CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/07/2012 114.00p 117.48p 114.00p 115.50p 4338
11/07/2012 120.00p 120.00p 116.00p 116.00p 149722
10/07/2012 122.50p 122.50p 118.70p 120.25p 22956
09/07/2012 120.00p 123.99p 120.00p 122.50p 10378
06/07/2012 123.50p 123.50p 120.78p 122.50p 5020
05/07/2012 123.00p 124.50p 121.00p 122.50p 0
04/07/2012 123.00p 124.50p 121.00p 122.50p 14404
03/07/2012 123.00p 125.79p 123.00p 123.75p 7004
02/07/2012 127.00p 129.00p 123.05p 125.00p 47641
29/06/2012 127.63p 128.50p 127.63p 128.50p 3500
28/06/2012 130.00p 130.00p 128.50p 128.50p 378909
27/06/2012 128.00p 132.00p 127.00p 129.50p 0
26/06/2012 128.00p 132.00p 127.00p 129.50p 32573
25/06/2012 128.90p 132.18p 128.90p 130.00p 3355
22/06/2012 128.00p 131.76p 128.00p 130.00p 6015
21/06/2012 131.00p 131.00p 130.00p 130.00p 69550
20/06/2012 131.19p 132.79p 129.00p 129.50p 23346
19/06/2012 128.00p 129.50p 128.00p 129.50p 7610
18/06/2012 128.00p 130.00p 128.00p 130.00p 1000
15/06/2012 130.00p 130.00p 129.50p 129.50p 7000
14/06/2012 131.00p 131.00p 130.00p 131.00p 30935
13/06/2012 132.00p 132.00p 131.00p 131.00p 27058
12/06/2012 135.94p 135.94p 131.50p 131.50p 0
11/06/2012 135.94p 135.94p 131.52p 133.00p 5225
08/06/2012 132.00p 136.00p 130.00p 130.00p 164457
07/06/2012 134.34p 134.34p 131.42p 133.00p 24508
06/06/2012 132.00p 133.00p 127.00p 133.00p 70283
01/06/2012 126.00p 129.00p 126.00p 128.50p 9625
31/05/2012 131.55p 131.55p 129.00p 129.00p 57572
30/05/2012 130.73p 131.55p 129.00p 129.00p 4650
29/05/2012 126.00p 131.70p 126.00p 129.00p 3250
28/05/2012 130.00p 130.73p 126.00p 129.00p 90540
25/05/2012 126.00p 128.00p 126.00p 128.00p 1700
24/05/2012 130.00p 130.00p 126.50p 128.00p 5500
23/05/2012 130.00p 130.00p 128.00p 128.00p 15750
22/05/2012 130.00p 130.00p 128.00p 128.00p 22500
21/05/2012 127.00p 130.00p 125.78p 127.50p 19375
18/05/2012 123.00p 126.60p 123.00p 125.00p 4577
17/05/2012 125.00p 125.00p 123.00p 123.00p 51864
16/05/2012 132.00p 132.75p 125.19p 126.87p 34811
15/05/2012 132.00p 134.25p 132.00p 133.50p 182577
14/05/2012 134.00p 136.00p 132.00p 133.50p 44626
11/05/2012 134.22p 135.00p 134.22p 135.00p 0
10/05/2012 134.22p 135.00p 134.22p 135.00p 920
09/05/2012 134.00p 139.40p 134.00p 135.00p 18393
08/05/2012 138.00p 140.94p 135.00p 137.50p 50073
04/05/2012 142.50p 142.50p 140.50p 140.50p 1650
03/05/2012 142.50p 142.50p 139.00p 140.50p 0
02/05/2012 142.50p 142.50p 139.00p 140.50p 13105
01/05/2012 143.00p 143.00p 137.00p 140.50p 0
30/04/2012 143.00p 143.00p 137.00p 140.50p 44133
27/04/2012 141.00p 141.14p 137.00p 139.00p 115994
26/04/2012 143.00p 143.00p 139.50p 139.50p 10500
25/04/2012 135.00p 140.00p 133.25p 140.00p 77568
24/04/2012 134.80p 134.80p 132.00p 132.00p 344657
23/04/2012 130.00p 135.00p 130.00p 131.25p 8600
20/04/2012 132.50p 132.50p 132.50p 132.50p 1000000
19/04/2012 134.50p 135.00p 131.20p 133.00p 31585
18/04/2012 130.00p 131.50p 130.00p 131.50p 40998
17/04/2012 130.00p 132.45p 130.00p 131.75p 445178
16/04/2012 134.20p 134.20p 130.25p 132.00p 8021
13/04/2012 131.00p 134.60p 131.00p 133.00p 0
12/04/2012 131.00p 134.60p 131.00p 133.00p 4450
11/04/2012 135.00p 137.00p 132.75p 133.00p 49755
10/04/2012 132.25p 133.50p 132.25p 133.00p 10800
05/04/2012 135.00p 137.00p 134.56p 135.00p 167950
04/04/2012 132.00p 135.00p 132.00p 135.00p 70522
03/04/2012 132.00p 137.00p 132.00p 135.25p 96061
02/04/2012 132.00p 136.25p 132.00p 134.50p 42165
30/03/2012 133.00p 134.80p 130.00p 133.50p 74250
29/03/2012 134.00p 134.40p 130.47p 133.00p 243332
28/03/2012 132.00p 136.00p 132.00p 134.50p 14875
27/03/2012 131.00p 133.00p 131.00p 133.00p 201576
26/03/2012 130.00p 135.00p 130.00p 132.50p 31647
23/03/2012 132.00p 132.00p 128.81p 131.00p 50072
22/03/2012 130.00p 132.00p 130.00p 131.00p 247422
21/03/2012 127.00p 130.99p 125.00p 127.87p 6717
20/03/2012 128.00p 131.60p 128.00p 130.50p 210101
19/03/2012 128.47p 131.39p 128.47p 130.00p 343506
16/03/2012 130.00p 130.50p 129.17p 129.50p 910418
15/03/2012 130.00p 132.00p 128.20p 130.50p 353227
14/03/2012 128.00p 130.39p 128.00p 128.00p 537097
13/03/2012 120.00p 124.00p 119.72p 122.00p 33750
12/03/2012 116.00p 120.00p 115.00p 118.00p 19555
09/03/2012 116.00p 118.00p 116.00p 118.00p 300
08/03/2012 116.00p 118.00p 116.00p 118.00p 0
07/03/2012 116.00p 118.00p 116.00p 118.00p 7800
06/03/2012 118.00p 120.00p 118.00p 118.00p 257654
05/03/2012 118.00p 119.00p 118.00p 119.00p 19795
02/03/2012 118.00p 120.00p 118.00p 120.00p 51347
01/03/2012 118.00p 121.22p 118.00p 119.62p 19832
29/02/2012 118.00p 122.95p 116.00p 120.50p 15287
28/02/2012 118.75p 120.91p 118.00p 120.25p 76121
27/02/2012 121.50p 121.50p 119.52p 119.75p 44374
24/02/2012 118.21p 122.00p 118.21p 120.00p 384149
23/02/2012 118.00p 120.00p 117.00p 120.00p 15360
22/02/2012 118.00p 118.00p 117.25p 117.25p 12500
21/02/2012 116.35p 117.00p 116.35p 117.00p 6227
20/02/2012 117.37p 117.37p 116.25p 117.00p 20635
17/02/2012 115.47p 116.50p 115.00p 116.50p 2494
16/02/2012 117.00p 117.00p 116.50p 116.50p 3050
15/02/2012 116.50p 117.00p 116.50p 116.50p 22441
14/02/2012 115.37p 117.00p 115.37p 116.50p 5629
13/02/2012 115.50p 116.50p 115.00p 116.50p 13389
10/02/2012 114.50p 117.00p 114.00p 116.00p 231251
09/02/2012 114.00p 116.50p 112.00p 116.50p 11390
08/02/2012 116.42p 117.00p 116.42p 117.00p 31309
07/02/2012 115.00p 115.00p 114.00p 115.00p 9309
06/02/2012 116.00p 117.50p 116.00p 116.50p 5500
03/02/2012 114.00p 116.00p 114.00p 116.00p 3450
02/02/2012 114.00p 116.00p 114.00p 116.00p 60225
01/02/2012 115.00p 116.00p 113.75p 116.00p 1527272
31/01/2012 110.84p 112.50p 110.84p 112.50p 6000
30/01/2012 113.00p 113.50p 110.87p 113.50p 46496
27/01/2012 115.00p 115.00p 111.00p 111.00p 17033
26/01/2012 116.00p 116.00p 114.00p 115.50p 0
25/01/2012 116.00p 116.00p 114.00p 114.00p 40525
24/01/2012 112.18p 116.56p 112.18p 115.00p 42726
23/01/2012 113.75p 116.02p 113.00p 115.00p 34282
20/01/2012 116.00p 116.75p 112.40p 115.00p 191486
19/01/2012 117.00p 118.75p 116.00p 117.50p 32723
18/01/2012 118.00p 119.00p 118.00p 119.00p 21192
17/01/2012 122.80p 122.80p 118.00p 119.00p 310954
16/01/2012 121.00p 122.60p 120.00p 121.50p 37050
13/01/2012 124.75p 128.00p 122.00p 123.00p 169993
12/01/2012 116.50p 125.00p 113.49p 121.88p 2111998
11/01/2012 113.00p 115.00p 113.00p 114.25p 78190
10/01/2012 112.50p 112.50p 111.50p 111.50p 12000
09/01/2012 110.00p 111.50p 110.00p 111.00p 0
06/01/2012 110.00p 111.50p 110.00p 111.50p 7124
05/01/2012 106.00p 108.85p 106.00p 108.25p 25906
04/01/2012 108.85p 108.85p 107.00p 107.00p 19966
03/01/2012 105.00p 107.22p 103.00p 106.50p 23688
30/12/2011 101.00p 103.00p 101.00p 103.00p 10000
29/12/2011 100.00p 101.50p 100.00p 101.50p 9670
28/12/2011 102.00p 103.00p 98.00p 103.00p 29457
23/12/2011 101.51p 102.50p 98.00p 100.37p 7249
22/12/2011 102.02p 102.50p 99.25p 102.50p 599
21/12/2011 99.64p 101.37p 99.64p 101.37p 6862
20/12/2011 104.16p 104.16p 98.50p 99.00p 0
19/12/2011 104.16p 104.16p 98.50p 98.50p 20000
16/12/2011 100.00p 100.00p 100.00p 100.00p 2500
15/12/2011 100.00p 103.75p 100.00p 101.00p 13513
14/12/2011 101.00p 101.00p 101.00p 101.00p 419084
13/12/2011 106.97p 106.97p 104.12p 104.12p 55906
12/12/2011 107.50p 107.57p 104.04p 105.00p 17144
09/12/2011 109.25p 109.25p 107.12p 108.25p 11752
08/12/2011 112.12p 112.12p 107.20p 108.50p 201150
07/12/2011 109.00p 109.00p 107.00p 108.50p 8891
06/12/2011 110.00p 111.50p 109.00p 109.50p 45767
05/12/2011 112.26p 112.26p 107.68p 109.25p 23306
02/12/2011 108.50p 110.25p 108.50p 110.25p 55000
01/12/2011 108.00p 108.75p 108.00p 108.50p 9000
30/11/2011 111.00p 112.00p 110.00p 110.50p 0
29/11/2011 111.00p 112.00p 110.00p 112.00p 206965
28/11/2011 110.00p 115.00p 110.00p 113.00p 765906
25/11/2011 115.00p 115.00p 112.50p 112.50p 533644
24/11/2011 112.00p 114.95p 110.00p 112.50p 47800
23/11/2011 110.00p 111.00p 108.00p 111.00p 403398
22/11/2011 111.00p 112.00p 111.00p 111.50p 139102
21/11/2011 115.00p 116.00p 112.00p 112.00p 36030
18/11/2011 114.50p 114.50p 113.00p 113.00p 4336
17/11/2011 113.70p 113.70p 112.50p 112.50p 0
16/11/2011 113.70p 113.70p 112.50p 112.50p 850
15/11/2011 112.00p 114.60p 111.00p 111.50p 58112
14/11/2011 117.00p 117.00p 113.21p 113.50p 23371
11/11/2011 120.00p 120.00p 119.50p 119.50p 14500
10/11/2011 117.00p 119.50p 117.00p 119.50p 3500
09/11/2011 120.61p 120.61p 120.00p 120.50p 176000
08/11/2011 122.00p 123.50p 121.21p 122.00p 0
07/11/2011 122.00p 123.50p 121.21p 122.00p 15189
04/11/2011 125.00p 126.00p 122.87p 122.87p 86272
03/11/2011 120.75p 122.87p 120.75p 122.87p 5226
02/11/2011 121.00p 124.00p 120.50p 123.00p 19474
01/11/2011 121.00p 122.75p 121.00p 122.75p 8302
31/10/2011 124.95p 124.95p 120.00p 123.00p 56800
28/10/2011 122.00p 122.00p 120.00p 120.00p 19142
27/10/2011 115.00p 121.00p 115.00p 120.00p 26220
26/10/2011 116.00p 117.88p 115.75p 117.88p 7000
25/10/2011 117.00p 118.01p 115.00p 117.00p 124891
24/10/2011 118.52p 120.00p 118.52p 119.50p 0
21/10/2011 118.52p 120.00p 118.52p 120.00p 0
20/10/2011 118.52p 119.50p 118.52p 119.50p 2022
19/10/2011 120.00p 120.00p 117.21p 120.00p 207037
18/10/2011 119.00p 119.00p 114.82p 118.00p 79197
17/10/2011 116.70p 117.53p 115.61p 117.12p 0
14/10/2011 116.70p 117.53p 115.61p 116.50p 250850
13/10/2011 118.00p 118.00p 114.25p 117.00p 12900
12/10/2011 114.95p 115.50p 114.95p 115.50p 2082
11/10/2011 111.75p 116.00p 111.75p 115.13p 18000
10/10/2011 108.96p 109.88p 108.96p 109.88p 1000
07/10/2011 108.00p 109.88p 108.00p 109.88p 754673
06/10/2011 106.50p 110.00p 104.00p 108.62p 95240
05/10/2011 106.70p 107.25p 105.00p 105.00p 14300
04/10/2011 106.00p 106.00p 105.50p 106.00p 56622
03/10/2011 101.75p 108.12p 100.00p 108.12p 42297
30/09/2011 97.17p 100.50p 97.17p 98.87p 400330
29/09/2011 95.00p 98.37p 95.00p 98.37p 295132
28/09/2011 96.75p 96.75p 95.61p 96.50p 6500
27/09/2011 96.00p 96.00p 96.00p 96.00p 6621

*Close Price adjusted for both dividends and splits