CVS Group (CVSG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/10/2018 873.00p 873.00p 839.00p 872.50p 236555
17/10/2018 839.00p 880.50p 839.00p 856.00p 77984
16/10/2018 840.00p 864.00p 826.50p 861.50p 89736
15/10/2018 822.50p 845.69p 822.50p 830.00p 205842
12/10/2018 819.50p 824.00p 803.00p 806.00p 387691
11/10/2018 788.00p 823.36p 777.01p 805.00p 201059
10/10/2018 820.50p 841.50p 802.50p 809.00p 286567
09/10/2018 795.00p 829.50p 765.24p 820.00p 533557
08/10/2018 840.00p 864.12p 781.50p 795.00p 997272
05/10/2018 870.00p 876.00p 843.50p 843.50p 205992
04/10/2018 890.00p 903.25p 865.29p 874.00p 184631
03/10/2018 931.50p 968.25p 894.00p 898.00p 168144
02/10/2018 950.50p 968.06p 935.50p 935.50p 97767
01/10/2018 941.50p 965.06p 935.00p 940.50p 549991
28/09/2018 982.00p 982.00p 930.00p 930.00p 371551
27/09/2018 1,029.00p 1,062.30p 959.50p 968.00p 308973
26/09/2018 1,017.00p 1,031.00p 990.50p 1,023.00p 90941
25/09/2018 1,055.00p 1,055.00p 978.50p 985.00p 585205
24/09/2018 1,053.00p 1,053.00p 990.50p 1,007.00p 150848
21/09/2018 983.00p 1,049.74p 974.00p 1,020.00p 343656
20/09/2018 1,005.00p 1,005.00p 975.00p 989.00p 366713
19/09/2018 990.00p 999.00p 968.00p 982.50p 159720
18/09/2018 962.50p 980.50p 962.50p 970.00p 72072
17/09/2018 990.00p 990.00p 948.50p 976.00p 68147
14/09/2018 944.00p 972.50p 931.00p 953.50p 87158
13/09/2018 956.50p 973.08p 942.50p 960.00p 53363
12/09/2018 941.00p 964.00p 937.00p 954.00p 139716
11/09/2018 977.00p 977.00p 928.50p 942.00p 114950
10/09/2018 948.50p 948.50p 917.50p 931.00p 132789
07/09/2018 913.00p 928.00p 909.50p 922.50p 78476
06/09/2018 908.00p 928.00p 902.11p 921.00p 64723
05/09/2018 900.00p 934.00p 900.00p 907.00p 211137
04/09/2018 931.50p 931.50p 911.50p 915.00p 91206
03/09/2018 923.50p 950.86p 892.50p 924.50p 197362
31/08/2018 935.50p 950.00p 910.50p 914.00p 110064
30/08/2018 914.00p 954.00p 905.50p 949.50p 217322
29/08/2018 926.50p 949.50p 901.00p 910.00p 224857
28/08/2018 971.50p 971.50p 934.44p 937.00p 151647
24/08/2018 973.00p 973.00p 938.50p 945.00p 199690
23/08/2018 955.00p 955.00p 940.00p 948.50p 88387
22/08/2018 935.00p 952.00p 923.00p 950.00p 409941
21/08/2018 956.00p 956.00p 918.00p 929.00p 134383
20/08/2018 933.50p 952.50p 913.50p 941.00p 128718
17/08/2018 914.00p 925.25p 904.50p 915.00p 78298
16/08/2018 889.50p 921.26p 877.07p 911.00p 137597
15/08/2018 935.00p 935.00p 889.00p 902.00p 211209
14/08/2018 942.50p 948.20p 893.00p 930.00p 323700
13/08/2018 912.00p 918.92p 891.50p 898.00p 317880
10/08/2018 923.50p 923.50p 901.50p 915.00p 212311
09/08/2018 928.50p 932.50p 906.00p 915.00p 304095
08/08/2018 950.00p 950.00p 921.00p 931.50p 146813
07/08/2018 969.00p 978.00p 937.00p 938.50p 185336
06/08/2018 966.50p 966.50p 943.50p 960.00p 429086
03/08/2018 937.50p 984.50p 922.00p 955.00p 388851
02/08/2018 1,000.00p 1,000.00p 888.00p 935.00p 1000503
01/08/2018 1,132.00p 1,140.00p 1,109.00p 1,123.00p 117787
31/07/2018 1,131.00p 1,135.00p 1,096.00p 1,132.00p 143622
30/07/2018 1,191.00p 1,191.00p 1,118.00p 1,127.00p 116381
27/07/2018 1,107.00p 1,171.00p 1,107.00p 1,153.00p 441921
26/07/2018 1,137.00p 1,154.00p 1,125.92p 1,149.00p 171684
25/07/2018 1,101.00p 1,150.00p 1,101.00p 1,130.00p 189389
24/07/2018 1,137.00p 1,141.00p 1,110.00p 1,132.00p 170192
23/07/2018 1,137.00p 1,147.00p 1,128.00p 1,139.00p 76842
20/07/2018 1,137.00p 1,171.00p 1,129.00p 1,140.00p 146594
19/07/2018 1,133.00p 1,153.00p 1,129.00p 1,149.00p 131951
18/07/2018 1,151.00p 1,151.00p 1,121.00p 1,145.00p 284200
17/07/2018 1,148.00p 1,153.00p 1,125.00p 1,139.00p 67348
16/07/2018 1,175.00p 1,175.00p 1,125.00p 1,140.00p 80064
13/07/2018 1,149.00p 1,169.00p 1,140.00p 1,160.00p 149274
12/07/2018 1,121.00p 1,182.00p 1,120.00p 1,150.00p 184610
11/07/2018 1,141.00p 1,141.00p 1,101.00p 1,121.00p 198437
10/07/2018 1,080.00p 1,137.63p 1,080.00p 1,130.00p 221512
09/07/2018 1,105.00p 1,139.00p 1,096.00p 1,123.00p 333322
06/07/2018 1,100.00p 1,152.00p 1,098.00p 1,110.00p 267304
05/07/2018 1,154.00p 1,173.75p 1,135.62p 1,145.00p 217803
04/07/2018 1,167.00p 1,171.00p 1,136.00p 1,163.00p 212992
03/07/2018 1,081.00p 1,180.00p 1,081.00p 1,143.00p 162236
02/07/2018 1,098.00p 1,151.00p 1,098.00p 1,135.00p 219643
29/06/2018 1,099.00p 1,144.00p 1,099.00p 1,138.00p 217772
28/06/2018 1,040.00p 1,120.00p 1,040.00p 1,118.00p 499786
27/06/2018 1,096.00p 1,102.00p 1,073.00p 1,092.00p 147787
26/06/2018 1,109.00p 1,109.00p 1,084.00p 1,097.00p 280891
25/06/2018 1,034.00p 1,086.00p 1,034.00p 1,083.00p 98893
22/06/2018 1,110.00p 1,110.00p 1,059.00p 1,087.00p 168148
21/06/2018 1,041.00p 1,105.00p 1,027.00p 1,104.00p 93604
20/06/2018 1,099.00p 1,099.00p 1,051.00p 1,080.00p 89781
19/06/2018 1,011.00p 1,066.00p 1,011.00p 1,066.00p 134243
18/06/2018 1,130.00p 1,130.00p 1,037.00p 1,058.00p 94399
15/06/2018 1,079.00p 1,090.00p 1,053.00p 1,079.00p 116853
14/06/2018 1,080.00p 1,085.00p 1,071.06p 1,085.00p 121337
13/06/2018 1,099.00p 1,112.00p 1,075.00p 1,088.00p 285763
12/06/2018 1,038.00p 1,114.00p 1,038.00p 1,109.00p 185542
11/06/2018 1,020.00p 1,047.00p 1,013.00p 1,045.00p 118061
08/06/2018 985.00p 1,022.00p 975.50p 1,020.00p 154651
07/06/2018 941.50p 999.50p 941.50p 992.50p 151561
06/06/2018 971.50p 999.00p 971.00p 991.50p 93290
05/06/2018 977.00p 993.50p 969.50p 974.50p 94494
04/06/2018 939.00p 994.00p 920.50p 982.50p 153101
01/06/2018 961.50p 968.50p 925.00p 929.00p 142601
31/05/2018 955.50p 994.70p 955.50p 965.00p 171602
30/05/2018 994.00p 995.00p 966.00p 984.50p 92886
29/05/2018 976.50p 1,015.00p 975.00p 975.00p 153753
25/05/2018 955.50p 1,018.00p 955.50p 1,010.00p 149701
24/05/2018 970.00p 1,021.00p 970.00p 987.50p 64304
23/05/2018 997.00p 1,026.00p 997.00p 1,010.00p 99482
22/05/2018 1,024.00p 1,029.60p 984.50p 1,010.00p 188142
21/05/2018 1,042.00p 1,042.00p 996.85p 1,027.00p 65693
18/05/2018 1,040.00p 1,040.00p 998.50p 1,015.00p 83435
17/05/2018 984.50p 1,031.00p 984.50p 1,023.00p 188446
16/05/2018 996.00p 1,005.00p 985.30p 999.00p 91451
15/05/2018 999.50p 1,010.00p 993.50p 997.00p 134832
14/05/2018 999.50p 1,000.00p 980.00p 996.50p 210156
11/05/2018 1,032.00p 1,032.00p 986.00p 986.00p 81160
10/05/2018 1,014.00p 1,018.84p 989.50p 991.50p 130239
09/05/2018 990.00p 1,019.00p 990.00p 1,011.00p 274700
08/05/2018 974.00p 994.30p 963.96p 985.00p 157154
04/05/2018 1,030.00p 1,045.00p 965.50p 975.00p 309571
03/05/2018 971.50p 1,043.31p 971.50p 1,030.00p 150002
02/05/2018 995.00p 1,027.00p 990.50p 1,018.00p 93565
01/05/2018 992.00p 998.92p 987.50p 991.00p 75082
30/04/2018 998.00p 1,020.00p 984.50p 986.00p 324428
27/04/2018 1,002.00p 1,017.00p 999.00p 1,006.00p 91439
26/04/2018 995.00p 1,008.50p 995.00p 1,000.00p 193474
25/04/2018 1,001.00p 1,008.00p 993.00p 1,003.00p 65807
24/04/2018 997.00p 1,023.00p 994.00p 1,007.00p 91941
23/04/2018 1,001.00p 1,027.00p 995.00p 1,025.00p 192063
20/04/2018 1,019.00p 1,026.88p 1,008.00p 1,014.00p 134876
19/04/2018 970.00p 1,022.00p 970.00p 1,022.00p 110195
18/04/2018 993.00p 1,023.00p 991.06p 1,019.00p 238669
17/04/2018 1,005.00p 1,006.00p 980.50p 998.00p 131719
16/04/2018 991.50p 1,011.79p 976.00p 989.00p 145446
13/04/2018 995.50p 1,011.38p 983.25p 992.50p 172424
12/04/2018 965.50p 1,019.00p 965.50p 1,008.00p 137618
11/04/2018 973.50p 983.63p 945.69p 975.00p 39923
10/04/2018 979.00p 988.30p 967.50p 981.50p 80854
09/04/2018 970.00p 986.50p 955.00p 980.00p 197004
06/04/2018 963.50p 985.00p 963.50p 981.50p 97878
05/04/2018 955.00p 982.50p 943.49p 977.00p 110267
04/04/2018 933.00p 959.00p 920.16p 956.00p 189955
03/04/2018 953.00p 977.40p 923.50p 927.50p 396432
29/03/2018 1,022.00p 1,022.00p 962.00p 976.50p 121956
28/03/2018 966.50p 983.00p 957.45p 981.00p 124686
27/03/2018 982.50p 1,021.34p 955.00p 970.00p 227737
26/03/2018 966.50p 975.13p 952.00p 956.00p 274709
23/03/2018 971.50p 987.79p 944.06p 960.00p 193733
22/03/2018 987.00p 988.50p 959.00p 960.50p 250865
21/03/2018 994.50p 1,002.00p 980.50p 984.00p 299528
20/03/2018 1,040.00p 1,049.00p 977.60p 995.50p 498343
19/03/2018 1,072.00p 1,072.00p 1,040.00p 1,040.00p 191902
16/03/2018 1,067.00p 1,089.00p 1,050.00p 1,057.00p 193985
15/03/2018 1,062.00p 1,074.00p 1,060.00p 1,067.00p 187708
14/03/2018 1,079.00p 1,096.00p 1,064.00p 1,064.00p 77507
13/03/2018 1,076.00p 1,095.00p 1,070.00p 1,072.00p 161044
12/03/2018 1,081.00p 1,082.00p 1,070.00p 1,080.00p 206792
09/03/2018 1,073.00p 1,080.00p 1,059.00p 1,077.00p 163046
08/03/2018 1,083.00p 1,085.00p 1,072.00p 1,075.00p 275732
07/03/2018 1,086.00p 1,095.00p 1,062.00p 1,080.00p 157351
06/03/2018 1,094.00p 1,105.65p 1,073.00p 1,090.00p 375770
05/03/2018 1,071.00p 1,097.00p 1,051.00p 1,092.00p 146428
02/03/2018 1,069.00p 1,069.00p 1,050.00p 1,050.00p 141684
01/03/2018 1,076.00p 1,080.00p 1,064.00p 1,065.00p 243701
28/02/2018 1,076.00p 1,092.00p 1,066.00p 1,066.00p 390072
27/02/2018 1,087.00p 1,099.00p 1,074.00p 1,079.00p 336210
26/02/2018 1,105.00p 1,105.00p 1,081.00p 1,088.00p 263265
23/02/2018 1,130.00p 1,130.00p 1,079.00p 1,092.00p 226200
22/02/2018 1,126.00p 1,134.10p 1,109.00p 1,121.00p 158798
21/02/2018 1,103.00p 1,138.00p 1,101.00p 1,128.00p 424359
20/02/2018 1,110.00p 1,110.00p 1,095.00p 1,099.00p 198945
19/02/2018 1,120.00p 1,129.00p 1,091.00p 1,103.00p 262996
16/02/2018 1,189.00p 1,198.04p 1,051.27p 1,120.00p 855776
15/02/2018 1,168.00p 1,221.00p 1,152.80p 1,220.00p 97550
14/02/2018 1,152.00p 1,167.97p 1,152.00p 1,165.00p 45328
13/02/2018 1,144.00p 1,168.00p 1,142.00p 1,150.00p 67158
12/02/2018 1,113.00p 1,164.00p 1,104.00p 1,144.00p 53643
09/02/2018 1,136.00p 1,136.00p 1,110.00p 1,111.00p 58787
08/02/2018 1,114.00p 1,150.00p 1,101.15p 1,141.00p 142149
07/02/2018 1,116.00p 1,135.00p 1,116.00p 1,119.00p 123372
06/02/2018 1,127.00p 1,139.00p 1,095.00p 1,125.00p 308001
05/02/2018 1,197.00p 1,197.00p 1,141.00p 1,143.00p 155332
02/02/2018 1,214.00p 1,243.00p 1,200.00p 1,200.00p 93055
01/02/2018 1,236.00p 1,238.00p 1,214.00p 1,219.00p 238394
31/01/2018 1,204.00p 1,259.00p 1,203.00p 1,237.00p 421172
30/01/2018 1,191.00p 1,223.00p 1,182.20p 1,207.00p 201920
29/01/2018 1,178.00p 1,222.00p 1,175.00p 1,209.00p 228876
26/01/2018 1,179.00p 1,226.00p 1,171.00p 1,183.00p 209842
25/01/2018 1,207.00p 1,207.00p 1,162.00p 1,178.00p 135167
24/01/2018 1,163.00p 1,211.00p 1,156.00p 1,200.00p 194669
23/01/2018 1,195.00p 1,215.40p 1,153.00p 1,160.00p 176237
22/01/2018 1,187.00p 1,211.00p 1,146.40p 1,185.00p 256129
19/01/2018 1,274.00p 1,279.00p 1,150.00p 1,174.00p 409132
18/01/2018 1,120.00p 1,280.00p 1,120.00p 1,268.00p 942115
17/01/2018 1,016.00p 1,040.00p 1,015.00p 1,031.00p 157599
16/01/2018 1,011.00p 1,035.00p 1,006.00p 1,030.00p 180263
15/01/2018 1,016.00p 1,028.20p 1,005.00p 1,011.00p 184383
12/01/2018 997.00p 1,028.00p 997.00p 1,010.00p 160342
11/01/2018 987.50p 1,021.44p 973.00p 1,000.00p 441372
10/01/2018 1,002.00p 1,013.00p 963.00p 987.00p 238134
09/01/2018 987.50p 1,018.00p 957.00p 1,007.00p 304431
08/01/2018 1,033.00p 1,048.40p 985.00p 985.50p 311877
05/01/2018 1,038.00p 1,051.00p 1,016.00p 1,038.00p 276837

*Close Price adjusted for both dividends and splits