CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/06/2016 778.00p 811.00p 775.00p 801.00p 91692
22/06/2016 769.50p 777.50p 764.73p 774.00p 107601
21/06/2016 780.00p 780.00p 765.50p 768.50p 121956
20/06/2016 735.00p 784.00p 735.00p 781.00p 323765
17/06/2016 738.00p 738.00p 730.00p 736.50p 131046
16/06/2016 738.50p 742.50p 735.00p 735.00p 196206
15/06/2016 741.00p 748.00p 740.00p 745.00p 147885
14/06/2016 750.50p 758.97p 740.00p 742.00p 175722
13/06/2016 777.00p 777.00p 755.00p 759.50p 324964
10/06/2016 784.00p 792.50p 777.00p 777.50p 240366
09/06/2016 787.00p 793.00p 785.50p 790.50p 46314
08/06/2016 798.50p 805.00p 790.00p 792.00p 90033
07/06/2016 800.00p 814.00p 800.00p 805.50p 166387
06/06/2016 815.00p 816.50p 810.00p 815.00p 124391
03/06/2016 795.00p 814.00p 795.00p 813.00p 71942
02/06/2016 799.00p 806.00p 790.50p 805.00p 179211
01/06/2016 788.50p 810.00p 788.50p 804.00p 110676
31/05/2016 798.50p 807.67p 794.50p 807.50p 152008
27/05/2016 792.50p 804.00p 790.00p 803.00p 62696
26/05/2016 793.50p 800.70p 779.94p 800.00p 225530
25/05/2016 780.50p 790.00p 780.50p 790.00p 72933
24/05/2016 800.00p 800.00p 780.00p 782.00p 149662
23/05/2016 790.00p 800.00p 786.25p 800.00p 152701
20/05/2016 773.00p 794.00p 772.00p 790.50p 162452
19/05/2016 790.00p 790.00p 773.00p 773.00p 64392
18/05/2016 773.00p 789.00p 772.00p 776.50p 741722
17/05/2016 772.00p 779.50p 771.00p 774.50p 128409
16/05/2016 769.50p 773.00p 769.50p 771.50p 143351
13/05/2016 770.00p 775.00p 770.00p 772.50p 178656
12/05/2016 770.00p 779.90p 768.50p 775.50p 152609
11/05/2016 778.50p 778.50p 771.00p 773.50p 285376
10/05/2016 770.00p 782.00p 770.00p 779.00p 165603
09/05/2016 770.00p 782.50p 770.00p 778.00p 94984
06/05/2016 766.50p 782.00p 766.50p 780.50p 234580
05/05/2016 752.50p 774.00p 752.50p 772.50p 222429
04/05/2016 750.00p 762.50p 747.98p 761.00p 130422
03/05/2016 740.00p 754.00p 738.05p 750.00p 232884
29/04/2016 738.00p 742.50p 733.50p 741.00p 145207
28/04/2016 731.00p 738.50p 731.00p 738.50p 69610
27/04/2016 732.50p 743.50p 732.50p 741.50p 53795
26/04/2016 743.00p 744.00p 738.00p 741.50p 112920
25/04/2016 738.00p 740.00p 732.50p 739.00p 259787
22/04/2016 768.50p 770.63p 738.50p 739.50p 317815
21/04/2016 775.00p 779.48p 770.68p 773.00p 214505
20/04/2016 775.00p 778.50p 775.00p 778.50p 210712
19/04/2016 778.00p 784.86p 775.00p 779.50p 373998
18/04/2016 780.00p 785.00p 777.50p 782.00p 81596
15/04/2016 780.00p 784.50p 775.50p 782.00p 142060
14/04/2016 787.00p 787.00p 777.00p 778.50p 116677
13/04/2016 785.00p 787.50p 778.50p 784.50p 103625
12/04/2016 787.00p 787.74p 778.00p 780.50p 98416
11/04/2016 796.50p 797.00p 783.00p 785.00p 386326
08/04/2016 767.00p 796.50p 767.00p 796.50p 185261
07/04/2016 779.50p 785.00p 773.00p 782.00p 181897
06/04/2016 772.50p 779.50p 769.25p 776.50p 90958
05/04/2016 773.00p 780.00p 762.50p 779.00p 919599
04/04/2016 763.50p 773.08p 762.13p 767.50p 151819
01/04/2016 762.00p 772.00p 762.00p 768.00p 154830
31/03/2016 776.50p 778.50p 767.00p 769.00p 697291
30/03/2016 758.00p 775.50p 755.00p 768.00p 361917
29/03/2016 755.50p 756.87p 747.75p 750.00p 176071
24/03/2016 750.00p 755.00p 743.50p 750.50p 653663
23/03/2016 760.00p 770.00p 757.00p 757.00p 267851
22/03/2016 766.00p 766.00p 748.00p 761.50p 443756
21/03/2016 760.00p 769.00p 723.60p 764.50p 190960
18/03/2016 741.50p 755.00p 741.00p 745.00p 135064
17/03/2016 741.50p 760.00p 741.50p 753.50p 65093
16/03/2016 741.50p 756.50p 740.00p 756.50p 86592
15/03/2016 747.00p 759.50p 740.00p 743.50p 171695
14/03/2016 725.00p 762.50p 725.00p 760.00p 167407
11/03/2016 725.00p 738.00p 725.00p 737.00p 131475
10/03/2016 728.50p 737.00p 725.50p 731.00p 93365
09/03/2016 728.50p 731.50p 725.00p 727.00p 69899
08/03/2016 731.50p 739.00p 727.50p 731.50p 176001
07/03/2016 740.00p 740.00p 734.00p 740.00p 92084
04/03/2016 733.50p 741.50p 733.48p 741.50p 110016
03/03/2016 735.50p 745.00p 732.00p 733.50p 105230
02/03/2016 763.00p 763.75p 732.00p 736.50p 97863
01/03/2016 758.00p 772.00p 755.00p 767.00p 104896
29/02/2016 757.00p 762.50p 750.21p 762.50p 194920
26/02/2016 767.50p 774.50p 756.50p 758.50p 135145
25/02/2016 771.00p 773.50p 765.50p 766.00p 106659
24/02/2016 771.50p 784.50p 766.00p 768.00p 78863
23/02/2016 775.00p 783.00p 774.50p 780.00p 306679
22/02/2016 769.50p 783.00p 768.83p 783.00p 148922
19/02/2016 769.50p 778.50p 768.50p 774.00p 373804
18/02/2016 760.00p 787.50p 753.50p 781.50p 100505
17/02/2016 728.00p 761.50p 727.31p 758.00p 89076
16/02/2016 730.00p 730.00p 722.00p 727.00p 154075
15/02/2016 725.00p 737.00p 718.50p 727.50p 150488
12/02/2016 730.00p 738.47p 717.50p 719.00p 406467
11/02/2016 745.00p 745.00p 730.00p 732.50p 225842
10/02/2016 736.50p 763.74p 736.50p 746.00p 157107
09/02/2016 752.00p 763.00p 740.31p 749.00p 215934
08/02/2016 799.50p 799.50p 753.50p 755.00p 184764
05/02/2016 805.00p 827.00p 793.00p 793.00p 332045
04/02/2016 826.00p 831.00p 803.00p 810.00p 157036
03/02/2016 832.00p 832.00p 819.31p 827.00p 169842
02/02/2016 824.00p 837.00p 820.72p 830.50p 229284
01/02/2016 798.00p 826.00p 793.00p 825.00p 309170
29/01/2016 785.00p 798.00p 781.50p 797.00p 156292
28/01/2016 803.00p 810.75p 781.50p 784.00p 148771
27/01/2016 818.50p 818.50p 803.50p 808.50p 186544
26/01/2016 775.00p 820.00p 772.07p 813.00p 304830
25/01/2016 757.50p 778.00p 754.98p 776.50p 76454
22/01/2016 765.00p 768.50p 750.50p 760.00p 86578
21/01/2016 743.00p 762.00p 733.81p 760.00p 166805
20/01/2016 755.00p 755.00p 735.00p 740.50p 217331
19/01/2016 762.00p 775.54p 751.00p 765.00p 127620
18/01/2016 772.50p 772.50p 752.00p 752.00p 163538
15/01/2016 798.00p 807.19p 764.00p 775.00p 169870
14/01/2016 807.00p 809.95p 791.00p 805.00p 163381
13/01/2016 814.50p 820.00p 809.00p 810.50p 430722
12/01/2016 824.50p 824.50p 807.50p 810.00p 55855
11/01/2016 820.00p 829.00p 817.50p 822.00p 125346
08/01/2016 837.00p 837.00p 822.50p 825.50p 116497
07/01/2016 812.00p 837.00p 812.00p 832.00p 179945
06/01/2016 830.00p 830.00p 817.00p 824.00p 195362
05/01/2016 811.00p 834.00p 811.00p 830.00p 164961
04/01/2016 820.00p 830.02p 813.00p 821.00p 165013
31/12/2015 840.00p 840.00p 824.50p 825.00p 45833
30/12/2015 800.00p 845.50p 791.93p 840.00p 251340
29/12/2015 790.00p 805.00p 787.00p 799.00p 87683
24/12/2015 791.50p 800.50p 791.00p 791.50p 13316
23/12/2015 802.50p 814.00p 796.50p 799.00p 54855
22/12/2015 811.00p 811.00p 800.50p 807.00p 70528
21/12/2015 794.50p 815.00p 794.50p 809.50p 162485
18/12/2015 779.00p 810.00p 775.50p 804.00p 314934
17/12/2015 768.00p 793.50p 764.50p 793.50p 193170
16/12/2015 754.50p 771.50p 752.50p 766.50p 139643
15/12/2015 745.00p 771.50p 739.50p 767.50p 219084
14/12/2015 760.00p 760.00p 740.00p 743.00p 89493
11/12/2015 762.00p 767.00p 751.50p 751.50p 204087
10/12/2015 762.00p 771.50p 762.00p 766.00p 130247
09/12/2015 770.00p 784.50p 770.00p 771.50p 237095
08/12/2015 780.00p 798.53p 771.50p 776.00p 94141
07/12/2015 776.50p 798.50p 776.50p 796.50p 161418
04/12/2015 739.50p 785.00p 739.50p 785.00p 428516
03/12/2015 725.00p 740.00p 725.00p 729.00p 200727
02/12/2015 740.00p 741.50p 728.00p 734.50p 107470
01/12/2015 758.00p 758.00p 720.50p 736.00p 231044
30/11/2015 740.00p 769.00p 728.54p 756.50p 1302991
27/11/2015 732.00p 740.00p 725.00p 739.50p 146875
26/11/2015 725.00p 732.00p 719.50p 732.00p 272427
25/11/2015 720.00p 731.50p 716.56p 730.00p 202402
24/11/2015 710.00p 719.00p 705.50p 717.50p 171273
23/11/2015 701.50p 714.00p 701.50p 709.00p 156074
20/11/2015 705.00p 716.00p 703.00p 715.00p 159115
19/11/2015 720.00p 720.00p 705.50p 715.00p 184227
18/11/2015 713.00p 725.00p 713.00p 721.50p 132546
17/11/2015 705.00p 728.00p 705.00p 727.50p 119121
16/11/2015 704.50p 714.50p 703.00p 714.50p 174852
13/11/2015 713.00p 721.50p 706.50p 718.00p 269640
12/11/2015 717.00p 717.00p 704.00p 710.00p 317613
11/11/2015 691.50p 714.50p 691.50p 713.00p 194754
10/11/2015 690.00p 699.00p 690.00p 696.50p 477200
09/11/2015 695.00p 705.73p 692.50p 700.00p 109890
06/11/2015 706.50p 711.50p 696.50p 700.00p 94545
05/11/2015 695.50p 712.00p 695.50p 706.50p 124879
04/11/2015 714.50p 714.50p 696.50p 705.00p 121725
03/11/2015 690.00p 712.50p 690.00p 712.00p 309803
02/11/2015 685.00p 707.00p 684.00p 701.00p 181280
30/10/2015 680.00p 686.50p 675.50p 686.50p 190685
29/10/2015 684.00p 684.00p 675.31p 680.00p 132292
28/10/2015 670.00p 680.00p 663.50p 678.50p 779861
27/10/2015 668.50p 679.50p 660.50p 670.50p 263559
26/10/2015 680.00p 680.00p 666.00p 670.00p 295914
23/10/2015 670.00p 671.00p 664.00p 668.50p 97399
22/10/2015 670.50p 670.50p 663.00p 665.00p 165815
21/10/2015 675.00p 675.00p 665.00p 668.50p 95332
20/10/2015 663.00p 679.17p 660.50p 673.50p 141043
19/10/2015 646.00p 670.50p 646.00p 663.00p 517153
16/10/2015 656.50p 667.50p 646.50p 650.00p 142801
15/10/2015 653.00p 665.00p 650.17p 663.00p 109458
14/10/2015 655.00p 660.00p 645.50p 647.00p 118524
13/10/2015 654.00p 665.00p 654.00p 661.00p 187480
12/10/2015 669.00p 669.00p 653.50p 661.50p 112286
09/10/2015 663.00p 668.00p 654.50p 662.50p 150673
08/10/2015 680.00p 690.00p 662.00p 662.00p 96385
07/10/2015 680.00p 697.00p 680.00p 695.50p 170251
06/10/2015 695.00p 700.17p 677.50p 689.00p 1467669
05/10/2015 690.00p 709.50p 690.00p 703.50p 186729
02/10/2015 693.00p 714.25p 691.67p 703.00p 358555
01/10/2015 698.00p 700.00p 688.00p 691.50p 236356
30/09/2015 694.00p 700.00p 685.50p 691.00p 204556
29/09/2015 695.00p 702.00p 685.50p 689.00p 278546
28/09/2015 710.00p 710.00p 693.50p 698.00p 520962
25/09/2015 630.00p 705.00p 630.00p 705.00p 609024
24/09/2015 626.00p 634.00p 621.50p 631.50p 161861
23/09/2015 624.50p 638.50p 620.50p 625.50p 101676
22/09/2015 635.00p 635.00p 622.00p 625.00p 166194
21/09/2015 635.00p 635.00p 621.85p 635.00p 78880
18/09/2015 630.00p 636.50p 627.00p 633.00p 46564
17/09/2015 630.00p 639.50p 630.00p 639.00p 89108
16/09/2015 640.00p 640.00p 630.50p 632.50p 17461
15/09/2015 647.00p 647.00p 632.50p 636.00p 88552
14/09/2015 653.00p 653.00p 645.00p 648.50p 203533
11/09/2015 662.00p 662.00p 648.00p 650.50p 181065
10/09/2015 675.00p 675.00p 663.00p 668.00p 72117
09/09/2015 665.00p 668.00p 662.00p 666.00p 61308

*Close Price adjusted for both dividends and splits