p 95.28p 97.00p 43687
01/09/2010 92.00p 101.56p 92.00p 98.50p 824407
31/08/2010 77.00p 90.00p 77.00p 90.00p 153718
27/08/2010 75.00p 76.64p 73.04p 76.00p 25297
26/08/2010 75.00p 76.38p 74.00p 74.00p 66883
25/08/2010 75.00p 76.00p 72.00p 75.00p 1740654
24/08/2010 73.75p 74.00p 72.00p 73.75p 2002669
23/08/2010 72.00p 74.24p 72.00p 73.75p 37796
20/08/2010 72.00p 73.25p 71.27p 72.00p 125812
19/08/2010 72.00p 74.00p 72.00p 72.00p 254055
18/08/2010 74.00p 74.75p 72.00p 72.00p 499262
17/08/2010 73.00p 75.00p 71.75p 72.00p 481394
16/08/2010 73.75p 75.00p 72.00p 73.00p 68154
13/08/2010 73.00p 75.00p 71.00p 71.00p 122816
12/08/2010 77.00p 77.00p 73.00p 73.00p 3026893
11/08/2010 82.00p 82.25p 72.50p 73.00p 149782
10/08/2010 82.00p 82.25p 82.00p 82.00p 12185
09/08/2010 83.50p 83.50p 82.21p 83.50p 41820
06/08/2010 83.50p 83.50p 82.00p 83.50p 116309
05/08/2010 84.00p 85.00p 82.21p 83.50p 408410
04/08/2010 83.00p 83.50p 81.60p 83.50p 191561
03/08/2010 81.00p 85.00p 81.00p 83.00p 78466
02/08/2010 81.00p 84.00p 81.00p 84.00p 0
30/07/2010 81.00p 85.18p 81.00p 81.00p 3775
29/07/2010 81.00p 86.43p 81.00p 84.00p 59223
28/07/2010 81.00p 85.50p 81.00p 81.00p 66196
27/07/2010 81.00p 83.30p 80.98p 81.00p 94689
26/07/2010 83.00p 86.70p 81.00p 81.00p 334629
23/07/2010 83.00p 84.25p 82.00p 83.25p 923563
22/07/2010 83.00p 85.00p 79.99p 80.00p 52067
21/07/2010 88.00p 90.00p 82.00p 82.00p 40642
20/07/2010 89.00p 92.18p 88.00p 88.00p 37374
19/07/2010 91.50p 94.41p 89.00p 89.00p 24852
16/07/2010 92.00p 94.70p 91.47p 91.50p 19728
15/07/2010 92.00p 94.42p 91.97p 92.00p 4565
14/07/2010 97.00p 99.81p 93.00p 93.00p 89306
13/07/2010 102.00p 103.31p 98.00p 99.00p 101609
12/07/2010 101.00p 104.00p 98.80p 102.00p 17864
09/07/2010 104.00p 104.00p 98.00p 101.00p 34525
08/07/2010 98.00p 103.00p 98.00p 101.50p 8603
07/07/2010 98.00p 103.00p 98.00p 101.50p 5161
06/07/2010 102.00p 104.00p 99.00p 101.00p 107742
05/07/2010 101.50p 105.65p 100.12p 101.50p 101035
02/07/2010 104.00p 105.00p 99.25p 103.00p 577398
01/07/2010 100.25p 105.40p 99.50p 99.50p 153911
30/06/2010 104.00p 107.50p 101.20p 103.25p 934681
29/06/2010 130.00p 130.00p 99.00p 102.00p 1917321
28/06/2010 150.00p 155.00p 150.00p 150.50p 20638
25/06/2010 150.00p 154.50p 148.00p 152.00p 32198
24/06/2010 150.00p 155.04p 149.95p 153.50p 557213
23/06/2010 150.00p 155.04p 149.95p 150.00p 7706
22/06/2010 150.00p 155.04p 150.00p 151.00p 2890
21/06/2010 150.00p 153.00p 149.88p 150.00p 392554
18/06/2010 149.00p 156.60p 149.00p 150.00p 1418272
17/06/2010 147.00p 155.00p 147.00p 152.00p 165604
16/06/2010 148.00p 153.48p 147.00p 149.00p 93843
15/06/2010 152.00p 152.85p 149.00p 151.00p 10400
14/06/2010 152.00p 153.00p 149.00p 152.00p 62492
11/06/2010 146.00p 152.00p 146.00p 152.00p 28727
10/06/2010 145.00p 152.00p 145.00p 152.00p 507167
09/06/2010 154.00p 154.00p 146.00p 154.00p 151329
08/06/2010 154.00p 154.00p 147.00p 147.00p 468732
07/06/2010 152.00p 154.50p 148.00p 153.00p 75661
04/06/2010 155.25p 156.00p 152.62p 156.00p 26083
03/06/2010 158.50p 158.75p 155.00p 158.50p 141511
02/06/2010 159.00p 160.00p 158.75p 159.00p 117847
01/06/2010 161.00p 163.00p 160.00p 163.00p 55778
28/05/2010 167.00p 168.00p 160.80p 165.00p 110978
27/05/2010 168.00p 168.00p 160.00p 167.00p 174815
26/05/2010 165.00p 169.00p 162.44p 169.00p 59899
25/05/2010 163.00p 164.00p 159.25p 162.00p 20775
24/05/2010 170.00p 171.00p 163.75p 163.75p 188515
21/05/2010 166.00p 172.10p 157.40p 167.00p 405896
20/05/2010 168.00p 172.75p 168.00p 172.75p 228684
19/05/2010 175.00p 175.00p 165.00p 173.50p 2108999
18/05/2010 200.00p 200.00p 193.00p 196.00p 1020798
17/05/2010 193.25p 197.51p 193.00p 196.00p 25361
14/05/2010 193.00p 200.00p 193.00p 193.00p 185794
13/05/2010 198.00p 198.50p 195.25p 197.50p 10470
12/05/2010 195.00p 199.55p 195.00p 198.00p 7651
11/05/2010 196.00p 199.55p 193.00p 195.00p 841163
10/05/2010 197.00p 197.76p 195.00p 196.00p 43161
07/05/2010 195.00p 199.80p 194.00p 197.00p 48323
06/05/2010 201.00p 204.64p 196.00p 201.50p 528420
05/05/2010 203.00p 206.19p 202.00p 203.50p 885759
04/05/2010 204.00p 206.50p 203.00p 204.75p 9037
30/04/2010 203.00p 204.50p 203.00p 203.00p 411491
29/04/2010 202.00p 205.00p 200.00p 203.00p 893213
28/04/2010 203.00p 207.00p 202.50p 203.75p 165132
27/04/2010 204.00p 204.00p 201.00p 203.50p 106022
26/04/2010 204.00p 206.00p 203.90p 205.00p 176839
23/04/2010 195.00p 201.50p 194.51p 201.50p 1034835
22/04/2010 194.50p 195.32p 190.00p 192.50p 45773
21/04/2010 196.00p 196.00p 192.20p 194.00p 9480
20/04/2010 193.00p 199.55p 193.00p 194.50p 364129
19/04/2010 196.50p 199.37p 194.61p 196.50p 162347
16/04/2010 195.00p 197.50p 193.00p 196.50p 21400
15/04/2010 200.00p 200.00p 197.11p 197.50p 1375862
14/04/2010 204.50p 204.69p 200.00p 200.00p 156000
13/04/2010 206.75p 208.00p 204.50p 205.25p 91278
12/04/2010 208.50p 208.50p 205.00p 206.75p 2291
09/04/2010 208.50p 208.50p 208.00p 208.50p 3405
08/04/2010 207.00p 208.52p 206.75p 206.75p 8942
07/04/2010 206.00p 209.72p 204.92p 207.00p 50401
06/04/2010 212.00p 215.00p 206.75p 210.00p 768480
01/04/2010 206.00p 211.00p 203.10p 208.50p 119173
31/03/2010 202.00p 203.00p 196.33p 201.75p 31557
30/03/2010 198.50p 201.50p 198.50p 199.50p 496
29/03/2010 199.00p 202.00p 196.33p 198.50p 104430
26/03/2010 198.50p 201.70p 198.50p 199.00p 159895
25/03/2010 196.00p 201.50p 196.00p 198.50p 274568
24/03/2010 200.00p 203.00p 198.00p 202.00p 30315
23/03/2010 200.00p 205.63p 200.00p 203.50p 22058
22/03/2010 206.00p 206.00p 200.00p 203.00p 40468
19/03/2010 206.00p 211.10p 206.00p 208.00p 327124
18/03/2010 215.00p 215.05p 209.33p 210.25p 1419004
17/03/2010 213.00p 214.00p 208.02p 212.00p 53968
16/03/2010 216.00p 216.00p 206.00p 210.50p 55643
15/03/2010 213.00p 213.00p 208.00p 211.00p 174180
12/03/2010 213.00p 213.88p 208.50p 210.50p 433627
11/03/2010 210.00p 214.00p 210.00p 211.00p 588535
10/03/2010 210.00p 213.52p 207.45p 212.00p 34726
09/03/2010 208.50p 209.81p 206.00p 208.00p 204150
08/03/2010 213.00p 220.80p 207.00p 208.50p 57945
05/03/2010 218.00p 220.85p 218.00p 218.00p 3458
04/03/2010 217.00p 227.00p 214.00p 218.00p 2676633
03/03/2010 215.00p 217.00p 210.50p 215.50p 124477
02/03/2010 211.00p 213.00p 208.10p 210.50p 41461
01/03/2010 205.00p 213.00p 205.00p 210.00p 110631
26/02/2010 205.00p 205.17p 200.55p 203.50p 14950
25/02/2010 200.00p 206.88p 198.00p 201.50p 39154
24/02/2010 204.00p 206.00p 201.00p 204.50p 24459
23/02/2010 202.00p 207.00p 201.19p 202.50p 153272
22/02/2010 198.00p 205.00p 196.02p 204.50p 39901
19/02/2010 193.00p 197.00p 193.00p 195.50p 9223

*Close Price adjusted for both dividends and splits