Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2021 | 1,465.00p | 1,512.00p | 1,459.35p | 1,505.00p | 211048 |
| 19/01/2021 | 1,428.00p | 1,469.00p | 1,428.00p | 1,465.00p | 91661 |
| 18/01/2021 | 1,473.00p | 1,476.35p | 1,444.90p | 1,454.00p | 75043 |
| 15/01/2021 | 1,463.00p | 1,474.00p | 1,422.00p | 1,446.00p | 162937 |
| 14/01/2021 | 1,469.00p | 1,470.00p | 1,443.00p | 1,465.00p | 179357 |
| 13/01/2021 | 1,460.00p | 1,479.00p | 1,427.00p | 1,446.00p | 49792 |
| 12/01/2021 | 1,470.00p | 1,470.00p | 1,448.00p | 1,452.00p | 97239 |
| 11/01/2021 | 1,500.00p | 1,530.00p | 1,451.00p | 1,467.00p | 248634 |
| 08/01/2021 | 1,542.00p | 1,542.00p | 1,473.00p | 1,480.00p | 198771 |
| 07/01/2021 | 1,509.00p | 1,517.00p | 1,472.00p | 1,472.00p | 209286 |
| 06/01/2021 | 1,467.00p | 1,538.00p | 1,467.00p | 1,494.00p | 154765 |
| 05/01/2021 | 1,542.00p | 1,542.00p | 1,493.00p | 1,522.00p | 181429 |
| 04/01/2021 | 1,513.00p | 1,542.00p | 1,504.00p | 1,516.00p | 288779 |
| 31/12/2020 | 1,511.00p | 1,511.00p | 1,492.00p | 1,502.00p | 54594 |
| 30/12/2020 | 1,490.00p | 1,509.00p | 1,477.90p | 1,489.00p | 256306 |
| 29/12/2020 | 1,433.00p | 1,517.00p | 1,433.00p | 1,490.00p | 161780 |
| 28/12/2020 | 1,496.00p | 1,496.00p | 1,447.85p | 1,495.00p | 60697 |
| 24/12/2020 | 1,496.00p | 1,496.00p | 1,447.85p | 1,495.00p | 60697 |
| 23/12/2020 | 1,470.00p | 1,476.00p | 1,428.32p | 1,450.00p | 73005 |
| 22/12/2020 | 1,466.50p | 1,503.50p | 1,437.00p | 1,443.00p | 165056 |
| 21/12/2020 | 1,481.00p | 1,497.00p | 1,437.00p | 1,444.00p | 102506 |
| 18/12/2020 | 1,477.00p | 1,496.00p | 1,424.75p | 1,477.00p | 331883 |
| 17/12/2020 | 1,426.00p | 1,476.00p | 1,407.00p | 1,467.00p | 209298 |
| 16/12/2020 | 1,396.00p | 1,459.00p | 1,390.00p | 1,416.00p | 243051 |
| 15/12/2020 | 1,410.00p | 1,428.00p | 1,399.00p | 1,428.00p | 177998 |
| 14/12/2020 | 1,352.00p | 1,401.00p | 1,347.00p | 1,401.00p | 157487 |
| 11/12/2020 | 1,351.00p | 1,364.00p | 1,336.00p | 1,360.00p | 155556 |
| 10/12/2020 | 1,361.00p | 1,371.57p | 1,346.00p | 1,348.00p | 282120 |
| 09/12/2020 | 1,395.00p | 1,395.00p | 1,362.00p | 1,370.00p | 452881 |
| 08/12/2020 | 1,355.00p | 1,405.00p | 1,345.00p | 1,384.00p | 302240 |
| 07/12/2020 | 1,399.00p | 1,407.00p | 1,357.64p | 1,359.00p | 121747 |
| 04/12/2020 | 1,414.00p | 1,421.00p | 1,374.00p | 1,398.00p | 337302 |
| 03/12/2020 | 1,416.00p | 1,418.00p | 1,387.00p | 1,400.00p | 228001 |
| 02/12/2020 | 1,436.00p | 1,443.00p | 1,410.00p | 1,415.00p | 399320 |
| 01/12/2020 | 1,447.00p | 1,453.00p | 1,426.00p | 1,428.00p | 211307 |
| 30/11/2020 | 1,437.00p | 1,490.00p | 1,433.00p | 1,450.00p | 279038 |
| 27/11/2020 | 1,432.00p | 1,469.00p | 1,402.00p | 1,468.00p | 462283 |
| 26/11/2020 | 1,375.00p | 1,498.00p | 1,368.00p | 1,435.00p | 961148 |
| 25/11/2020 | 1,346.00p | 1,369.00p | 1,321.00p | 1,356.00p | 627952 |
| 24/11/2020 | 1,383.00p | 1,383.00p | 1,330.50p | 1,360.00p | 271537 |
| 23/11/2020 | 1,330.00p | 1,387.00p | 1,327.01p | 1,370.00p | 207417 |
| 20/11/2020 | 1,332.00p | 1,339.00p | 1,304.00p | 1,339.00p | 120833 |
| 19/11/2020 | 1,332.00p | 1,338.00p | 1,310.00p | 1,320.00p | 525455 |
| 18/11/2020 | 1,307.00p | 1,327.00p | 1,270.75p | 1,315.00p | 254054 |
| 17/11/2020 | 1,308.00p | 1,316.40p | 1,298.00p | 1,312.00p | 147650 |
| 16/11/2020 | 1,286.00p | 1,316.00p | 1,285.00p | 1,298.00p | 222031 |
| 13/11/2020 | 1,267.00p | 1,297.00p | 1,267.00p | 1,288.00p | 365471 |
| 12/11/2020 | 1,227.00p | 1,286.00p | 1,227.00p | 1,277.00p | 756290 |
| 10/11/2020 | 1,262.00p | 1,262.70p | 1,203.00p | 1,230.00p | 115123 |
| 09/11/2020 | 1,349.00p | 1,349.00p | 1,212.00p | 1,212.00p | 244374 |
| 06/11/2020 | 1,356.00p | 1,356.00p | 1,292.10p | 1,314.00p | 176774 |
| 05/11/2020 | 1,299.00p | 1,343.14p | 1,294.00p | 1,340.00p | 655168 |
| 04/11/2020 | 1,300.00p | 1,300.00p | 1,278.00p | 1,290.00p | 366345 |
| 03/11/2020 | 1,266.00p | 1,297.00p | 1,250.00p | 1,297.00p | 552254 |
| 02/11/2020 | 1,242.00p | 1,260.00p | 1,222.00p | 1,250.00p | 278536 |
| 30/10/2020 | 1,225.00p | 1,247.00p | 1,225.00p | 1,235.00p | 107166 |
| 29/10/2020 | 1,238.00p | 1,247.00p | 1,226.00p | 1,235.00p | 144707 |
| 28/10/2020 | 1,210.00p | 1,248.00p | 1,210.00p | 1,241.00p | 80310 |
| 27/10/2020 | 1,247.00p | 1,247.00p | 1,222.00p | 1,242.00p | 57966 |
| 26/10/2020 | 1,210.00p | 1,270.00p | 1,210.00p | 1,234.00p | 79281 |
| 23/10/2020 | 1,286.00p | 1,286.00p | 1,231.00p | 1,248.00p | 43847 |
| 22/10/2020 | 1,247.00p | 1,247.00p | 1,229.00p | 1,237.00p | 51622 |
| 21/10/2020 | 1,283.00p | 1,283.00p | 1,225.00p | 1,241.00p | 74643 |
| 20/10/2020 | 1,262.00p | 1,275.00p | 1,230.00p | 1,234.00p | 735280 |
| 19/10/2020 | 1,250.00p | 1,269.00p | 1,236.81p | 1,260.00p | 119153 |
| 16/10/2020 | 1,240.00p | 1,265.00p | 1,240.00p | 1,244.00p | 185953 |
| 15/10/2020 | 1,236.00p | 1,255.00p | 1,203.00p | 1,242.00p | 226189 |
| 14/10/2020 | 1,239.00p | 1,249.00p | 1,220.00p | 1,244.00p | 126305 |
| 13/10/2020 | 1,184.00p | 1,239.00p | 1,184.00p | 1,229.00p | 235830 |
| 12/10/2020 | 1,195.00p | 1,222.00p | 1,195.00p | 1,214.00p | 106705 |
| 09/10/2020 | 1,229.00p | 1,229.55p | 1,192.00p | 1,204.00p | 71108 |
| 08/10/2020 | 1,239.00p | 1,239.35p | 1,190.00p | 1,196.00p | 238021 |
| 07/10/2020 | 1,256.00p | 1,256.00p | 1,184.00p | 1,190.00p | 235529 |
| 06/10/2020 | 1,217.00p | 1,236.00p | 1,190.30p | 1,203.00p | 104515 |
| 05/10/2020 | 1,184.00p | 1,225.00p | 1,184.00p | 1,204.00p | 94372 |
| 02/10/2020 | 1,184.00p | 1,208.00p | 1,184.00p | 1,195.00p | 126180 |
| 01/10/2020 | 1,200.00p | 1,251.00p | 1,190.00p | 1,200.00p | 86568 |
| 30/09/2020 | 1,243.00p | 1,243.00p | 1,194.00p | 1,236.00p | 289541 |
| 29/09/2020 | 1,208.00p | 1,222.00p | 1,196.00p | 1,201.00p | 178160 |
| 28/09/2020 | 1,230.00p | 1,244.00p | 1,203.00p | 1,215.00p | 199122 |
| 25/09/2020 | 1,285.00p | 1,300.00p | 1,238.71p | 1,241.00p | 203757 |
| 24/09/2020 | 1,184.00p | 1,245.00p | 1,139.06p | 1,235.00p | 469402 |
| 23/09/2020 | 1,130.00p | 1,201.00p | 1,130.00p | 1,170.00p | 75268 |
| 22/09/2020 | 1,169.00p | 1,202.00p | 1,168.00p | 1,185.00p | 86644 |
| 21/09/2020 | 1,161.00p | 1,194.00p | 1,140.00p | 1,168.00p | 124452 |
| 18/09/2020 | 1,204.00p | 1,204.00p | 1,128.00p | 1,180.00p | 432708 |
| 17/09/2020 | 1,158.00p | 1,167.00p | 1,143.00p | 1,149.00p | 43839 |
| 16/09/2020 | 1,158.00p | 1,193.00p | 1,151.00p | 1,156.00p | 53011 |
| 15/09/2020 | 1,151.00p | 1,206.00p | 1,151.00p | 1,170.00p | 68806 |
| 14/09/2020 | 1,206.00p | 1,206.00p | 1,162.00p | 1,169.00p | 64934 |
| 11/09/2020 | 1,165.00p | 1,175.30p | 1,162.00p | 1,167.00p | 51138 |
| 10/09/2020 | 1,186.00p | 1,206.00p | 1,155.00p | 1,170.00p | 37842 |
| 09/09/2020 | 1,206.00p | 1,206.00p | 1,164.00p | 1,170.00p | 76346 |
| 08/09/2020 | 1,203.00p | 1,203.00p | 1,162.00p | 1,180.00p | 120894 |
| 07/09/2020 | 1,189.00p | 1,189.00p | 1,139.00p | 1,182.00p | 158319 |
| 04/09/2020 | 1,200.00p | 1,215.34p | 1,136.00p | 1,142.00p | 64916 |
| 03/09/2020 | 1,209.00p | 1,209.00p | 1,152.00p | 1,152.00p | 41291 |
| 02/09/2020 | 1,183.00p | 1,198.00p | 1,177.32p | 1,188.00p | 92158 |
| 01/09/2020 | 1,194.00p | 1,197.00p | 1,164.00p | 1,166.00p | 80286 |
| 31/08/2020 | 1,183.00p | 1,194.00p | 1,154.83p | 1,194.00p | 113826 |
| 28/08/2020 | 1,183.00p | 1,194.00p | 1,154.83p | 1,194.00p | 113826 |
| 27/08/2020 | 1,174.00p | 1,198.00p | 1,155.00p | 1,165.00p | 46141 |
| 26/08/2020 | 1,227.00p | 1,227.00p | 1,164.00p | 1,178.00p | 84715 |
| 25/08/2020 | 1,151.00p | 1,183.00p | 1,151.00p | 1,170.00p | 140794 |
| 24/08/2020 | 1,207.00p | 1,207.00p | 1,173.00p | 1,183.00p | 126055 |
| 21/08/2020 | 1,243.00p | 1,247.41p | 1,186.00p | 1,205.00p | 62796 |
| 20/08/2020 | 1,253.00p | 1,253.00p | 1,184.00p | 1,219.00p | 83656 |
| 19/08/2020 | 1,182.00p | 1,234.00p | 1,182.00p | 1,205.00p | 269760 |
| 18/08/2020 | 1,207.00p | 1,247.79p | 1,207.00p | 1,224.00p | 85968 |
| 17/08/2020 | 1,197.00p | 1,227.00p | 1,180.16p | 1,220.00p | 336376 |
| 14/08/2020 | 1,201.00p | 1,226.00p | 1,201.00p | 1,210.00p | 53867 |
| 13/08/2020 | 1,211.00p | 1,223.00p | 1,199.76p | 1,220.00p | 123389 |
| 12/08/2020 | 1,191.00p | 1,205.00p | 1,173.00p | 1,205.00p | 63839 |
| 11/08/2020 | 1,176.00p | 1,202.31p | 1,174.00p | 1,188.00p | 136030 |
| 10/08/2020 | 1,180.00p | 1,201.50p | 1,159.00p | 1,177.00p | 60205 |
| 07/08/2020 | 1,176.00p | 1,215.00p | 1,139.00p | 1,176.00p | 142780 |
| 06/08/2020 | 1,124.00p | 1,159.00p | 1,111.71p | 1,141.00p | 47514 |
| 05/08/2020 | 1,108.00p | 1,151.00p | 1,108.00p | 1,148.00p | 112361 |
| 04/08/2020 | 1,122.00p | 1,148.00p | 1,119.00p | 1,136.00p | 61519 |
| 03/08/2020 | 1,137.00p | 1,146.00p | 1,119.00p | 1,143.00p | 135329 |
| 31/07/2020 | 1,107.00p | 1,171.00p | 1,107.00p | 1,139.00p | 119484 |
| 30/07/2020 | 1,166.00p | 1,169.00p | 1,082.00p | 1,140.00p | 176172 |
| 29/07/2020 | 1,165.00p | 1,166.00p | 1,141.00p | 1,155.00p | 92624 |
| 28/07/2020 | 1,172.00p | 1,179.00p | 1,108.35p | 1,153.00p | 345501 |
| 27/07/2020 | 1,168.00p | 1,172.00p | 1,122.00p | 1,157.00p | 206656 |
| 24/07/2020 | 1,088.00p | 1,163.00p | 1,065.00p | 1,117.00p | 343650 |
| 23/07/2020 | 1,060.00p | 1,062.00p | 1,041.00p | 1,051.00p | 179704 |
| 22/07/2020 | 1,052.00p | 1,066.00p | 1,047.00p | 1,057.00p | 38395 |
| 21/07/2020 | 1,033.00p | 1,053.00p | 1,028.00p | 1,046.00p | 84518 |
| 20/07/2020 | 1,052.00p | 1,052.00p | 1,030.22p | 1,036.00p | 88621 |
| 17/07/2020 | 1,055.00p | 1,055.00p | 1,021.00p | 1,033.00p | 45418 |
| 16/07/2020 | 1,038.00p | 1,039.00p | 1,025.50p | 1,032.00p | 37522 |
| 15/07/2020 | 1,067.00p | 1,067.00p | 1,017.00p | 1,040.00p | 131324 |
| 14/07/2020 | 1,001.00p | 1,025.00p | 1,000.00p | 1,018.00p | 179531 |
| 13/07/2020 | 1,056.00p | 1,056.00p | 1,018.00p | 1,025.00p | 251424 |
| 10/07/2020 | 1,066.00p | 1,066.00p | 1,025.00p | 1,031.00p | 83874 |
| 09/07/2020 | 1,032.00p | 1,042.00p | 1,026.00p | 1,038.00p | 115617 |
| 08/07/2020 | 1,017.00p | 1,052.00p | 1,014.00p | 1,026.00p | 65949 |
| 07/07/2020 | 1,030.00p | 1,031.00p | 1,004.00p | 1,028.00p | 231412 |
| 06/07/2020 | 1,039.00p | 1,039.00p | 1,010.93p | 1,025.00p | 51800 |
| 03/07/2020 | 1,016.00p | 1,036.00p | 1,016.00p | 1,029.00p | 53833 |
| 02/07/2020 | 1,005.00p | 1,023.00p | 1,003.00p | 1,017.00p | 34536 |
| 01/07/2020 | 1,010.00p | 1,021.42p | 981.00p | 1,000.00p | 130004 |
| 30/06/2020 | 1,026.00p | 1,034.00p | 1,000.84p | 1,030.00p | 146007 |
| 29/06/2020 | 1,040.00p | 1,040.00p | 990.50p | 1,014.00p | 98201 |
| 26/06/2020 | 995.50p | 1,036.00p | 988.88p | 1,005.00p | 330473 |
| 25/06/2020 | 995.00p | 995.00p | 973.00p | 988.00p | 61704 |
| 24/06/2020 | 990.50p | 995.00p | 974.00p | 985.00p | 79894 |
| 23/06/2020 | 988.50p | 995.00p | 973.00p | 995.00p | 104795 |
| 22/06/2020 | 994.00p | 1,012.00p | 979.50p | 987.50p | 192034 |
| 19/06/2020 | 971.00p | 995.50p | 962.00p | 993.50p | 139786 |
| 18/06/2020 | 981.50p | 981.50p | 960.00p | 966.00p | 104336 |
| 17/06/2020 | 1,000.00p | 1,000.00p | 956.00p | 958.00p | 61283 |
| 16/06/2020 | 987.00p | 987.00p | 950.00p | 959.00p | 81823 |
| 15/06/2020 | 947.00p | 957.00p | 932.00p | 936.00p | 165950 |
| 12/06/2020 | 953.50p | 966.50p | 943.00p | 954.50p | 226982 |
| 11/06/2020 | 970.50p | 975.00p | 948.50p | 953.50p | 101475 |
| 10/06/2020 | 1,004.00p | 1,011.07p | 969.00p | 969.00p | 50426 |
| 09/06/2020 | 1,004.00p | 1,018.00p | 978.50p | 989.50p | 122422 |
| 08/06/2020 | 1,002.00p | 1,007.37p | 971.00p | 1,000.00p | 98222 |
| 05/06/2020 | 989.50p | 1,024.00p | 968.25p | 987.50p | 86609 |
| 04/06/2020 | 984.50p | 994.50p | 949.50p | 987.00p | 138645 |
| 03/06/2020 | 946.50p | 952.00p | 938.50p | 952.00p | 179708 |
| 02/06/2020 | 970.00p | 998.14p | 941.50p | 944.50p | 165233 |
| 29/05/2020 | 983.00p | 994.00p | 963.50p | 963.50p | 116267 |
| 27/05/2020 | 946.00p | 964.23p | 930.34p | 947.50p | 140468 |
| 26/05/2020 | 987.00p | 987.00p | 944.50p | 951.00p | 135716 |
| 22/05/2020 | 956.00p | 964.50p | 936.00p | 951.00p | 93289 |
| 21/05/2020 | 949.50p | 954.45p | 913.83p | 946.00p | 91087 |
| 20/05/2020 | 910.50p | 944.15p | 910.50p | 942.50p | 61878 |
| 19/05/2020 | 906.00p | 926.50p | 897.30p | 915.00p | 126756 |
| 18/05/2020 | 899.50p | 928.45p | 889.04p | 912.50p | 109302 |
| 15/05/2020 | 905.00p | 914.50p | 886.00p | 892.00p | 381451 |
| 14/05/2020 | 890.50p | 920.00p | 890.50p | 898.50p | 92915 |
| 13/05/2020 | 908.00p | 927.09p | 880.00p | 920.00p | 702494 |
| 12/05/2020 | 948.00p | 953.66p | 913.50p | 917.00p | 456894 |
| 11/05/2020 | 950.00p | 950.00p | 926.68p | 936.00p | 73099 |
| 07/05/2020 | 929.50p | 945.00p | 923.00p | 927.50p | 142447 |
| 06/05/2020 | 916.50p | 948.50p | 912.50p | 926.00p | 187117 |
| 05/05/2020 | 902.50p | 936.00p | 902.50p | 926.00p | 455418 |
| 01/05/2020 | 892.50p | 920.75p | 867.50p | 880.50p | 254725 |
| 30/04/2020 | 929.50p | 963.00p | 911.00p | 915.00p | 259678 |
| 29/04/2020 | 917.00p | 938.00p | 908.50p | 920.50p | 112218 |
| 28/04/2020 | 924.00p | 925.50p | 885.00p | 912.00p | 530164 |
| 27/04/2020 | 894.00p | 914.50p | 880.00p | 887.50p | 98238 |
| 24/04/2020 | 888.00p | 916.50p | 886.93p | 889.50p | 162830 |
| 23/04/2020 | 921.00p | 930.00p | 905.00p | 915.00p | 236047 |
| 22/04/2020 | 939.00p | 939.00p | 902.50p | 919.50p | 169630 |
| 21/04/2020 | 880.00p | 920.00p | 880.00p | 902.00p | 136426 |
| 20/04/2020 | 900.00p | 936.50p | 892.28p | 908.00p | 82505 |
| 17/04/2020 | 879.00p | 922.00p | 870.60p | 918.50p | 147449 |
| 16/04/2020 | 884.00p | 904.00p | 877.50p | 880.50p | 259438 |
| 15/04/2020 | 946.50p | 946.50p | 875.00p | 885.00p | 436618 |
| 14/04/2020 | 908.00p | 946.95p | 894.50p | 908.00p | 246032 |
| 09/04/2020 | 918.00p | 948.08p | 884.50p | 904.00p | 136175 |
| 08/04/2020 | 855.00p | 926.88p | 834.50p | 916.50p | 187181 |
| 07/04/2020 | 808.50p | 847.00p | 800.50p | 847.00p | 178932 |
| 06/04/2020 | 800.00p | 821.00p | 785.50p | 806.50p | 161104 |
| 03/04/2020 | 825.00p | 825.00p | 785.00p | 785.00p | 221447 |
| 02/04/2020 | 813.00p | 816.46p | 789.00p | 800.00p | 300712 |
*Close Price adjusted for both dividends and splits