CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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