Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fevertree Drinks

Date Open High Low Close* Volume
22/03/2016 671.50p 685.00p 671.50p 680.00p 564412
21/03/2016 675.50p 692.64p 671.06p 675.50p 614456
18/03/2016 650.00p 687.00p 645.00p 671.00p 1001456
17/03/2016 630.00p 645.50p 620.00p 643.00p 663378
16/03/2016 629.00p 643.00p 624.50p 631.00p 821325
15/03/2016 597.00p 637.00p 592.50p 635.00p 1365919
14/03/2016 589.00p 597.00p 560.22p 593.50p 1160662
11/03/2016 560.00p 592.00p 554.50p 582.00p 810678
10/03/2016 551.00p 561.00p 548.50p 554.00p 691221
09/03/2016 523.00p 553.50p 523.00p 551.00p 705051
08/03/2016 537.00p 541.50p 525.00p 527.00p 207504
07/03/2016 536.00p 549.50p 535.50p 543.50p 123812
04/03/2016 552.00p 554.50p 543.00p 546.00p 169760
03/03/2016 554.00p 557.17p 537.51p 548.50p 191507
02/03/2016 562.50p 563.50p 550.00p 553.50p 220874
01/03/2016 560.00p 565.00p 550.44p 564.50p 415974
29/02/2016 560.50p 565.00p 538.00p 557.50p 963253
26/02/2016 563.00p 572.83p 562.00p 562.00p 250917
25/02/2016 566.00p 582.00p 563.50p 569.00p 247606
24/02/2016 571.50p 589.50p 568.00p 570.50p 169801
23/02/2016 570.00p 584.50p 570.00p 582.00p 108353
22/02/2016 590.00p 590.00p 574.23p 579.50p 178063
19/02/2016 584.00p 588.00p 580.43p 583.50p 181734
18/02/2016 576.00p 583.00p 568.00p 583.00p 373461
17/02/2016 556.50p 575.00p 556.50p 571.50p 203656
16/02/2016 568.00p 571.50p 559.50p 562.50p 134819
15/02/2016 570.00p 574.00p 559.50p 562.50p 290702
12/02/2016 561.50p 570.00p 557.50p 566.00p 397746
11/02/2016 592.00p 597.40p 550.00p 553.50p 345600
10/02/2016 585.00p 599.00p 581.50p 594.50p 240328
09/02/2016 586.00p 600.00p 581.00p 586.50p 283617
08/02/2016 642.00p 642.00p 586.50p 590.00p 568207
05/02/2016 682.00p 682.00p 627.08p 637.50p 483582
04/02/2016 696.50p 700.00p 670.86p 677.00p 364507
03/02/2016 687.00p 702.00p 680.10p 694.00p 923038
02/02/2016 665.00p 688.02p 662.48p 686.00p 548749
01/02/2016 660.00p 669.99p 650.50p 665.00p 590146
29/01/2016 667.00p 667.00p 653.50p 658.00p 301790
28/01/2016 677.50p 677.50p 660.32p 665.50p 327811
27/01/2016 663.00p 678.60p 651.88p 669.00p 726255
26/01/2016 647.00p 666.00p 630.50p 658.00p 1082748
25/01/2016 635.00p 645.00p 608.00p 640.00p 1421664
22/01/2016 595.00p 600.00p 580.00p 586.00p 332517
21/01/2016 553.00p 590.50p 549.00p 587.00p 340970
20/01/2016 555.00p 563.50p 547.00p 553.00p 328711
19/01/2016 543.00p 565.00p 528.00p 564.50p 528817
18/01/2016 540.00p 540.00p 484.84p 534.00p 570275
15/01/2016 608.00p 608.00p 541.37p 546.00p 507899
14/01/2016 630.00p 633.77p 595.78p 599.00p 439986
13/01/2016 630.00p 637.00p 627.30p 634.50p 705059
12/01/2016 625.00p 638.50p 619.28p 630.00p 600442
11/01/2016 615.00p 624.50p 606.50p 620.50p 498254
08/01/2016 610.00p 619.50p 596.10p 610.00p 513973
07/01/2016 605.00p 610.00p 598.09p 605.00p 370234
06/01/2016 600.00p 610.00p 594.74p 606.50p 357854
05/01/2016 600.00p 600.00p 587.74p 596.50p 698887
04/01/2016 600.00p 600.00p 588.50p 590.50p 99773
31/12/2015 600.00p 600.00p 592.00p 599.00p 210091
30/12/2015 599.50p 602.00p 595.00p 597.50p 217435
29/12/2015 585.00p 600.50p 585.00p 597.00p 269958
24/12/2015 600.00p 600.00p 547.50p 594.50p 64574
23/12/2015 590.50p 597.00p 588.00p 595.00p 310195
22/12/2015 580.00p 596.00p 580.00p 588.00p 260757
21/12/2015 580.00p 601.50p 569.00p 585.50p 612075
18/12/2015 565.00p 577.57p 565.00p 569.00p 74160
17/12/2015 573.00p 579.36p 565.50p 567.00p 68623
16/12/2015 570.00p 575.00p 565.00p 570.00p 124425
15/12/2015 555.00p 570.00p 555.00p 566.00p 234464
14/12/2015 543.00p 570.00p 543.00p 556.50p 183427
11/12/2015 550.00p 555.00p 541.99p 547.50p 115524
10/12/2015 563.00p 567.30p 520.00p 540.00p 347961
09/12/2015 563.00p 572.50p 563.00p 569.00p 199454
08/12/2015 580.00p 581.20p 563.77p 571.50p 116169
07/12/2015 580.00p 584.00p 576.90p 579.50p 242686
04/12/2015 565.00p 576.00p 565.00p 574.00p 126444
03/12/2015 565.00p 577.00p 565.00p 572.00p 122642
02/12/2015 580.00p 580.00p 570.72p 576.50p 275326
01/12/2015 580.00p 580.00p 569.38p 576.50p 129671
30/11/2015 580.00p 580.00p 572.50p 575.50p 296183
27/11/2015 580.00p 580.00p 575.02p 578.50p 65415
26/11/2015 580.00p 580.50p 571.00p 575.00p 215538
25/11/2015 577.00p 580.00p 566.89p 578.00p 217741
24/11/2015 583.00p 583.00p 562.50p 566.50p 101090
23/11/2015 583.00p 583.00p 575.86p 579.50p 184232
20/11/2015 542.00p 594.00p 542.00p 578.50p 364624
19/11/2015 553.00p 557.00p 545.00p 557.00p 366562
18/11/2015 560.00p 560.00p 545.00p 550.00p 129072
17/11/2015 560.00p 560.00p 547.00p 550.00p 175261
16/11/2015 532.00p 551.90p 532.00p 550.00p 427329
13/11/2015 540.00p 545.00p 533.00p 545.00p 356585
12/11/2015 532.00p 532.00p 529.50p 531.50p 237519
11/11/2015 530.00p 533.81p 528.50p 531.00p 334586
10/11/2015 533.00p 533.00p 521.00p 530.00p 1036297
09/11/2015 535.00p 535.00p 524.96p 530.00p 145478
06/11/2015 522.00p 542.14p 518.00p 530.00p 415697
05/11/2015 515.00p 518.50p 488.60p 515.00p 952939
04/11/2015 470.00p 514.50p 468.34p 510.00p 1363993
03/11/2015 428.00p 436.25p 428.00p 433.50p 60704
02/11/2015 437.00p 437.00p 427.75p 433.25p 57709
30/10/2015 437.00p 437.00p 429.25p 431.00p 212257
29/10/2015 439.00p 439.00p 430.50p 430.50p 99571
28/10/2015 442.00p 445.00p 432.00p 432.25p 126414
27/10/2015 467.00p 467.00p 445.00p 446.75p 70349
26/10/2015 469.75p 469.75p 457.25p 458.75p 60653
23/10/2015 460.00p 469.75p 460.00p 461.75p 37441
22/10/2015 460.00p 469.50p 460.00p 464.00p 139800
21/10/2015 470.00p 470.00p 458.34p 465.00p 432689
20/10/2015 453.75p 470.00p 452.00p 462.25p 186782
19/10/2015 436.00p 454.75p 435.50p 451.00p 117417
16/10/2015 440.00p 444.25p 434.06p 442.25p 67211
15/10/2015 428.00p 439.75p 428.00p 431.00p 137557
14/10/2015 428.00p 435.73p 428.00p 430.50p 43303
13/10/2015 428.00p 433.65p 428.00p 429.50p 88392
12/10/2015 430.50p 437.03p 428.00p 433.00p 176651
09/10/2015 428.00p 434.88p 428.00p 429.75p 74211
08/10/2015 428.00p 435.00p 428.00p 434.00p 447056
07/10/2015 428.00p 435.00p 428.00p 432.75p 57839
06/10/2015 431.00p 437.50p 427.75p 434.75p 59792
05/10/2015 440.00p 440.00p 430.25p 432.00p 62124
02/10/2015 425.00p 433.89p 425.00p 431.25p 38320
01/10/2015 435.00p 435.00p 425.00p 429.75p 204583
30/09/2015 425.00p 434.50p 425.00p 431.00p 46701
29/09/2015 425.00p 435.00p 425.00p 430.25p 152397
28/09/2015 425.00p 435.00p 425.00p 435.00p 55781
25/09/2015 421.00p 439.50p 421.00p 433.00p 112138
24/09/2015 430.00p 430.00p 423.25p 427.25p 121088
23/09/2015 437.75p 437.75p 421.00p 423.25p 80415
22/09/2015 442.00p 451.75p 426.50p 430.75p 167837
21/09/2015 447.00p 454.50p 442.75p 442.75p 44499
18/09/2015 447.00p 447.00p 440.31p 447.00p 119550
17/09/2015 447.00p 448.00p 440.00p 446.25p 102860
16/09/2015 433.50p 447.00p 432.68p 439.50p 717703
15/09/2015 420.00p 434.50p 420.00p 433.25p 134421
14/09/2015 423.00p 430.00p 420.00p 420.00p 36034
11/09/2015 428.00p 437.75p 420.90p 423.00p 71277
10/09/2015 430.00p 438.20p 430.00p 432.00p 218204
09/09/2015 426.50p 438.75p 426.34p 436.50p 111684
08/09/2015 421.00p 431.00p 421.00p 424.50p 80351
07/09/2015 415.00p 429.50p 415.00p 424.75p 60812
04/09/2015 430.00p 430.00p 415.25p 416.75p 496764
03/09/2015 432.00p 432.00p 422.50p 426.50p 124955
02/09/2015 425.00p 434.75p 425.00p 429.00p 75139
01/09/2015 427.00p 435.00p 423.75p 432.25p 187338
28/08/2015 425.00p 432.15p 417.50p 430.00p 302192
27/08/2015 418.00p 433.79p 418.00p 428.00p 172206
26/08/2015 430.00p 436.10p 417.25p 426.75p 515421
25/08/2015 428.00p 447.00p 417.75p 432.50p 289899
24/08/2015 452.00p 458.20p 393.00p 420.25p 758511
21/08/2015 462.00p 470.83p 450.00p 459.00p 816846
20/08/2015 467.75p 472.50p 462.25p 469.00p 348318
19/08/2015 464.00p 472.00p 464.00p 470.00p 270839
18/08/2015 465.00p 468.60p 460.00p 463.50p 84537
17/08/2015 455.00p 464.25p 452.00p 463.00p 285706
14/08/2015 445.00p 455.00p 445.00p 455.00p 636724
13/08/2015 445.00p 454.75p 445.00p 450.75p 68672
12/08/2015 445.00p 457.00p 445.00p 449.75p 287546
11/08/2015 443.00p 454.95p 443.00p 454.25p 269447
10/08/2015 438.00p 445.00p 438.00p 444.00p 2557361
07/08/2015 435.00p 447.00p 435.00p 446.00p 293961
06/08/2015 445.00p 445.00p 435.25p 440.25p 120933
05/08/2015 428.00p 447.00p 428.00p 440.25p 496665
04/08/2015 426.75p 438.93p 420.25p 434.50p 499967
03/08/2015 412.00p 423.00p 412.00p 422.50p 425369
31/07/2015 407.00p 426.25p 404.50p 419.50p 609266
30/07/2015 406.50p 408.80p 400.84p 405.50p 1777886
29/07/2015 379.50p 407.75p 374.40p 404.50p 773372
28/07/2015 368.00p 380.00p 368.00p 378.75p 301727
27/07/2015 363.25p 370.87p 363.25p 369.50p 226776
24/07/2015 347.25p 378.00p 346.00p 366.00p 558287
23/07/2015 347.00p 347.25p 344.68p 347.00p 1010990
22/07/2015 345.25p 347.00p 340.50p 345.25p 228128
21/07/2015 348.00p 348.00p 343.70p 347.00p 148520
20/07/2015 350.00p 350.00p 345.26p 347.00p 534497
17/07/2015 347.00p 347.00p 345.00p 345.50p 228967
16/07/2015 343.25p 350.00p 343.25p 347.25p 226512
15/07/2015 346.50p 350.00p 344.25p 348.00p 373117
14/07/2015 352.00p 352.00p 344.26p 346.50p 229541
13/07/2015 340.00p 355.00p 339.75p 347.50p 485839
10/07/2015 330.25p 340.00p 330.25p 339.00p 157530
09/07/2015 322.00p 340.00p 318.50p 337.00p 978645
08/07/2015 308.25p 320.00p 308.25p 316.00p 12559487
07/07/2015 281.00p 296.22p 281.00p 290.00p 267645
06/07/2015 284.75p 284.75p 278.75p 282.75p 67591
03/07/2015 279.00p 284.25p 278.25p 281.75p 125946
02/07/2015 285.00p 289.00p 279.00p 280.00p 44778
01/07/2015 285.50p 292.25p 285.00p 285.00p 25468
30/06/2015 285.00p 287.75p 285.00p 285.75p 118163
29/06/2015 286.00p 291.25p 286.00p 288.88p 17466
26/06/2015 286.00p 292.75p 286.00p 290.25p 29230
25/06/2015 285.00p 291.15p 285.00p 290.50p 18760
24/06/2015 288.00p 288.00p 285.50p 285.50p 45438
23/06/2015 290.00p 290.00p 285.00p 286.75p 27509
22/06/2015 285.00p 287.75p 285.00p 285.75p 25859
19/06/2015 287.50p 287.50p 282.81p 286.00p 165089
18/06/2015 291.75p 291.75p 284.43p 285.50p 1445417
17/06/2015 295.00p 295.00p 286.00p 287.00p 109910
16/06/2015 288.00p 294.56p 288.00p 293.00p 55099
15/06/2015 290.00p 295.97p 286.25p 292.50p 61367
12/06/2015 295.75p 295.75p 290.45p 291.00p 31057
11/06/2015 290.00p 296.44p 289.63p 293.50p 50833

*Close Price adjusted for both dividends and splits