CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2010 194.00p 199.00p 193.00p 195.50p 30250
17/02/2010 197.25p 202.00p 194.00p 197.00p 32714
16/02/2010 200.25p 201.29p 198.00p 199.25p 42636
15/02/2010 203.00p 206.00p 201.14p 201.75p 16416
12/02/2010 202.75p 205.00p 199.10p 203.25p 63280
11/02/2010 201.00p 202.00p 200.50p 201.25p 28360
10/02/2010 198.00p 202.00p 196.90p 201.75p 79159
09/02/2010 194.25p 200.00p 194.00p 198.00p 81418
08/02/2010 195.25p 199.00p 195.00p 199.00p 41243
05/02/2010 193.00p 200.00p 190.00p 200.00p 126096
04/02/2010 199.00p 199.51p 194.00p 197.75p 58283
03/02/2010 192.75p 206.00p 192.75p 200.00p 192378
02/02/2010 190.00p 193.00p 187.72p 192.75p 30920
01/02/2010 188.75p 189.75p 186.85p 189.75p 54005
29/01/2010 187.50p 188.00p 185.00p 188.00p 18088
28/01/2010 186.25p 189.95p 186.00p 186.00p 10983
27/01/2010 182.00p 196.15p 181.98p 189.00p 76763
26/01/2010 182.75p 185.00p 180.59p 182.75p 39092
25/01/2010 181.00p 181.00p 181.00p 181.00p 0
22/01/2010 181.00p 182.00p 180.57p 181.00p 14087
21/01/2010 181.00p 184.00p 180.00p 182.75p 41878
20/01/2010 179.50p 181.00p 178.95p 180.00p 75649
19/01/2010 180.00p 181.00p 179.00p 179.75p 105200
18/01/2010 177.00p 180.65p 174.84p 180.00p 106804
15/01/2010 175.00p 176.85p 175.00p 175.50p 1317
14/01/2010 175.00p 176.90p 175.00p 175.00p 7960
13/01/2010 174.00p 177.91p 173.95p 175.75p 32848
12/01/2010 177.00p 177.00p 173.84p 175.50p 31865
11/01/2010 179.00p 180.00p 176.63p 180.00p 11611
08/01/2010 178.50p 179.95p 175.90p 177.25p 10467
07/01/2010 175.00p 179.10p 174.95p 178.50p 18572
06/01/2010 175.00p 181.65p 174.95p 176.50p 33377
05/01/2010 176.00p 181.00p 175.00p 176.50p 19655
04/01/2010 180.00p 181.00p 177.54p 181.00p 17697
31/12/2009 177.00p 177.00p 177.00p 177.00p 10281
30/12/2009 181.00p 181.00p 178.50p 178.50p 654
29/12/2009 180.00p 184.75p 179.00p 181.00p 28439
24/12/2009 182.00p 183.50p 182.00p 182.00p 525
23/12/2009 183.00p 186.00p 180.50p 182.00p 12846
22/12/2009 183.50p 183.50p 183.00p 183.00p 3150
21/12/2009 186.00p 187.00p 183.00p 183.50p 14217
18/12/2009 183.50p 185.85p 182.27p 184.50p 6834
17/12/2009 182.00p 185.00p 182.00p 183.50p 38534
16/12/2009 177.25p 180.00p 177.25p 179.00p 24372
15/12/2009 178.00p 181.00p 175.00p 176.50p 36428
14/12/2009 170.00p 175.50p 169.95p 170.00p 3298
11/12/2009 175.00p 179.27p 173.00p 173.00p 324868
10/12/2009 173.50p 177.00p 173.00p 175.00p 66605
09/12/2009 173.00p 175.25p 168.00p 172.00p 188758
08/12/2009 178.00p 180.00p 172.28p 175.00p 110835
07/12/2009 180.00p 184.00p 177.95p 178.00p 25649
04/12/2009 182.00p 184.27p 181.95p 182.00p 6701
03/12/2009 182.50p 185.00p 182.50p 184.00p 426762
02/12/2009 182.50p 185.00p 180.00p 180.00p 74263
01/12/2009 180.00p 185.46p 180.00p 180.25p 5043
30/11/2009 185.00p 186.09p 180.00p 180.00p 137738
27/11/2009 185.00p 188.00p 185.00p 186.00p 50940
26/11/2009 190.00p 191.00p 188.00p 190.00p 50000
25/11/2009 195.00p 195.98p 190.00p 193.00p 48458
24/11/2009 199.00p 199.00p 195.55p 197.00p 61160
23/11/2009 199.50p 202.00p 195.00p 200.00p 73781
20/11/2009 200.00p 201.90p 197.00p 199.50p 34896
19/11/2009 196.00p 202.99p 190.55p 200.00p 82583
18/11/2009 190.00p 192.85p 190.00p 191.50p 175286
17/11/2009 184.50p 191.00p 181.00p 190.00p 867170
16/11/2009 180.00p 183.25p 180.00p 180.00p 65537
13/11/2009 180.00p 183.50p 178.00p 180.00p 58844
12/11/2009 179.00p 183.25p 178.00p 178.25p 96016
11/11/2009 180.00p 185.50p 180.00p 180.00p 61976
10/11/2009 179.00p 179.00p 179.00p 179.00p 8420
09/11/2009 182.50p 185.00p 179.00p 180.00p 9530
06/11/2009 178.00p 178.00p 178.00p 178.00p 137599
05/11/2009 178.00p 178.00p 178.00p 178.00p 27821
04/11/2009 177.00p 178.00p 175.00p 178.00p 177762
03/11/2009 177.00p 177.00p 176.00p 177.00p 195007
02/11/2009 177.25p 177.25p 176.25p 177.00p 12622
30/10/2009 177.00p 177.00p 177.00p 177.00p 4222
29/10/2009 179.00p 179.00p 177.00p 177.00p 31058
28/10/2009 178.00p 182.50p 178.00p 182.50p 36843
27/10/2009 178.00p 178.00p 178.00p 178.00p 67191
26/10/2009 180.25p 180.25p 175.00p 178.00p 123090
23/10/2009 175.00p 175.00p 175.00p 175.00p 4898
22/10/2009 180.00p 180.00p 175.00p 176.00p 164678
21/10/2009 181.75p 181.75p 181.75p 181.75p 17822
20/10/2009 180.00p 180.00p 180.00p 180.00p 56370
19/10/2009 181.00p 184.00p 180.00p 180.00p 65515
16/10/2009 171.25p 181.00p 171.25p 178.00p 6440255
15/10/2009 172.00p 172.00p 166.50p 166.50p 67737
14/10/2009 174.00p 174.50p 172.00p 172.00p 199075
13/10/2009 179.00p 179.00p 176.50p 176.50p 25573
12/10/2009 175.00p 176.00p 175.00p 176.00p 58859
09/10/2009 172.00p 172.00p 172.00p 172.00p 6098
08/10/2009 175.00p 177.50p 172.00p 172.00p 68448
07/10/2009 177.50p 177.75p 175.00p 175.00p 32556
06/10/2009 175.00p 178.00p 175.00p 178.00p 242856
05/10/2009 172.00p 175.00p 170.00p 170.00p 33394
02/10/2009 168.00p 168.00p 165.00p 167.00p 103877
01/10/2009 169.00p 169.00p 168.00p 168.00p 39022
30/09/2009 167.00p 173.00p 167.00p 171.00p 52543
29/09/2009 164.00p 165.00p 160.00p 164.00p 196767
28/09/2009 163.75p 163.75p 160.00p 163.00p 53985
25/09/2009 161.00p 163.00p 161.00p 163.00p 2839429
24/09/2009 158.00p 158.75p 155.25p 158.75p 69586
23/09/2009 167.00p 168.00p 160.25p 161.00p 113226
22/09/2009 149.00p 167.00p 149.00p 167.00p 759908
21/09/2009 145.00p 145.00p 142.50p 142.50p 196721

*Close Price adjusted for both dividends and splits