CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2020 956.00p 964.50p 936.00p 951.00p 93289
21/05/2020 949.50p 954.45p 913.83p 946.00p 91087
20/05/2020 910.50p 944.15p 910.50p 942.50p 61878
19/05/2020 906.00p 926.50p 897.30p 915.00p 126756
18/05/2020 899.50p 928.45p 889.04p 912.50p 109302
15/05/2020 905.00p 914.50p 886.00p 892.00p 381451
14/05/2020 890.50p 920.00p 890.50p 898.50p 92915
13/05/2020 908.00p 927.09p 880.00p 920.00p 702494
12/05/2020 948.00p 953.66p 913.50p 917.00p 456894
11/05/2020 950.00p 950.00p 926.68p 936.00p 73099
07/05/2020 929.50p 945.00p 923.00p 927.50p 142447
06/05/2020 916.50p 948.50p 912.50p 926.00p 187117
05/05/2020 902.50p 936.00p 902.50p 926.00p 455418
01/05/2020 892.50p 920.75p 867.50p 880.50p 254725
30/04/2020 929.50p 963.00p 911.00p 915.00p 259678
29/04/2020 917.00p 938.00p 908.50p 920.50p 112218
28/04/2020 924.00p 925.50p 885.00p 912.00p 530164
27/04/2020 894.00p 914.50p 880.00p 887.50p 98238
24/04/2020 888.00p 916.50p 886.93p 889.50p 162830
23/04/2020 921.00p 930.00p 905.00p 915.00p 236047
22/04/2020 939.00p 939.00p 902.50p 919.50p 169630
21/04/2020 880.00p 920.00p 880.00p 902.00p 136426
20/04/2020 900.00p 936.50p 892.28p 908.00p 82505
17/04/2020 879.00p 922.00p 870.60p 918.50p 147449
16/04/2020 884.00p 904.00p 877.50p 880.50p 259438
15/04/2020 946.50p 946.50p 875.00p 885.00p 436618
14/04/2020 908.00p 946.95p 894.50p 908.00p 246032
09/04/2020 918.00p 948.08p 884.50p 904.00p 136175
08/04/2020 855.00p 926.88p 834.50p 916.50p 187181
07/04/2020 808.50p 847.00p 800.50p 847.00p 178932
06/04/2020 800.00p 821.00p 785.50p 806.50p 161104
03/04/2020 825.00p 825.00p 785.00p 785.00p 221447
02/04/2020 813.00p 816.46p 789.00p 800.00p 300712
01/04/2020 805.00p 817.50p 774.50p 811.00p 101176
31/03/2020 751.50p 825.00p 751.50p 825.00p 285067
30/03/2020 820.00p 850.26p 750.50p 790.00p 330003
27/03/2020 823.00p 855.00p 745.00p 855.00p 332390
26/03/2020 806.50p 861.00p 804.87p 854.00p 105794
25/03/2020 767.00p 833.00p 767.00p 816.00p 147093
24/03/2020 760.50p 801.91p 760.50p 785.00p 97198
23/03/2020 784.00p 800.00p 754.00p 762.00p 237255
20/03/2020 780.50p 843.50p 746.50p 812.50p 392384
19/03/2020 720.00p 748.50p 713.50p 727.00p 198596
18/03/2020 710.00p 728.00p 672.00p 718.50p 176528
17/03/2020 787.50p 799.61p 670.00p 706.50p 341542
16/03/2020 861.00p 870.50p 738.00p 778.00p 215971
13/03/2020 952.50p 995.00p 904.00p 910.00p 557550
12/03/2020 936.00p 957.00p 915.50p 950.00p 411563
11/03/2020 950.00p 995.90p 950.00p 986.00p 312107
10/03/2020 1,018.00p 1,018.38p 976.50p 977.50p 174623
09/03/2020 1,005.00p 1,072.00p 1,005.00p 1,014.00p 118688
06/03/2020 1,071.00p 1,076.00p 1,041.93p 1,068.00p 154804
05/03/2020 1,124.00p 1,124.00p 1,059.00p 1,072.00p 196236
04/03/2020 1,056.00p 1,084.00p 1,056.00p 1,078.00p 94903
03/03/2020 1,077.00p 1,088.00p 1,065.00p 1,075.00p 128282
02/03/2020 1,098.00p 1,098.00p 1,042.00p 1,050.00p 141753
28/02/2020 1,084.00p 1,084.00p 1,006.00p 1,066.00p 207893
27/02/2020 1,096.00p 1,096.00p 1,063.00p 1,090.00p 123130
26/02/2020 1,106.00p 1,119.36p 1,073.82p 1,095.00p 112346
25/02/2020 1,150.00p 1,165.00p 1,110.00p 1,111.00p 89558
24/02/2020 1,191.00p 1,197.00p 1,139.00p 1,152.00p 69859
21/02/2020 1,196.00p 1,210.00p 1,189.00p 1,196.00p 44986
20/02/2020 1,185.00p 1,216.00p 1,185.00p 1,200.00p 96504
19/02/2020 1,196.00p 1,209.00p 1,181.00p 1,194.00p 127808
18/02/2020 1,206.00p 1,213.00p 1,183.00p 1,185.00p 103246
17/02/2020 1,189.00p 1,210.00p 1,189.00p 1,199.00p 92001
14/02/2020 1,208.00p 1,223.00p 1,191.00p 1,195.00p 77207
13/02/2020 1,199.00p 1,211.00p 1,177.61p 1,184.00p 70491
12/02/2020 1,220.00p 1,220.00p 1,189.00p 1,200.00p 86157
11/02/2020 1,218.00p 1,218.00p 1,187.00p 1,187.00p 80055
10/02/2020 1,210.00p 1,220.00p 1,191.00p 1,202.00p 51165
07/02/2020 1,249.00p 1,255.39p 1,210.00p 1,210.00p 104881
06/02/2020 1,198.00p 1,290.00p 1,175.00p 1,250.00p 274730
05/02/2020 1,180.00p 1,188.00p 1,155.07p 1,187.00p 93912
04/02/2020 1,170.00p 1,185.00p 1,140.00p 1,164.00p 104810
03/02/2020 1,117.00p 1,165.00p 1,117.00p 1,135.00p 74115
31/01/2020 1,167.00p 1,169.00p 1,124.00p 1,147.00p 61386
30/01/2020 1,160.00p 1,187.00p 1,127.00p 1,127.00p 39125
29/01/2020 1,119.00p 1,169.00p 1,119.00p 1,146.00p 131658
28/01/2020 1,133.00p 1,155.00p 1,118.00p 1,132.00p 42787
27/01/2020 1,114.00p 1,138.14p 1,110.00p 1,126.00p 135171
24/01/2020 1,155.00p 1,179.23p 1,122.00p 1,126.00p 191941
23/01/2020 1,118.00p 1,173.00p 1,118.00p 1,150.00p 233855
22/01/2020 1,155.00p 1,155.00p 1,140.00p 1,150.00p 57914
21/01/2020 1,177.00p 1,177.00p 1,121.00p 1,141.00p 73174
20/01/2020 1,176.00p 1,195.00p 1,148.00p 1,148.00p 628511
17/01/2020 1,198.00p 1,198.00p 1,132.00p 1,167.00p 297208
16/01/2020 1,156.00p 1,183.92p 1,120.00p 1,144.00p 132962
15/01/2020 1,156.00p 1,186.00p 1,150.00p 1,172.00p 56077
14/01/2020 1,152.00p 1,186.74p 1,135.00p 1,163.00p 127905
13/01/2020 1,198.00p 1,198.00p 1,136.50p 1,137.00p 104994
10/01/2020 1,129.00p 1,152.00p 1,127.75p 1,142.00p 44732
09/01/2020 1,158.00p 1,169.00p 1,133.00p 1,146.00p 74320
08/01/2020 1,198.00p 1,198.00p 1,145.00p 1,148.00p 98111
07/01/2020 1,121.00p 1,159.00p 1,105.00p 1,151.00p 472617
06/01/2020 1,177.00p 1,177.00p 1,108.00p 1,150.00p 116730
03/01/2020 1,158.00p 1,170.00p 1,123.00p 1,140.00p 214384
02/01/2020 1,197.00p 1,197.00p 1,125.66p 1,146.00p 50976
31/12/2019 1,151.00p 1,153.00p 1,132.16p 1,145.00p 7204
30/12/2019 1,157.00p 1,162.00p 1,135.00p 1,149.00p 35959
27/12/2019 1,170.00p 1,170.00p 1,130.09p 1,150.00p 63278
24/12/2019 1,196.00p 1,196.00p 1,157.00p 1,160.00p 22270
23/12/2019 1,146.00p 1,156.00p 1,140.52p 1,150.00p 70681
20/12/2019 1,150.00p 1,191.46p 1,118.00p 1,142.00p 50265
19/12/2019 1,102.00p 1,156.00p 1,085.00p 1,138.00p 108282
18/12/2019 1,132.00p 1,132.00p 1,083.49p 1,110.00p 93722
17/12/2019 1,091.00p 1,129.27p 1,085.00p 1,101.00p 49207
16/12/2019 1,095.00p 1,110.00p 1,068.97p 1,092.00p 189294
13/12/2019 1,088.00p 1,088.00p 1,044.00p 1,063.00p 120349
12/12/2019 1,095.00p 1,095.00p 1,030.00p 1,035.00p 60249
11/12/2019 1,052.00p 1,061.00p 1,036.00p 1,045.00p 28979
10/12/2019 1,070.00p 1,092.50p 1,043.64p 1,057.00p 170457
09/12/2019 1,071.00p 1,074.30p 1,020.16p 1,060.00p 69338
06/12/2019 1,060.00p 1,063.00p 1,028.41p 1,055.00p 39142
05/12/2019 1,091.00p 1,091.00p 1,044.00p 1,060.00p 55807
04/12/2019 1,095.00p 1,095.00p 1,041.00p 1,054.00p 72211
03/12/2019 1,040.00p 1,049.00p 1,022.00p 1,049.00p 173694
02/12/2019 1,050.00p 1,072.00p 1,025.00p 1,038.00p 160561
29/11/2019 1,145.00p 1,145.00p 1,076.00p 1,084.00p 88170
28/11/2019 1,085.00p 1,143.00p 1,043.00p 1,105.00p 481582
27/11/2019 1,075.00p 1,075.00p 1,029.00p 1,033.00p 79564
26/11/2019 1,002.00p 1,066.00p 1,002.00p 1,050.00p 83857
25/11/2019 1,074.00p 1,074.00p 1,025.00p 1,049.00p 46596
22/11/2019 1,039.00p 1,039.65p 1,007.00p 1,027.00p 45218
21/11/2019 1,057.00p 1,057.00p 1,005.00p 1,019.00p 97957
20/11/2019 1,033.00p 1,048.00p 1,023.00p 1,041.00p 66719
19/11/2019 1,058.00p 1,058.00p 1,026.00p 1,048.00p 96657
18/11/2019 1,028.00p 1,054.48p 1,021.20p 1,049.00p 372012
15/11/2019 1,025.00p 1,026.74p 997.40p 1,026.00p 40027
14/11/2019 1,057.00p 1,057.00p 1,001.00p 1,015.00p 225748
13/11/2019 967.50p 1,037.00p 967.50p 1,010.00p 376077
12/11/2019 994.50p 994.50p 965.50p 975.50p 52213
11/11/2019 1,000.00p 1,000.00p 959.00p 965.00p 72871
08/11/2019 971.00p 1,006.00p 962.50p 997.50p 94454
07/11/2019 960.00p 991.50p 960.00p 968.50p 100948
06/11/2019 976.50p 980.00p 933.50p 958.50p 175135
05/11/2019 995.00p 995.00p 959.50p 963.50p 53101
04/11/2019 990.00p 990.00p 939.00p 958.00p 131772
01/11/2019 1,000.00p 1,000.00p 929.79p 950.00p 101746
31/10/2019 968.50p 972.00p 944.48p 967.50p 219943
30/10/2019 964.00p 967.50p 929.07p 946.00p 54802
29/10/2019 943.50p 968.50p 937.75p 954.50p 149161
28/10/2019 948.50p 970.50p 938.54p 947.00p 265626
25/10/2019 961.00p 961.00p 936.03p 946.50p 60650
24/10/2019 928.50p 968.00p 910.51p 940.00p 102251
23/10/2019 1,000.00p 1,000.00p 932.00p 940.00p 97451
22/10/2019 956.00p 974.00p 942.75p 955.50p 140913
21/10/2019 992.50p 998.87p 968.50p 974.00p 73446
18/10/2019 958.00p 997.00p 939.66p 963.50p 313428
17/10/2019 987.50p 1,008.00p 979.50p 982.50p 146384
16/10/2019 979.00p 1,020.00p 977.26p 988.00p 62452
15/10/2019 986.50p 1,019.00p 980.00p 992.50p 197154
14/10/2019 990.00p 997.90p 976.41p 993.50p 284950
11/10/2019 980.00p 1,020.00p 973.00p 996.00p 449907
10/10/2019 975.00p 975.00p 923.00p 960.00p 194169
09/10/2019 984.00p 997.50p 953.00p 955.00p 265343
08/10/2019 1,010.00p 1,027.54p 984.00p 984.00p 600740
07/10/2019 993.50p 1,039.50p 990.00p 1,000.00p 186629
04/10/2019 992.00p 1,029.71p 992.00p 1,020.00p 42073
03/10/2019 1,005.00p 1,031.00p 989.50p 1,020.00p 117607
02/10/2019 1,050.00p 1,062.00p 998.95p 1,000.00p 301198
01/10/2019 1,020.00p 1,046.00p 1,016.00p 1,029.00p 273005
30/09/2019 952.00p 1,024.00p 952.00p 1,020.00p 196859
27/09/2019 945.00p 1,014.00p 938.12p 982.00p 293373
26/09/2019 900.00p 940.05p 895.00p 910.00p 79449
25/09/2019 875.00p 935.31p 870.84p 903.50p 60686
24/09/2019 873.00p 945.00p 873.00p 913.00p 43511
23/09/2019 886.00p 926.50p 886.00p 914.50p 57367
20/09/2019 902.00p 918.00p 895.50p 908.00p 166451
19/09/2019 902.50p 909.00p 894.61p 902.00p 502020
18/09/2019 905.50p 935.00p 900.00p 905.00p 127587
17/09/2019 879.50p 926.50p 865.00p 904.00p 114634
16/09/2019 910.00p 910.00p 887.50p 900.00p 209559
13/09/2019 841.00p 895.50p 841.00p 890.00p 85593
12/09/2019 858.00p 889.00p 858.00p 883.00p 114606
11/09/2019 908.50p 908.50p 870.00p 882.00p 105585
10/09/2019 870.00p 898.50p 865.00p 888.00p 286263
09/09/2019 907.50p 907.50p 880.29p 902.00p 276792
06/09/2019 881.50p 901.50p 869.50p 869.50p 299653
05/09/2019 861.00p 913.00p 860.50p 875.00p 270581
04/09/2019 870.00p 893.00p 842.00p 865.00p 298520
03/09/2019 842.00p 874.00p 842.00p 859.00p 150148
02/09/2019 861.00p 908.00p 859.50p 875.00p 194005
30/08/2019 860.00p 895.00p 838.80p 866.00p 199957
29/08/2019 866.00p 885.50p 866.00p 874.50p 81469
28/08/2019 873.50p 883.00p 862.50p 870.00p 224837
27/08/2019 872.00p 893.00p 835.50p 866.50p 98868
23/08/2019 879.50p 889.50p 865.00p 865.00p 99124
22/08/2019 852.50p 897.00p 845.70p 866.50p 97555
21/08/2019 861.50p 896.00p 849.70p 892.00p 79170
20/08/2019 868.00p 897.00p 866.94p 891.50p 111588
19/08/2019 900.00p 900.00p 863.00p 873.50p 67093
16/08/2019 870.00p 876.00p 845.00p 868.00p 131348
15/08/2019 881.00p 885.50p 860.00p 866.00p 88863
14/08/2019 873.50p 906.50p 873.50p 878.00p 87199
13/08/2019 879.00p 897.50p 870.50p 888.00p 126638
12/08/2019 883.00p 905.00p 882.00p 882.00p 129848
09/08/2019 890.00p 919.50p 883.50p 896.00p 128715
08/08/2019 916.50p 920.00p 892.00p 899.50p 144947
07/08/2019 867.50p 929.00p 867.50p 911.50p 108727

*Close Price adjusted for both dividends and splits