CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2019 649.00p 670.00p 638.00p 668.00p 101479
19/06/2019 610.00p 639.50p 610.00p 637.00p 138704
18/06/2019 619.00p 635.00p 619.00p 623.50p 97843
17/06/2019 629.50p 639.12p 617.50p 623.50p 109476
14/06/2019 645.50p 654.00p 635.00p 637.00p 111266
13/06/2019 661.00p 663.00p 645.25p 660.50p 65428
12/06/2019 664.00p 664.00p 654.00p 654.00p 92568
11/06/2019 667.00p 669.00p 653.53p 661.00p 96506
10/06/2019 658.50p 658.50p 635.00p 649.00p 137737
07/06/2019 623.50p 633.00p 623.00p 629.00p 67249
06/06/2019 630.50p 631.00p 618.99p 629.00p 97297
05/06/2019 624.50p 635.00p 622.50p 628.50p 183991
04/06/2019 635.00p 655.07p 618.50p 624.00p 129611
03/06/2019 670.00p 670.00p 617.50p 626.00p 253501
31/05/2019 621.00p 649.00p 621.00p 649.00p 213026
30/05/2019 653.50p 655.00p 638.00p 642.50p 129955
29/05/2019 664.50p 668.50p 651.00p 655.50p 85366
28/05/2019 659.50p 680.50p 658.50p 672.00p 141977
24/05/2019 649.50p 669.50p 648.50p 658.00p 89600
23/05/2019 678.00p 678.00p 654.50p 667.00p 112612
22/05/2019 668.00p 678.00p 662.94p 674.50p 168918
21/05/2019 646.00p 676.50p 646.00p 669.00p 371152
20/05/2019 664.00p 667.00p 649.50p 654.50p 65245
17/05/2019 652.50p 673.50p 652.50p 664.50p 100114
16/05/2019 650.00p 665.00p 650.00p 664.00p 129657
15/05/2019 655.50p 660.00p 646.00p 655.00p 77957
14/05/2019 644.00p 655.50p 644.00p 654.00p 68942
13/05/2019 657.50p 668.00p 642.50p 643.00p 129331
10/05/2019 653.50p 663.00p 645.00p 655.00p 112070
09/05/2019 661.50p 662.50p 644.50p 652.50p 103235
08/05/2019 663.00p 665.00p 651.00p 657.00p 220756
07/05/2019 659.50p 670.18p 653.00p 658.50p 155658
03/05/2019 639.00p 669.00p 630.20p 666.50p 255390
02/05/2019 681.00p 681.00p 627.00p 632.00p 95160
01/05/2019 640.00p 672.50p 640.00p 650.00p 177648
30/04/2019 644.50p 644.50p 620.50p 628.50p 131426
29/04/2019 632.00p 642.99p 620.00p 624.00p 124954
26/04/2019 615.00p 648.00p 602.50p 640.50p 262499
25/04/2019 601.50p 612.50p 587.00p 612.50p 94712
24/04/2019 605.00p 606.00p 597.00p 606.00p 98391
23/04/2019 571.00p 604.00p 571.00p 598.00p 192284
18/04/2019 603.00p 603.00p 587.00p 591.00p 168794
17/04/2019 612.00p 618.00p 588.00p 593.00p 413758
16/04/2019 584.50p 619.50p 584.50p 615.00p 476880
15/04/2019 589.00p 593.50p 578.00p 588.00p 725435
12/04/2019 586.50p 593.00p 582.50p 590.00p 271430
11/04/2019 589.50p 595.00p 581.00p 590.00p 224902
10/04/2019 595.00p 595.00p 581.75p 585.50p 155324
09/04/2019 584.00p 586.50p 571.50p 580.00p 244533
08/04/2019 580.00p 595.00p 577.50p 584.50p 578175
05/04/2019 582.00p 593.50p 578.50p 582.00p 291371
04/04/2019 586.00p 591.50p 574.00p 582.00p 434026
03/04/2019 593.50p 599.08p 579.76p 587.00p 409855
02/04/2019 637.00p 637.00p 594.00p 596.00p 493716
01/04/2019 600.00p 634.00p 584.70p 631.00p 610319
29/03/2019 542.50p 621.94p 531.00p 600.50p 2221462
28/03/2019 505.00p 519.50p 502.00p 517.00p 428055
27/03/2019 509.50p 517.50p 501.50p 512.50p 259587
26/03/2019 500.00p 518.00p 500.00p 510.00p 229526
25/03/2019 500.00p 519.33p 493.00p 503.00p 233127
22/03/2019 525.00p 525.00p 498.80p 503.00p 1009377
21/03/2019 495.00p 515.50p 495.00p 511.50p 272901
20/03/2019 532.50p 532.50p 492.80p 503.00p 1177378
19/03/2019 510.00p 523.46p 508.00p 511.00p 729991
18/03/2019 521.00p 521.00p 508.50p 517.00p 206793
15/03/2019 508.00p 512.00p 500.00p 506.50p 301322
14/03/2019 517.50p 517.50p 491.80p 505.00p 295064
13/03/2019 532.50p 532.50p 493.20p 505.00p 853184
12/03/2019 515.00p 522.50p 505.00p 509.50p 195741
11/03/2019 506.00p 509.58p 494.40p 509.50p 278292
08/03/2019 490.00p 495.60p 481.00p 494.80p 448199
07/03/2019 510.00p 510.00p 481.20p 490.60p 205787
06/03/2019 518.50p 518.50p 500.00p 500.00p 315127
05/03/2019 514.00p 514.00p 497.80p 510.00p 483154
04/03/2019 504.00p 511.50p 499.60p 499.60p 1558944
01/03/2019 490.00p 504.50p 480.00p 499.00p 945051
28/02/2019 460.00p 482.40p 455.00p 474.60p 404307
27/02/2019 452.20p 463.40p 448.20p 463.40p 429333
26/02/2019 445.40p 458.80p 441.80p 454.60p 432172
25/02/2019 449.40p 453.00p 443.00p 448.20p 132742
22/02/2019 442.00p 460.00p 442.00p 448.80p 429632
21/02/2019 435.20p 460.00p 435.20p 459.60p 107321
20/02/2019 449.00p 454.00p 443.40p 447.60p 364480
19/02/2019 450.00p 455.00p 443.60p 453.40p 590867
18/02/2019 448.40p 456.00p 440.40p 454.20p 545132
15/02/2019 430.00p 449.40p 423.80p 448.20p 805488
14/02/2019 431.00p 440.00p 427.60p 437.00p 768525
13/02/2019 421.20p 443.40p 421.20p 431.00p 1056594
12/02/2019 440.00p 445.00p 432.60p 436.80p 338524
11/02/2019 436.40p 440.00p 430.00p 437.00p 633347
08/02/2019 424.20p 440.00p 424.20p 433.80p 376660
07/02/2019 420.00p 441.00p 420.00p 439.00p 401624
06/02/2019 430.00p 440.20p 421.50p 440.00p 3006502
05/02/2019 430.00p 430.00p 410.00p 425.80p 123198
04/02/2019 448.20p 448.40p 405.60p 425.00p 1503616
01/02/2019 410.00p 444.80p 400.60p 433.00p 2016066
31/01/2019 400.00p 412.00p 391.40p 402.40p 1896621
30/01/2019 401.00p 415.35p 362.26p 395.00p 5971642
29/01/2019 539.00p 539.00p 395.00p 401.00p 3321782
28/01/2019 693.00p 693.00p 646.50p 652.50p 74638
25/01/2019 669.50p 672.60p 654.50p 661.00p 192986
24/01/2019 668.00p 669.50p 648.50p 667.00p 368886
23/01/2019 671.00p 671.00p 655.00p 664.50p 238032
22/01/2019 654.50p 665.00p 650.00p 665.00p 112905
21/01/2019 664.50p 677.04p 648.00p 663.00p 455912
18/01/2019 659.50p 671.00p 652.50p 665.00p 170725
17/01/2019 680.00p 680.00p 641.50p 653.00p 171424
16/01/2019 631.50p 650.50p 631.50p 650.50p 246438
15/01/2019 660.50p 660.50p 632.00p 650.00p 161050
14/01/2019 645.00p 654.50p 632.50p 645.50p 191600
11/01/2019 690.00p 690.00p 651.50p 659.50p 140208
10/01/2019 709.00p 709.00p 673.50p 682.00p 187688
09/01/2019 677.00p 697.00p 677.00p 686.50p 429155
08/01/2019 675.00p 689.50p 658.50p 677.00p 511810
07/01/2019 676.00p 676.00p 652.00p 670.00p 122353
04/01/2019 657.50p 673.50p 657.00p 661.50p 76655
03/01/2019 666.50p 676.50p 650.00p 659.50p 99628
02/01/2019 664.00p 685.00p 635.50p 658.00p 243656
31/12/2018 632.00p 662.67p 625.50p 661.50p 92525
28/12/2018 651.50p 672.00p 633.00p 637.50p 176193
27/12/2018 652.50p 673.06p 633.89p 641.00p 76652
24/12/2018 645.00p 645.50p 626.50p 626.50p 44463
21/12/2018 683.00p 683.00p 630.50p 641.50p 224670
20/12/2018 673.00p 688.00p 660.50p 675.00p 683595
19/12/2018 672.50p 685.00p 661.00p 675.00p 381847
18/12/2018 660.00p 680.50p 650.00p 675.00p 542765
17/12/2018 690.00p 690.00p 652.50p 667.50p 215117
14/12/2018 659.00p 669.82p 641.50p 666.00p 365381
13/12/2018 659.50p 696.00p 629.50p 662.50p 336773
12/12/2018 652.50p 652.50p 600.00p 635.00p 334739
11/12/2018 636.50p 654.50p 613.50p 620.50p 201616
10/12/2018 658.00p 658.00p 611.50p 631.50p 170826
07/12/2018 636.50p 657.15p 622.00p 628.00p 423262
06/12/2018 644.00p 645.00p 604.00p 625.00p 213601
05/12/2018 653.00p 653.00p 604.50p 645.00p 161607
04/12/2018 625.00p 649.00p 610.50p 628.50p 485735
03/12/2018 652.50p 657.50p 629.00p 630.00p 341679
30/11/2018 646.00p 654.00p 626.00p 650.50p 2137783
29/11/2018 684.50p 723.50p 619.82p 642.00p 2403326
28/11/2018 707.50p 726.98p 689.00p 726.50p 382847
27/11/2018 728.50p 728.50p 703.50p 705.50p 177270
26/11/2018 750.00p 762.50p 725.00p 735.00p 274019
23/11/2018 774.00p 790.50p 755.00p 760.00p 136352
22/11/2018 767.50p 800.00p 753.24p 783.00p 129262
21/11/2018 760.50p 791.00p 753.59p 783.50p 118947
20/11/2018 765.00p 779.50p 749.50p 765.00p 512245
19/11/2018 774.00p 786.50p 766.00p 775.00p 155630
16/11/2018 832.00p 832.00p 776.00p 784.00p 180618
15/11/2018 868.00p 868.00p 782.00p 790.00p 228204
14/11/2018 826.50p 837.95p 808.50p 830.00p 84833
13/11/2018 830.50p 840.92p 813.00p 820.00p 158181
12/11/2018 894.50p 894.50p 830.50p 839.00p 81427
09/11/2018 871.50p 871.78p 836.50p 852.50p 98545
08/11/2018 862.00p 878.00p 843.50p 853.50p 73832
07/11/2018 828.50p 870.00p 828.50p 852.50p 98197
06/11/2018 875.00p 891.00p 816.50p 822.50p 192452
05/11/2018 900.50p 922.00p 888.60p 894.00p 60556
02/11/2018 894.00p 924.50p 887.00p 922.00p 417662
01/11/2018 843.50p 878.50p 830.00p 874.50p 281257
31/10/2018 814.00p 842.00p 779.50p 839.50p 500486
30/10/2018 826.00p 853.50p 785.00p 795.50p 186243
29/10/2018 810.50p 865.00p 807.90p 849.00p 109816
26/10/2018 775.50p 819.00p 775.50p 819.00p 208870
25/10/2018 795.00p 804.25p 764.50p 790.50p 165848
24/10/2018 840.50p 841.00p 779.50p 788.50p 269173
23/10/2018 871.50p 871.50p 815.50p 827.00p 132781
22/10/2018 824.00p 847.00p 821.76p 830.00p 129164
19/10/2018 878.00p 878.00p 819.50p 819.50p 139049
18/10/2018 873.00p 873.00p 839.00p 872.50p 236555
17/10/2018 839.00p 880.50p 839.00p 856.00p 77984
16/10/2018 840.00p 864.00p 826.50p 861.50p 89736
15/10/2018 822.50p 845.69p 822.50p 830.00p 205842
12/10/2018 819.50p 824.00p 803.00p 806.00p 387691
11/10/2018 788.00p 823.36p 777.01p 805.00p 201059
10/10/2018 820.50p 841.50p 802.50p 809.00p 286567
09/10/2018 795.00p 829.50p 765.24p 820.00p 533557
08/10/2018 840.00p 864.12p 781.50p 795.00p 997272
05/10/2018 870.00p 876.00p 843.50p 843.50p 205992
04/10/2018 890.00p 903.25p 865.29p 874.00p 184631
03/10/2018 931.50p 968.25p 894.00p 898.00p 168144
02/10/2018 950.50p 968.06p 935.50p 935.50p 97767
01/10/2018 941.50p 965.06p 935.00p 940.50p 549991
28/09/2018 982.00p 982.00p 930.00p 930.00p 371551
27/09/2018 1,029.00p 1,062.30p 959.50p 968.00p 308973
26/09/2018 1,017.00p 1,031.00p 990.50p 1,023.00p 90941
25/09/2018 1,055.00p 1,055.00p 978.50p 985.00p 585205
24/09/2018 1,053.00p 1,053.00p 990.50p 1,007.00p 150848
21/09/2018 983.00p 1,049.74p 974.00p 1,020.00p 343656
20/09/2018 1,005.00p 1,005.00p 975.00p 989.00p 366713
19/09/2018 990.00p 999.00p 968.00p 982.50p 159720
18/09/2018 962.50p 980.50p 962.50p 970.00p 72072
17/09/2018 990.00p 990.00p 948.50p 976.00p 68147
14/09/2018 944.00p 972.50p 931.00p 953.50p 87158
13/09/2018 956.50p 973.08p 942.50p 960.00p 53363
12/09/2018 941.00p 964.00p 937.00p 954.00p 139716
11/09/2018 977.00p 977.00p 928.50p 942.00p 114950
10/09/2018 948.50p 948.50p 917.50p 931.00p 132789
07/09/2018 913.00p 928.00p 909.50p 922.50p 78476
06/09/2018 908.00p 928.00p 902.11p 921.00p 64723
05/09/2018 900.00p 934.00p 900.00p 907.00p 211137

*Close Price adjusted for both dividends and splits