Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/09/2018 3,870.00p 3,870.00p 3,726.00p 3,750.00p 314154
14/09/2018 3,810.00p 3,974.00p 3,788.00p 3,863.00p 530596
13/09/2018 3,851.00p 3,883.00p 3,772.00p 3,794.00p 324336
12/09/2018 3,897.00p 4,120.00p 3,815.00p 3,832.00p 954029
11/09/2018 3,956.00p 3,979.00p 3,801.00p 3,896.00p 821026
10/09/2018 3,793.00p 3,961.00p 3,774.00p 3,956.00p 486345
07/09/2018 3,848.00p 3,856.83p 3,768.15p 3,831.00p 382937
06/09/2018 3,711.00p 3,837.00p 3,711.00p 3,837.00p 375790
05/09/2018 3,804.00p 3,812.00p 3,714.00p 3,735.00p 286047
04/09/2018 3,799.00p 3,816.00p 3,731.00p 3,786.00p 382171
03/09/2018 3,738.00p 3,819.00p 3,708.07p 3,787.00p 439492
31/08/2018 3,665.00p 3,756.26p 3,621.33p 3,723.00p 456842
30/08/2018 3,610.00p 3,670.00p 3,583.00p 3,660.00p 325806
29/08/2018 3,598.00p 3,615.00p 3,561.00p 3,603.00p 329139
28/08/2018 3,460.00p 3,595.00p 3,460.00p 3,588.00p 420523
24/08/2018 3,451.00p 3,460.00p 3,414.00p 3,460.00p 373119
23/08/2018 3,340.00p 3,473.00p 3,340.00p 3,463.00p 366377
22/08/2018 3,395.00p 3,418.00p 3,347.00p 3,352.00p 321098
21/08/2018 3,465.00p 3,465.00p 3,399.00p 3,420.00p 192687
20/08/2018 3,453.00p 3,479.00p 3,425.00p 3,460.00p 191215
17/08/2018 3,456.00p 3,487.00p 3,423.84p 3,439.00p 108319
16/08/2018 3,467.00p 3,488.20p 3,375.00p 3,455.00p 258492
15/08/2018 3,488.00p 3,498.00p 3,429.00p 3,455.00p 235482
14/08/2018 3,446.00p 3,491.00p 3,434.00p 3,465.00p 199517
13/08/2018 3,482.00p 3,522.80p 3,322.00p 3,416.00p 428613
10/08/2018 3,489.00p 3,528.00p 3,449.60p 3,464.00p 204066
09/08/2018 3,589.00p 3,589.00p 3,485.00p 3,517.00p 311737
08/08/2018 3,586.00p 3,610.50p 3,462.00p 3,485.00p 383619
07/08/2018 3,550.00p 3,617.62p 3,450.00p 3,578.00p 632305
06/08/2018 3,640.00p 3,700.20p 3,609.00p 3,680.00p 288202
03/08/2018 3,590.00p 3,628.00p 3,560.00p 3,628.00p 180803
02/08/2018 3,577.00p 3,590.00p 3,536.00p 3,570.00p 187872
01/08/2018 3,462.00p 3,572.00p 3,457.00p 3,572.00p 393433
31/07/2018 3,547.00p 3,556.00p 3,432.83p 3,445.00p 258550
30/07/2018 3,550.00p 3,602.30p 3,494.03p 3,538.00p 253003
27/07/2018 3,626.00p 3,626.00p 3,534.00p 3,550.00p 244646
26/07/2018 3,669.00p 3,692.00p 3,560.00p 3,599.00p 458484
25/07/2018 3,700.00p 3,734.00p 3,560.75p 3,640.00p 758380
24/07/2018 3,927.00p 3,987.00p 3,626.00p 3,650.00p 1391904
23/07/2018 3,519.00p 3,523.00p 3,437.00p 3,455.00p 656993
20/07/2018 3,554.00p 3,582.00p 3,482.00p 3,512.00p 425715
19/07/2018 3,598.00p 3,608.00p 3,562.00p 3,570.00p 293885
18/07/2018 3,622.00p 3,657.00p 3,582.00p 3,582.00p 276494
17/07/2018 3,624.00p 3,653.00p 3,613.00p 3,620.00p 211148
16/07/2018 3,617.00p 3,629.00p 3,582.00p 3,615.00p 286424
13/07/2018 3,640.00p 3,649.00p 3,593.00p 3,605.00p 338552
12/07/2018 3,636.00p 3,673.00p 3,583.00p 3,640.00p 381496
11/07/2018 3,500.00p 3,648.00p 3,473.00p 3,620.00p 610999
10/07/2018 3,429.00p 3,513.00p 3,414.00p 3,503.00p 860450
09/07/2018 3,390.00p 3,419.00p 3,372.56p 3,419.00p 201860
06/07/2018 3,359.00p 3,380.00p 3,288.00p 3,380.00p 529345
05/07/2018 3,387.00p 3,404.00p 3,350.00p 3,361.00p 238453
04/07/2018 3,403.00p 3,403.00p 3,358.00p 3,386.00p 157688
03/07/2018 3,401.00p 3,410.00p 3,378.00p 3,401.00p 305882
02/07/2018 3,351.00p 3,409.00p 3,351.00p 3,398.00p 345427
29/06/2018 3,408.00p 3,425.00p 3,369.00p 3,390.00p 321029
28/06/2018 3,365.00p 3,413.00p 3,332.00p 3,390.00p 344399
27/06/2018 3,438.00p 3,438.00p 3,363.99p 3,391.00p 282596
26/06/2018 3,362.00p 3,478.00p 3,352.00p 3,414.00p 426636
25/06/2018 3,407.00p 3,438.00p 3,360.00p 3,360.00p 314865
22/06/2018 3,391.00p 3,507.00p 3,338.00p 3,428.00p 474937
21/06/2018 3,381.00p 3,425.00p 3,367.00p 3,367.00p 331209
20/06/2018 3,345.00p 3,384.00p 3,324.63p 3,371.00p 257737
19/06/2018 3,271.00p 3,328.00p 3,265.00p 3,311.00p 431637
18/06/2018 3,288.00p 3,297.00p 3,231.00p 3,280.00p 198894
15/06/2018 3,315.00p 3,324.00p 3,255.00p 3,275.00p 516892
14/06/2018 3,189.00p 3,321.00p 3,189.00p 3,315.00p 405335
13/06/2018 3,141.00p 3,194.00p 3,127.00p 3,189.00p 208589
12/06/2018 3,163.00p 3,189.00p 3,108.00p 3,128.00p 354047
11/06/2018 3,096.00p 3,152.00p 3,091.24p 3,138.00p 169809
08/06/2018 3,071.00p 3,103.00p 3,061.00p 3,075.00p 170864
07/06/2018 3,112.00p 3,112.00p 3,064.00p 3,081.00p 208714
06/06/2018 3,030.00p 3,095.00p 3,030.00p 3,081.00p 317531
05/06/2018 3,038.00p 3,110.00p 3,021.00p 3,027.00p 245116
04/06/2018 3,022.00p 3,044.00p 3,000.78p 3,037.00p 315452
01/06/2018 3,000.00p 3,023.00p 2,984.00p 2,986.00p 241779
31/05/2018 3,033.00p 3,075.00p 2,983.00p 3,004.00p 499343
30/05/2018 2,990.00p 3,025.00p 2,990.00p 3,010.00p 185538
29/05/2018 3,069.00p 3,069.00p 2,968.00p 3,010.00p 316650
25/05/2018 2,987.00p 3,046.00p 2,977.00p 3,039.00p 399970
24/05/2018 2,918.00p 2,985.00p 2,897.91p 2,974.00p 229306
23/05/2018 2,882.00p 2,932.00p 2,867.30p 2,905.00p 284345
22/05/2018 2,796.00p 2,900.00p 2,796.00p 2,882.00p 323843
21/05/2018 2,810.00p 2,844.00p 2,809.00p 2,815.00p 135538
18/05/2018 2,757.00p 2,824.00p 2,754.00p 2,822.00p 500797
17/05/2018 2,900.00p 2,900.00p 2,639.00p 2,757.00p 933880
16/05/2018 2,880.00p 2,952.50p 2,880.00p 2,925.00p 221128
15/05/2018 2,901.00p 2,971.00p 2,898.33p 2,910.00p 409141
14/05/2018 2,885.00p 2,916.00p 2,863.00p 2,910.00p 201859
11/05/2018 2,837.00p 2,892.00p 2,827.00p 2,883.00p 273180
10/05/2018 2,877.00p 2,885.50p 2,833.00p 2,842.00p 222649
09/05/2018 2,882.00p 2,926.00p 2,833.00p 2,870.00p 285247
08/05/2018 2,822.00p 2,886.00p 2,807.35p 2,872.00p 175452
04/05/2018 2,882.00p 2,882.00p 2,820.00p 2,822.00p 157275
03/05/2018 2,889.00p 2,904.00p 2,847.00p 2,853.00p 166493
02/05/2018 2,840.00p 2,892.25p 2,839.00p 2,884.00p 286996
01/05/2018 2,836.00p 2,858.00p 2,826.00p 2,840.00p 211556
30/04/2018 2,778.00p 2,843.00p 2,763.00p 2,836.00p 268594
27/04/2018 2,765.00p 2,830.80p 2,733.00p 2,778.00p 234869
26/04/2018 2,693.00p 2,789.00p 2,693.00p 2,766.00p 221214
25/04/2018 2,801.00p 2,815.00p 2,685.00p 2,695.00p 506016
24/04/2018 2,729.00p 2,923.00p 2,729.00p 2,824.00p 764418
23/04/2018 2,715.00p 2,739.00p 2,698.00p 2,729.00p 279354
20/04/2018 2,690.00p 2,721.00p 2,662.00p 2,705.00p 203343
19/04/2018 2,680.00p 2,702.00p 2,663.00p 2,685.00p 265449
18/04/2018 2,766.00p 2,766.00p 2,673.00p 2,706.00p 340670
17/04/2018 2,670.00p 2,757.00p 2,670.00p 2,750.00p 489497
16/04/2018 2,660.00p 2,691.00p 2,645.00p 2,689.00p 286221
13/04/2018 2,673.00p 2,677.00p 2,638.00p 2,658.00p 445560
12/04/2018 2,700.00p 2,703.00p 2,639.00p 2,655.00p 466126
11/04/2018 2,750.00p 2,762.71p 2,684.00p 2,688.00p 259806
10/04/2018 2,705.00p 2,767.00p 2,705.00p 2,750.00p 447121
09/04/2018 2,702.00p 2,750.00p 2,654.00p 2,685.00p 351696
06/04/2018 2,671.00p 2,729.52p 2,671.00p 2,705.00p 371123
05/04/2018 2,655.00p 2,689.00p 2,633.00p 2,689.00p 458099
04/04/2018 2,689.00p 2,702.00p 2,592.00p 2,609.00p 481922
03/04/2018 2,595.00p 2,746.00p 2,584.00p 2,702.00p 731079
29/03/2018 2,741.00p 2,763.00p 2,631.71p 2,632.00p 934982
28/03/2018 2,798.00p 2,800.36p 2,730.00p 2,750.00p 521426
27/03/2018 2,830.00p 2,840.00p 2,792.20p 2,809.00p 543862
26/03/2018 2,810.00p 2,825.00p 2,764.00p 2,769.00p 337438
23/03/2018 2,802.00p 2,842.00p 2,750.00p 2,807.00p 1237521
22/03/2018 2,950.00p 2,990.00p 2,943.00p 2,957.00p 677384
21/03/2018 2,861.00p 2,962.00p 2,835.00p 2,950.00p 300716
20/03/2018 2,912.00p 2,912.00p 2,795.00p 2,848.00p 351470
19/03/2018 2,904.00p 2,957.00p 2,870.00p 2,895.00p 331660
16/03/2018 2,946.00p 3,019.00p 2,842.00p 2,900.00p 722908
15/03/2018 2,790.00p 2,926.00p 2,790.00p 2,902.00p 738659
14/03/2018 2,611.00p 2,826.00p 2,600.00p 2,807.00p 856547
13/03/2018 2,564.00p 2,624.00p 2,480.28p 2,595.00p 1464848
12/03/2018 2,821.00p 2,888.15p 2,648.63p 2,692.00p 674514
09/03/2018 2,688.00p 2,827.00p 2,680.00p 2,820.00p 430899
08/03/2018 2,660.00p 2,691.00p 2,621.00p 2,691.00p 375258
07/03/2018 2,648.00p 2,717.00p 2,629.00p 2,660.00p 335985
06/03/2018 2,629.00p 2,676.40p 2,610.11p 2,658.00p 438747
05/03/2018 2,552.00p 2,628.00p 2,521.00p 2,628.00p 316920
02/03/2018 2,502.00p 2,559.00p 2,471.00p 2,547.00p 474318
01/03/2018 2,492.00p 2,529.00p 2,484.00p 2,514.00p 180826
28/02/2018 2,552.00p 2,562.49p 2,482.00p 2,483.00p 227183
27/02/2018 2,608.00p 2,608.00p 2,546.00p 2,561.00p 443206
26/02/2018 2,535.00p 2,589.00p 2,493.00p 2,584.00p 259249
23/02/2018 2,523.00p 2,531.00p 2,488.96p 2,531.00p 194864
22/02/2018 2,526.00p 2,541.00p 2,494.00p 2,530.00p 270047
21/02/2018 2,525.00p 2,550.00p 2,495.00p 2,543.00p 477224
20/02/2018 2,463.00p 2,519.00p 2,458.00p 2,512.00p 200367
19/02/2018 2,507.00p 2,516.25p 2,452.00p 2,476.00p 197166
16/02/2018 2,439.00p 2,508.00p 2,411.00p 2,506.00p 396184
15/02/2018 2,431.00p 2,470.00p 2,393.00p 2,424.00p 292421
14/02/2018 2,328.00p 2,477.12p 2,328.00p 2,429.00p 463749
13/02/2018 2,305.00p 2,322.00p 2,300.64p 2,314.00p 211934
12/02/2018 2,312.00p 2,329.25p 2,298.00p 2,302.00p 217272
09/02/2018 2,303.00p 2,343.60p 2,276.00p 2,291.00p 237072
08/02/2018 2,355.00p 2,400.00p 2,321.00p 2,326.00p 234428
07/02/2018 2,395.00p 2,421.00p 2,348.90p 2,369.00p 273164
06/02/2018 2,322.00p 2,395.00p 2,275.00p 2,361.00p 523359
05/02/2018 2,480.00p 2,480.00p 2,385.50p 2,400.00p 513517
02/02/2018 2,509.00p 2,539.00p 2,492.00p 2,501.00p 350948
01/02/2018 2,442.00p 2,513.00p 2,442.00p 2,505.00p 440273
31/01/2018 2,462.00p 2,480.00p 2,424.00p 2,448.00p 440800
30/01/2018 2,484.00p 2,528.00p 2,431.00p 2,448.00p 417260
29/01/2018 2,514.00p 2,534.00p 2,459.00p 2,479.00p 358732
26/01/2018 2,435.00p 2,525.00p 2,426.00p 2,502.00p 627169
25/01/2018 2,391.00p 2,480.53p 2,322.00p 2,432.00p 569928
24/01/2018 2,560.00p 2,686.03p 2,360.00p 2,397.00p 1153757
23/01/2018 2,450.00p 2,500.12p 2,381.00p 2,435.00p 617862
22/01/2018 2,428.00p 2,523.00p 2,365.00p 2,437.00p 952645
19/01/2018 2,400.00p 2,569.00p 2,292.90p 2,384.00p 1327203
18/01/2018 2,117.00p 2,222.00p 2,114.00p 2,172.00p 430162
17/01/2018 2,109.00p 2,145.00p 2,099.00p 2,122.00p 156587
16/01/2018 2,103.00p 2,141.70p 2,090.60p 2,123.00p 319570
15/01/2018 2,133.00p 2,157.00p 2,106.00p 2,110.00p 194596
12/01/2018 2,095.00p 2,202.00p 2,071.75p 2,142.00p 280585
11/01/2018 2,123.00p 2,170.69p 2,081.00p 2,105.00p 242843
10/01/2018 2,170.00p 2,183.20p 2,120.26p 2,126.00p 249969
09/01/2018 2,100.00p 2,206.00p 2,100.00p 2,181.00p 212964
08/01/2018 2,212.00p 2,240.00p 2,153.00p 2,154.00p 286414
05/01/2018 2,244.00p 2,251.00p 2,147.75p 2,221.00p 283601
04/01/2018 2,238.00p 2,258.00p 2,223.00p 2,251.00p 696448
03/01/2018 2,204.00p 2,259.00p 2,204.00p 2,235.00p 229889
02/01/2018 2,287.00p 2,394.00p 2,177.00p 2,212.00p 303581
29/12/2017 2,238.00p 2,277.00p 2,230.00p 2,277.00p 168826
28/12/2017 2,212.00p 2,301.05p 2,204.00p 2,235.00p 321881
27/12/2017 2,160.00p 2,260.00p 2,143.63p 2,228.00p 365922
22/12/2017 2,160.00p 2,190.00p 2,122.00p 2,171.00p 179545
21/12/2017 2,120.00p 2,160.00p 2,027.00p 2,156.00p 220736
20/12/2017 2,117.00p 2,161.00p 2,027.00p 2,133.00p 404556
19/12/2017 1,993.00p 2,157.00p 1,986.00p 2,125.00p 698120
18/12/2017 1,958.00p 2,020.00p 1,901.00p 1,998.00p 254555
15/12/2017 1,948.00p 1,966.00p 1,944.30p 1,962.00p 123057
14/12/2017 1,967.00p 1,977.60p 1,924.00p 1,956.00p 330953
13/12/2017 1,982.00p 1,987.00p 1,947.00p 1,952.00p 256281
12/12/2017 1,919.00p 1,969.00p 1,914.10p 1,965.00p 332171
11/12/2017 1,929.00p 1,948.00p 1,902.00p 1,926.00p 267742
08/12/2017 1,931.00p 1,965.55p 1,895.00p 1,937.00p 306749
07/12/2017 1,901.00p 1,968.00p 1,900.40p 1,935.00p 820093
06/12/2017 1,991.00p 1,992.00p 1,866.00p 1,900.00p 704768
05/12/2017 1,935.00p 2,020.15p 1,935.00p 1,972.00p 370620
04/12/2017 1,950.00p 1,972.00p 1,936.00p 1,940.00p 337709
01/12/2017 1,943.00p 2,004.00p 1,935.00p 1,956.00p 304737
30/11/2017 2,006.00p 2,020.35p 1,930.00p 1,950.00p 617218

*Close Price adjusted for both dividends and splits