CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/11/2014 395.00p 395.00p 387.50p 387.50p 13370
21/11/2014 395.00p 395.00p 390.00p 392.00p 42826
20/11/2014 395.00p 397.00p 389.44p 393.00p 194302
19/11/2014 395.00p 396.00p 394.55p 395.50p 17739
18/11/2014 393.00p 395.00p 383.00p 394.50p 84553
17/11/2014 388.25p 393.00p 386.78p 393.00p 124897
14/11/2014 393.00p 393.00p 385.06p 388.25p 11705
13/11/2014 386.75p 390.00p 385.00p 387.00p 65706
12/11/2014 395.00p 395.00p 387.00p 387.00p 15613
11/11/2014 395.00p 395.00p 386.85p 390.00p 99207
10/11/2014 395.00p 395.00p 388.75p 391.00p 94690
07/11/2014 395.00p 395.00p 386.92p 390.00p 36517
06/11/2014 390.50p 396.75p 380.00p 392.00p 4125908
05/11/2014 397.00p 398.75p 394.00p 398.75p 139445
04/11/2014 390.00p 400.00p 389.66p 396.00p 141139
03/11/2014 375.00p 390.22p 372.10p 387.00p 80623
31/10/2014 374.75p 374.75p 368.00p 370.00p 635906
30/10/2014 369.75p 371.00p 369.00p 371.00p 68210
29/10/2014 370.25p 370.25p 368.10p 370.00p 57965
28/10/2014 370.00p 370.00p 368.62p 369.62p 16446
27/10/2014 374.75p 374.75p 369.50p 370.00p 117144
24/10/2014 371.75p 371.75p 366.13p 370.00p 68764
23/10/2014 366.50p 371.00p 365.25p 370.00p 41308
22/10/2014 368.00p 372.00p 365.25p 370.00p 52403
21/10/2014 371.75p 372.00p 366.75p 370.00p 180616
20/10/2014 372.00p 373.00p 364.48p 370.00p 219985
17/10/2014 370.00p 370.25p 364.41p 370.25p 28145
16/10/2014 369.00p 371.00p 363.67p 370.00p 20936
15/10/2014 373.75p 373.75p 367.25p 370.25p 78697
14/10/2014 375.00p 375.00p 370.00p 375.00p 99555
13/10/2014 370.25p 374.25p 370.25p 370.50p 6535
10/10/2014 374.75p 374.75p 370.00p 371.00p 84569
09/10/2014 372.25p 378.50p 370.00p 372.25p 1995379
08/10/2014 360.00p 380.00p 356.25p 376.25p 47837
07/10/2014 356.75p 360.00p 351.00p 359.75p 236472
06/10/2014 352.50p 354.75p 351.25p 354.75p 8752
03/10/2014 350.00p 358.00p 348.00p 356.00p 230044
02/10/2014 354.75p 354.75p 347.19p 351.00p 52042
01/10/2014 350.00p 350.00p 347.59p 348.00p 258407
30/09/2014 350.00p 352.34p 348.95p 349.00p 436509
29/09/2014 350.00p 355.00p 347.25p 351.00p 158510
26/09/2014 354.75p 354.75p 348.00p 350.00p 36282
25/09/2014 350.00p 351.73p 348.00p 348.00p 28045
24/09/2014 354.75p 354.75p 350.43p 352.25p 44996
23/09/2014 359.75p 359.75p 350.00p 350.00p 59827
22/09/2014 351.25p 358.64p 350.25p 351.25p 9426
19/09/2014 351.00p 360.00p 345.32p 356.00p 494685
18/09/2014 345.00p 347.50p 342.85p 346.00p 70998
17/09/2014 346.75p 349.20p 345.75p 346.00p 10878
16/09/2014 349.75p 350.00p 345.00p 349.75p 27098
15/09/2014 345.75p 349.75p 345.75p 346.25p 24456
12/09/2014 351.00p 351.00p 345.25p 349.75p 53672
11/09/2014 345.25p 350.00p 345.25p 350.00p 85853
10/09/2014 345.00p 349.10p 342.00p 346.00p 70715
09/09/2014 345.25p 349.75p 345.25p 349.75p 20435
08/09/2014 345.25p 349.75p 343.20p 349.75p 58027
05/09/2014 345.50p 351.00p 345.50p 350.50p 71983
04/09/2014 346.25p 350.00p 345.00p 349.75p 34491
03/09/2014 350.00p 350.00p 347.50p 349.75p 27255
02/09/2014 349.75p 350.50p 348.00p 350.50p 56122
01/09/2014 350.00p 350.00p 347.38p 350.00p 40668
29/08/2014 349.75p 350.00p 345.25p 346.25p 37392
28/08/2014 348.50p 349.75p 345.00p 347.00p 28723
27/08/2014 350.00p 350.00p 346.60p 348.00p 95010
26/08/2014 355.00p 355.00p 345.00p 349.75p 34055
22/08/2014 350.00p 350.00p 346.08p 349.75p 14443
21/08/2014 349.25p 350.00p 345.35p 350.00p 25094
20/08/2014 351.75p 352.00p 349.13p 349.75p 101552
19/08/2014 353.50p 353.50p 347.75p 350.00p 60007
18/08/2014 352.00p 354.46p 350.00p 350.00p 87443
15/08/2014 356.00p 356.00p 345.60p 350.00p 37173
14/08/2014 347.50p 350.50p 345.00p 349.00p 25728
13/08/2014 354.75p 354.75p 344.50p 349.75p 68303
12/08/2014 354.00p 354.93p 350.38p 350.50p 47699
11/08/2014 346.75p 354.75p 344.25p 354.75p 203239
08/08/2014 343.75p 347.00p 343.75p 347.00p 48365
07/08/2014 347.00p 347.50p 344.10p 345.00p 5368
06/08/2014 344.25p 348.00p 344.00p 348.00p 6762
05/08/2014 342.00p 355.00p 338.85p 345.00p 58860
04/08/2014 333.50p 342.75p 333.50p 342.75p 11469
01/08/2014 340.00p 345.00p 332.00p 334.00p 73121
31/07/2014 335.25p 344.00p 335.25p 340.50p 197572
30/07/2014 340.00p 343.00p 333.80p 340.00p 42768
29/07/2014 339.00p 344.25p 330.00p 330.00p 62076
28/07/2014 339.50p 343.90p 335.50p 335.50p 9611
25/07/2014 345.00p 345.00p 337.00p 337.00p 161989
24/07/2014 348.75p 349.00p 339.00p 344.75p 31069
23/07/2014 342.25p 349.00p 339.25p 339.25p 30473
22/07/2014 350.00p 355.00p 338.00p 343.00p 112383
21/07/2014 330.00p 349.75p 322.25p 349.75p 478496
18/07/2014 322.25p 328.00p 317.25p 322.25p 255725
17/07/2014 324.75p 326.00p 317.25p 317.25p 40719
16/07/2014 323.39p 324.90p 319.00p 323.13p 64639
15/07/2014 324.00p 324.00p 321.00p 321.88p 22087
14/07/2014 320.00p 325.00p 320.00p 321.00p 36972
11/07/2014 323.50p 323.75p 319.50p 323.75p 27715
10/07/2014 320.25p 325.00p 320.00p 320.25p 29496
09/07/2014 321.02p 324.00p 320.00p 322.38p 36629
08/07/2014 317.75p 325.10p 317.75p 321.00p 7458
07/07/2014 325.00p 325.00p 318.50p 322.75p 20782
04/07/2014 322.00p 329.00p 318.50p 318.50p 226025
03/07/2014 320.00p 325.50p 316.75p 321.75p 107818
02/07/2014 324.25p 324.25p 310.00p 316.25p 36201
01/07/2014 320.25p 327.00p 320.00p 320.00p 66894
30/06/2014 327.00p 328.08p 324.25p 327.00p 230412
27/06/2014 325.00p 329.00p 324.00p 324.25p 23944
26/06/2014 320.25p 327.10p 320.25p 320.25p 223414
25/06/2014 326.50p 326.50p 320.25p 322.38p 8604
24/06/2014 328.75p 329.00p 320.00p 320.25p 108241
23/06/2014 325.00p 332.00p 325.00p 327.25p 22191
20/06/2014 325.00p 333.40p 325.00p 325.25p 8348
19/06/2014 330.00p 336.40p 327.00p 327.25p 12398
18/06/2014 340.00p 340.00p 331.75p 334.25p 2414
17/06/2014 334.25p 338.00p 331.50p 338.00p 51639
16/06/2014 338.00p 342.00p 332.75p 332.75p 51860
13/06/2014 343.00p 343.00p 340.00p 340.00p 25875
12/06/2014 345.00p 345.00p 340.00p 340.00p 55520
11/06/2014 338.00p 345.00p 334.86p 343.75p 229690
10/06/2014 334.75p 338.00p 329.50p 338.00p 1512666
09/06/2014 333.00p 337.00p 329.50p 329.50p 10770
06/06/2014 324.00p 332.00p 320.00p 327.50p 1044260
05/06/2014 317.75p 323.00p 316.00p 322.50p 55437
04/06/2014 316.00p 326.00p 310.82p 316.00p 204137
03/06/2014 310.00p 317.00p 302.25p 312.00p 56582
02/06/2014 299.75p 310.00p 299.75p 302.25p 273456
30/05/2014 295.00p 299.25p 290.20p 299.25p 212090
29/05/2014 294.75p 294.75p 290.00p 291.50p 44010
28/05/2014 291.75p 293.32p 291.75p 291.75p 2830
27/05/2014 293.00p 295.00p 290.25p 290.25p 19414
23/05/2014 290.25p 294.65p 290.25p 290.25p 7902
22/05/2014 290.00p 295.00p 288.25p 293.75p 46589
21/05/2014 288.00p 295.08p 288.00p 288.25p 13465
20/05/2014 296.75p 298.00p 288.25p 288.25p 26336
19/05/2014 291.25p 297.04p 291.25p 291.25p 5290
16/05/2014 296.75p 299.00p 291.35p 297.00p 8219
15/05/2014 298.32p 299.50p 295.50p 296.50p 16530
14/05/2014 297.08p 297.08p 292.00p 295.50p 82575
13/05/2014 292.00p 300.75p 291.25p 291.25p 19630
12/05/2014 299.75p 300.00p 291.00p 299.75p 19347
09/05/2014 287.00p 300.00p 287.00p 291.00p 63961
08/05/2014 295.50p 296.75p 285.00p 287.25p 71434
07/05/2014 300.00p 300.00p 286.66p 296.75p 48379
06/05/2014 302.00p 306.00p 300.15p 300.25p 15169
02/05/2014 302.00p 308.00p 301.00p 302.25p 20660
01/05/2014 308.00p 308.00p 302.25p 302.25p 9411
30/04/2014 302.00p 306.10p 302.00p 304.63p 22236
29/04/2014 302.60p 306.98p 302.25p 305.63p 34182
28/04/2014 302.25p 306.25p 302.25p 302.25p 120812
25/04/2014 306.25p 306.25p 302.25p 304.25p 22658
24/04/2014 302.25p 309.75p 302.00p 302.25p 23024
23/04/2014 309.75p 310.00p 300.35p 309.75p 17221
22/04/2014 309.50p 309.75p 300.25p 300.25p 13297
17/04/2014 308.00p 308.00p 300.44p 308.00p 6696
16/04/2014 307.75p 307.75p 300.79p 307.50p 105935
15/04/2014 310.00p 310.00p 301.48p 304.75p 12416
14/04/2014 307.50p 307.50p 304.29p 305.75p 3071
11/04/2014 309.00p 309.00p 305.00p 305.00p 14773
10/04/2014 311.50p 311.50p 305.25p 309.00p 50623
09/04/2014 306.75p 313.50p 305.25p 305.25p 585757
08/04/2014 310.00p 313.75p 304.81p 313.75p 56514
07/04/2014 309.75p 310.00p 305.00p 310.00p 21733
04/04/2014 309.75p 311.75p 304.88p 309.75p 125288
03/04/2014 311.75p 313.00p 303.75p 311.75p 76335
02/04/2014 305.25p 308.19p 305.00p 305.00p 15336
01/04/2014 303.00p 311.75p 303.00p 311.75p 61446
31/03/2014 305.00p 307.25p 302.10p 304.00p 64434
28/03/2014 300.25p 312.00p 298.14p 307.25p 76781
27/03/2014 302.00p 302.00p 300.00p 300.75p 102638
26/03/2014 302.75p 307.00p 298.00p 300.00p 62266
25/03/2014 303.00p 303.00p 298.41p 301.00p 186769
24/03/2014 310.00p 310.00p 300.00p 303.25p 33434
21/03/2014 305.00p 310.00p 303.20p 305.00p 268856
20/03/2014 297.50p 300.25p 288.91p 300.00p 49782
19/03/2014 297.50p 297.50p 288.59p 296.75p 19379
18/03/2014 296.00p 297.90p 289.25p 290.25p 32429
17/03/2014 300.00p 301.00p 296.50p 298.75p 71161
14/03/2014 298.25p 302.45p 298.14p 301.00p 10602
13/03/2014 298.00p 302.65p 298.00p 299.00p 13167
12/03/2014 304.00p 304.00p 297.13p 298.25p 73835
11/03/2014 302.75p 306.00p 302.00p 304.00p 38882
10/03/2014 307.95p 307.95p 304.00p 306.00p 33613
07/03/2014 307.95p 309.75p 304.33p 306.00p 1338
06/03/2014 310.00p 310.00p 305.12p 309.75p 4517
05/03/2014 303.25p 307.90p 302.00p 302.25p 216599
04/03/2014 306.75p 308.75p 305.00p 308.75p 18937
03/03/2014 306.50p 309.75p 303.00p 305.25p 97104
28/02/2014 306.00p 309.75p 304.23p 309.75p 59560
27/02/2014 309.00p 309.20p 305.08p 307.00p 205096
26/02/2014 305.00p 310.17p 305.00p 307.50p 21166
25/02/2014 297.75p 310.00p 295.00p 310.00p 104972
24/02/2014 295.00p 299.75p 293.81p 296.50p 31875
21/02/2014 291.90p 292.88p 289.63p 292.88p 24165
20/02/2014 287.96p 291.90p 287.96p 289.63p 31097
19/02/2014 287.00p 291.75p 286.23p 291.75p 17453
18/02/2014 288.33p 288.50p 287.50p 287.50p 142063
17/02/2014 289.75p 290.00p 287.00p 287.50p 133146
14/02/2014 288.33p 288.33p 287.00p 287.00p 7846
13/02/2014 290.00p 290.00p 287.00p 287.50p 31190
12/02/2014 292.00p 292.00p 287.00p 287.00p 28334
11/02/2014 287.00p 290.50p 286.00p 288.63p 214154

*Close Price adjusted for both dividends and splits