Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fevertree Drinks

Date Open High Low Close* Volume
20/04/2017 1,599.00p 1,625.00p 1,570.00p 1,570.00p 694459
19/04/2017 1,581.00p 1,620.00p 1,564.00p 1,572.00p 735874
18/04/2017 1,582.00p 1,607.00p 1,563.00p 1,584.00p 1032793
13/04/2017 1,561.00p 1,582.00p 1,547.00p 1,575.00p 451807
12/04/2017 1,557.00p 1,564.50p 1,536.00p 1,553.00p 380043
11/04/2017 1,565.00p 1,590.20p 1,543.00p 1,547.00p 410303
10/04/2017 1,554.00p 1,584.00p 1,541.00p 1,561.00p 476107
07/04/2017 1,555.00p 1,573.00p 1,532.00p 1,550.00p 894965
06/04/2017 1,509.00p 1,556.00p 1,491.00p 1,553.00p 645494
05/04/2017 1,500.00p 1,517.00p 1,488.00p 1,513.00p 288894
04/04/2017 1,484.00p 1,508.00p 1,480.00p 1,494.00p 486706
03/04/2017 1,510.00p 1,517.00p 1,480.00p 1,490.00p 600305
31/03/2017 1,507.00p 1,520.93p 1,493.00p 1,505.00p 395494
30/03/2017 1,514.00p 1,523.00p 1,486.00p 1,505.00p 507828
29/03/2017 1,487.00p 1,517.00p 1,462.00p 1,509.00p 686707
28/03/2017 1,454.00p 1,485.00p 1,448.00p 1,478.00p 726939
27/03/2017 1,457.00p 1,488.75p 1,425.00p 1,450.00p 463772
24/03/2017 1,476.00p 1,505.00p 1,449.24p 1,468.00p 569370
23/03/2017 1,430.00p 1,487.95p 1,420.31p 1,473.00p 613133
22/03/2017 1,493.00p 1,493.00p 1,395.00p 1,434.00p 1134633
21/03/2017 1,425.00p 1,545.00p 1,353.93p 1,499.00p 3239521
20/03/2017 1,522.00p 1,525.40p 1,393.13p 1,462.00p 1195748
17/03/2017 1,500.00p 1,528.00p 1,492.00p 1,520.00p 613160
16/03/2017 1,506.00p 1,524.68p 1,493.00p 1,500.00p 345985
15/03/2017 1,510.00p 1,523.00p 1,490.00p 1,493.00p 514440
14/03/2017 1,519.00p 1,537.05p 1,496.00p 1,514.00p 714773
13/03/2017 1,492.00p 1,541.00p 1,490.00p 1,524.00p 681754
10/03/2017 1,487.00p 1,509.06p 1,483.00p 1,491.00p 618970
09/03/2017 1,468.00p 1,500.00p 1,453.00p 1,484.00p 515176
08/03/2017 1,468.00p 1,496.00p 1,455.00p 1,460.00p 650934
07/03/2017 1,456.00p 1,485.00p 1,456.00p 1,464.00p 385418
06/03/2017 1,455.00p 1,475.00p 1,436.00p 1,456.00p 296369
03/03/2017 1,447.00p 1,458.00p 1,421.00p 1,453.00p 330781
02/03/2017 1,451.00p 1,472.00p 1,438.00p 1,447.00p 311606
01/03/2017 1,414.00p 1,483.00p 1,414.00p 1,457.00p 584034
28/02/2017 1,406.00p 1,425.65p 1,392.00p 1,406.00p 340850
27/02/2017 1,403.00p 1,411.88p 1,390.00p 1,400.00p 423919
24/02/2017 1,396.00p 1,404.00p 1,381.00p 1,396.00p 450795
23/02/2017 1,397.00p 1,409.00p 1,385.00p 1,396.00p 700203
22/02/2017 1,350.00p 1,434.00p 1,350.00p 1,395.00p 1044568
21/02/2017 1,334.00p 1,349.00p 1,326.00p 1,348.00p 274030
20/02/2017 1,336.00p 1,342.50p 1,323.00p 1,330.00p 169373
17/02/2017 1,325.00p 1,343.00p 1,306.60p 1,331.00p 352002
16/02/2017 1,318.00p 1,325.00p 1,307.00p 1,321.00p 420720
15/02/2017 1,299.00p 1,317.00p 1,287.01p 1,317.00p 504452
14/02/2017 1,297.00p 1,300.00p 1,284.00p 1,296.00p 430198
13/02/2017 1,300.00p 1,302.00p 1,293.14p 1,301.00p 409097
10/02/2017 1,309.00p 1,318.00p 1,299.00p 1,305.00p 550031
09/02/2017 1,336.00p 1,345.25p 1,291.14p 1,301.00p 565063
08/02/2017 1,341.00p 1,341.00p 1,321.00p 1,330.00p 660923
07/02/2017 1,325.00p 1,343.00p 1,322.00p 1,341.00p 373129
06/02/2017 1,329.00p 1,345.00p 1,315.00p 1,323.00p 480463
03/02/2017 1,305.00p 1,333.00p 1,298.00p 1,330.00p 749601
02/02/2017 1,286.00p 1,311.00p 1,277.93p 1,302.00p 787549
01/02/2017 1,265.00p 1,289.00p 1,265.00p 1,283.00p 462595
31/01/2017 1,252.00p 1,272.00p 1,242.00p 1,263.00p 880322
30/01/2017 1,210.00p 1,268.00p 1,204.60p 1,255.00p 944586
27/01/2017 1,215.00p 1,225.00p 1,205.00p 1,210.00p 597888
26/01/2017 1,227.00p 1,243.92p 1,203.00p 1,212.00p 1063856
25/01/2017 1,210.00p 1,225.00p 1,200.73p 1,215.00p 1133909
24/01/2017 1,199.00p 1,217.00p 1,183.00p 1,203.00p 2559991
23/01/2017 1,118.00p 1,138.00p 1,116.25p 1,135.00p 436559
20/01/2017 1,114.00p 1,125.00p 1,107.00p 1,120.00p 304403
19/01/2017 1,125.00p 1,125.00p 1,102.00p 1,115.00p 212110
18/01/2017 1,111.00p 1,125.00p 1,106.80p 1,125.00p 397254
17/01/2017 1,111.00p 1,119.00p 1,094.00p 1,105.00p 262514
16/01/2017 1,110.00p 1,129.00p 1,110.00p 1,115.00p 276719
13/01/2017 1,119.00p 1,129.00p 1,106.00p 1,111.00p 521150
12/01/2017 1,110.00p 1,129.00p 1,102.75p 1,109.00p 259669
11/01/2017 1,112.00p 1,121.00p 1,098.00p 1,105.00p 402304
10/01/2017 1,115.00p 1,132.00p 1,107.00p 1,114.00p 189409
09/01/2017 1,108.00p 1,115.00p 1,104.00p 1,110.00p 202196
06/01/2017 1,099.00p 1,110.00p 1,093.00p 1,103.00p 256145
05/01/2017 1,098.00p 1,121.00p 1,094.00p 1,100.00p 376090
04/01/2017 1,132.00p 1,135.82p 1,092.00p 1,100.00p 476380
03/01/2017 1,145.00p 1,154.00p 1,130.00p 1,132.00p 311199
30/12/2016 1,124.00p 1,139.85p 1,124.00p 1,139.00p 126997
29/12/2016 1,115.00p 1,132.95p 1,115.00p 1,127.00p 138199
28/12/2016 1,126.00p 1,129.00p 1,118.00p 1,128.00p 171965
23/12/2016 1,118.00p 1,131.00p 1,111.00p 1,123.00p 62336
22/12/2016 1,100.00p 1,119.25p 1,096.00p 1,115.00p 250803
21/12/2016 1,114.00p 1,124.00p 1,093.00p 1,098.00p 284472
20/12/2016 1,106.00p 1,138.80p 1,104.00p 1,112.00p 588302
19/12/2016 1,081.00p 1,110.00p 1,081.00p 1,109.00p 305888
16/12/2016 1,093.00p 1,093.00p 1,065.24p 1,085.00p 235317
15/12/2016 1,066.00p 1,093.00p 1,063.00p 1,093.00p 314148
14/12/2016 1,072.00p 1,081.00p 1,068.00p 1,070.00p 329931
13/12/2016 1,071.00p 1,080.00p 1,064.00p 1,076.00p 234753
12/12/2016 1,059.00p 1,083.00p 1,059.00p 1,073.00p 248339
09/12/2016 1,040.00p 1,075.00p 1,039.00p 1,070.00p 488498
08/12/2016 1,013.00p 1,039.00p 1,013.00p 1,037.00p 230023
07/12/2016 1,039.00p 1,039.23p 1,002.00p 1,020.00p 339626
06/12/2016 1,016.00p 1,037.00p 1,016.00p 1,029.00p 232683
05/12/2016 1,033.00p 1,047.00p 1,018.00p 1,030.00p 282275
02/12/2016 1,032.00p 1,045.44p 1,025.00p 1,036.00p 246611
01/12/2016 1,085.00p 1,085.00p 1,036.00p 1,040.00p 367378
30/11/2016 1,055.00p 1,082.00p 1,049.00p 1,070.00p 528594
29/11/2016 1,055.00p 1,060.00p 1,044.00p 1,050.00p 241417
28/11/2016 1,053.00p 1,062.50p 1,046.00p 1,054.00p 224862
25/11/2016 1,075.00p 1,075.00p 1,048.00p 1,058.00p 202239
24/11/2016 1,053.00p 1,062.00p 1,047.00p 1,058.00p 284073
23/11/2016 1,073.00p 1,076.00p 1,047.00p 1,054.00p 156983
22/11/2016 1,079.00p 1,079.00p 1,051.00p 1,062.00p 208853
21/11/2016 1,087.00p 1,087.00p 1,052.50p 1,061.00p 226664
18/11/2016 1,067.00p 1,088.00p 1,052.00p 1,087.00p 373320
17/11/2016 1,060.00p 1,077.00p 1,046.00p 1,055.00p 206492
16/11/2016 1,059.00p 1,059.00p 1,040.00p 1,051.00p 401362
15/11/2016 1,068.00p 1,075.00p 1,049.00p 1,053.00p 538097
14/11/2016 1,043.00p 1,070.50p 1,043.00p 1,060.00p 311960
11/11/2016 1,067.00p 1,074.00p 1,045.00p 1,056.00p 600092
10/11/2016 1,098.00p 1,102.00p 1,053.70p 1,059.00p 748852
09/11/2016 1,080.00p 1,110.00p 1,076.85p 1,086.00p 882415
08/11/2016 1,084.00p 1,121.48p 1,083.00p 1,100.00p 1090828
07/11/2016 1,008.00p 1,085.00p 1,008.00p 1,082.00p 1928888
04/11/2016 972.50p 979.00p 956.88p 969.00p 744636
03/11/2016 967.50p 975.00p 967.00p 968.50p 273160
02/11/2016 978.50p 978.50p 961.00p 967.00p 628275
01/11/2016 963.00p 968.50p 961.00p 963.00p 375727
31/10/2016 968.50p 972.00p 962.50p 963.50p 256858
28/10/2016 970.00p 983.00p 955.00p 972.00p 453965
27/10/2016 955.50p 976.21p 948.00p 956.50p 268200
26/10/2016 946.50p 978.50p 946.50p 951.50p 565185
25/10/2016 975.50p 984.50p 945.00p 950.50p 662506
24/10/2016 976.50p 985.00p 957.82p 980.00p 675847
21/10/2016 969.00p 972.50p 961.00p 971.50p 430775
20/10/2016 982.00p 982.00p 962.00p 965.00p 296699
19/10/2016 958.00p 980.10p 950.00p 980.00p 529208
18/10/2016 948.50p 965.50p 941.50p 950.00p 1504870
17/10/2016 960.00p 960.00p 942.50p 948.00p 1682580
14/10/2016 975.00p 975.00p 948.00p 957.00p 656236
13/10/2016 938.50p 968.00p 937.50p 952.00p 377561
12/10/2016 946.50p 965.50p 937.50p 946.00p 343500
11/10/2016 951.50p 959.50p 934.00p 950.50p 632877
10/10/2016 970.00p 980.00p 953.00p 955.50p 161739
07/10/2016 979.50p 981.89p 957.50p 964.00p 281888
06/10/2016 959.00p 990.50p 959.00p 976.00p 466051
05/10/2016 988.00p 995.50p 955.00p 959.50p 381216
04/10/2016 985.00p 998.20p 979.50p 995.50p 629899
03/10/2016 976.50p 984.50p 964.50p 980.50p 661994
30/09/2016 974.50p 985.40p 966.81p 970.00p 321838
29/09/2016 1,002.00p 1,002.00p 984.00p 991.00p 256769
28/09/2016 998.00p 1,000.00p 993.00p 995.00p 221831
27/09/2016 997.50p 1,005.00p 995.00p 997.50p 321227
26/09/2016 1,004.00p 1,005.00p 995.50p 999.00p 342998
23/09/2016 1,005.00p 1,013.00p 994.50p 999.00p 316534
22/09/2016 995.00p 1,011.00p 988.50p 1,011.00p 524181
21/09/2016 992.50p 995.00p 986.00p 990.00p 325302
20/09/2016 990.00p 995.00p 980.39p 986.00p 419096
19/09/2016 1,000.00p 1,008.00p 986.00p 992.50p 220512
16/09/2016 982.00p 1,003.00p 982.00p 989.50p 288222
15/09/2016 965.00p 992.00p 965.00p 986.50p 143069
14/09/2016 964.00p 989.00p 961.50p 970.00p 294946
13/09/2016 959.50p 975.00p 945.18p 960.50p 206349
12/09/2016 920.50p 968.00p 914.25p 956.50p 498775
09/09/2016 984.00p 1,000.00p 924.00p 942.00p 755523
08/09/2016 996.00p 1,007.00p 982.50p 992.00p 211535
07/09/2016 998.00p 1,020.00p 990.00p 1,003.00p 255132
06/09/2016 1,020.00p 1,020.00p 980.50p 989.50p 291001
05/09/2016 998.00p 1,020.00p 991.50p 1,018.00p 426878
02/09/2016 1,000.00p 1,000.00p 982.87p 999.00p 202379
01/09/2016 984.50p 996.00p 970.13p 990.50p 413228
31/08/2016 983.00p 999.95p 980.00p 983.00p 326050
30/08/2016 976.00p 1,000.00p 976.00p 990.00p 558802
26/08/2016 978.50p 995.50p 960.63p 982.00p 290270
25/08/2016 1,000.00p 1,000.00p 971.00p 982.50p 728707
24/08/2016 996.00p 1,011.00p 987.50p 1,002.00p 234240
23/08/2016 1,004.00p 1,011.50p 991.50p 996.50p 158466
22/08/2016 1,000.00p 1,011.00p 990.87p 997.00p 297780
19/08/2016 992.00p 1,003.00p 988.50p 996.50p 239667
18/08/2016 1,004.00p 1,025.00p 989.50p 1,000.00p 463556
17/08/2016 997.50p 1,031.00p 989.25p 999.00p 629152
16/08/2016 990.00p 1,010.00p 982.95p 990.00p 437670
15/08/2016 966.00p 995.00p 956.00p 985.00p 389627
12/08/2016 973.00p 980.00p 956.40p 975.50p 233520
11/08/2016 970.00p 973.06p 940.38p 973.00p 290164
10/08/2016 964.50p 968.50p 947.50p 965.00p 330024
09/08/2016 944.00p 970.00p 934.50p 962.50p 386490
08/08/2016 948.50p 949.00p 932.00p 934.00p 461191
05/08/2016 925.00p 954.50p 923.00p 945.00p 609464
04/08/2016 922.00p 928.50p 915.50p 920.00p 444101
03/08/2016 926.00p 927.50p 912.53p 916.00p 1314997
02/08/2016 898.50p 919.50p 898.50p 917.00p 576515
01/08/2016 923.00p 935.00p 890.00p 890.50p 613670
29/07/2016 905.00p 915.50p 891.50p 910.00p 539703
28/07/2016 855.50p 900.00p 851.50p 900.00p 1527475
27/07/2016 816.50p 854.00p 813.00p 851.50p 780948
26/07/2016 810.00p 851.50p 804.76p 812.00p 1221225
25/07/2016 761.50p 821.67p 761.50p 807.50p 785641
22/07/2016 789.00p 790.00p 756.50p 765.50p 642731
21/07/2016 770.00p 789.00p 760.00p 785.00p 663390
20/07/2016 738.00p 777.50p 718.87p 770.00p 1009061
19/07/2016 729.50p 743.00p 728.00p 738.50p 626133
18/07/2016 714.50p 741.00p 714.50p 733.50p 272950
15/07/2016 740.00p 740.00p 710.00p 719.00p 196395
14/07/2016 733.00p 740.00p 719.00p 722.00p 376964
13/07/2016 739.00p 741.00p 727.87p 736.50p 206457
12/07/2016 732.00p 741.00p 717.00p 725.50p 278552
11/07/2016 718.00p 745.00p 717.65p 737.50p 274857
08/07/2016 722.00p 725.00p 710.00p 720.00p 227722
07/07/2016 716.00p 723.00p 708.50p 714.00p 499580

*Close Price adjusted for both dividends and splits