Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
06/07/2016 691.00p 724.50p 683.50p 706.50p 1595120
05/07/2016 704.50p 707.50p 670.00p 686.00p 339575
04/07/2016 733.50p 738.00p 695.00p 698.00p 296644
01/07/2016 724.50p 740.00p 707.50p 729.00p 402313
30/06/2016 700.00p 727.00p 690.22p 721.00p 725342
29/06/2016 652.50p 711.50p 652.00p 708.50p 608546
28/06/2016 645.50p 663.00p 631.79p 657.00p 620998
27/06/2016 682.50p 687.95p 626.00p 630.50p 302733
24/06/2016 650.00p 707.00p 630.00p 671.50p 884041
23/06/2016 712.00p 728.28p 699.50p 715.00p 353104
22/06/2016 722.50p 725.50p 695.00p 700.00p 218311
21/06/2016 710.50p 734.50p 708.67p 725.00p 353815
20/06/2016 685.50p 706.00p 681.00p 706.00p 367759
17/06/2016 664.50p 671.50p 640.75p 666.50p 295660
16/06/2016 660.00p 671.00p 650.50p 652.50p 244814
15/06/2016 681.00p 691.00p 666.00p 666.00p 260878
14/06/2016 700.00p 700.00p 665.50p 674.50p 415790
13/06/2016 709.50p 721.50p 687.00p 698.00p 456822
10/06/2016 731.50p 731.50p 718.00p 725.00p 156405
09/06/2016 735.00p 735.00p 722.00p 727.50p 279941
08/06/2016 733.50p 733.50p 717.00p 723.00p 196782
07/06/2016 733.50p 736.12p 721.00p 725.00p 333320
06/06/2016 734.00p 737.00p 726.50p 728.00p 135991
03/06/2016 719.00p 737.50p 712.32p 728.50p 6689681
02/06/2016 735.00p 737.02p 711.37p 715.00p 235854
01/06/2016 726.00p 746.62p 721.00p 729.50p 382816
31/05/2016 701.50p 730.07p 700.00p 730.00p 545687
27/05/2016 696.50p 720.00p 696.50p 708.00p 219084
26/05/2016 698.50p 707.50p 695.81p 698.50p 257657
25/05/2016 694.50p 710.50p 694.50p 702.00p 209217
24/05/2016 718.50p 718.50p 692.00p 699.00p 311118
23/05/2016 716.00p 720.00p 703.45p 709.50p 411489
20/05/2016 696.00p 724.50p 696.00p 714.00p 819072
19/05/2016 680.00p 712.90p 656.65p 693.50p 1482165
18/05/2016 595.00p 601.00p 594.50p 598.00p 192010
17/05/2016 602.50p 602.50p 592.00p 593.50p 209121
16/05/2016 597.50p 607.00p 597.50p 601.00p 158933
13/05/2016 595.00p 607.12p 595.00p 600.00p 163806
12/05/2016 596.50p 601.50p 596.35p 597.00p 145627
11/05/2016 595.00p 604.50p 595.00p 600.00p 379890
10/05/2016 608.00p 612.50p 595.00p 595.50p 268339
09/05/2016 605.00p 614.56p 605.00p 614.50p 131094
06/05/2016 592.50p 609.00p 592.50p 605.00p 239459
05/05/2016 596.00p 606.50p 596.00p 596.50p 97742
04/05/2016 595.00p 606.23p 595.00p 598.50p 178574
03/05/2016 619.00p 619.00p 596.50p 596.50p 423176
29/04/2016 619.00p 623.00p 610.00p 610.50p 399006
28/04/2016 611.00p 621.50p 606.50p 621.50p 203281
27/04/2016 611.00p 616.50p 605.00p 607.00p 411980
26/04/2016 617.00p 619.25p 605.00p 605.50p 234248
25/04/2016 599.50p 620.00p 599.50p 612.00p 126248
22/04/2016 601.00p 611.50p 593.50p 600.00p 510177
21/04/2016 612.00p 616.93p 594.88p 599.00p 449971
20/04/2016 625.50p 625.50p 593.20p 604.00p 284360
19/04/2016 629.00p 629.00p 621.88p 626.00p 198333
18/04/2016 624.00p 626.00p 619.12p 623.50p 264219
15/04/2016 634.00p 634.00p 616.00p 624.50p 1605860
14/04/2016 636.00p 639.18p 626.00p 630.00p 174909
13/04/2016 635.00p 635.00p 624.50p 631.50p 319862
12/04/2016 642.00p 644.78p 626.00p 630.00p 286751
11/04/2016 655.50p 664.50p 636.50p 639.50p 330462
08/04/2016 654.00p 663.00p 648.00p 661.50p 192827
07/04/2016 644.50p 656.62p 643.58p 644.50p 159231
06/04/2016 648.00p 648.00p 633.00p 647.00p 354214
05/04/2016 647.00p 652.50p 640.00p 642.00p 308671
04/04/2016 667.00p 667.00p 647.00p 650.00p 178865
01/04/2016 658.00p 666.00p 642.75p 665.00p 381289
31/03/2016 653.00p 668.25p 648.00p 663.00p 431094
30/03/2016 634.50p 653.00p 627.50p 649.50p 469931
29/03/2016 651.00p 657.50p 637.00p 637.50p 354900
24/03/2016 635.50p 666.00p 635.50p 651.00p 590806
23/03/2016 677.00p 679.00p 633.63p 653.00p 5851870
22/03/2016 671.50p 685.00p 671.50p 680.00p 564412
21/03/2016 675.50p 692.64p 671.06p 675.50p 614456
18/03/2016 650.00p 687.00p 645.00p 671.00p 1001456
17/03/2016 630.00p 645.50p 620.00p 643.00p 663378
16/03/2016 629.00p 643.00p 624.50p 631.00p 821325
15/03/2016 597.00p 637.00p 592.50p 635.00p 1365919
14/03/2016 589.00p 597.00p 560.22p 593.50p 1160662
11/03/2016 560.00p 592.00p 554.50p 582.00p 810678
10/03/2016 551.00p 561.00p 548.50p 554.00p 691221
09/03/2016 523.00p 553.50p 523.00p 551.00p 705051
08/03/2016 537.00p 541.50p 525.00p 527.00p 207504
07/03/2016 536.00p 549.50p 535.50p 543.50p 123812
04/03/2016 552.00p 554.50p 543.00p 546.00p 169760
03/03/2016 554.00p 557.17p 537.51p 548.50p 191507
02/03/2016 562.50p 563.50p 550.00p 553.50p 220874
01/03/2016 560.00p 565.00p 550.44p 564.50p 415974
29/02/2016 560.50p 565.00p 538.00p 557.50p 963253
26/02/2016 563.00p 572.83p 562.00p 562.00p 250917
25/02/2016 566.00p 582.00p 563.50p 569.00p 247606
24/02/2016 571.50p 589.50p 568.00p 570.50p 169801
23/02/2016 570.00p 584.50p 570.00p 582.00p 108353
22/02/2016 590.00p 590.00p 574.23p 579.50p 178063
19/02/2016 584.00p 588.00p 580.43p 583.50p 181734
18/02/2016 576.00p 583.00p 568.00p 583.00p 373461
17/02/2016 556.50p 575.00p 556.50p 571.50p 203656
16/02/2016 568.00p 571.50p 559.50p 562.50p 134819
15/02/2016 570.00p 574.00p 559.50p 562.50p 290702
12/02/2016 561.50p 570.00p 557.50p 566.00p 397746
11/02/2016 592.00p 597.40p 550.00p 553.50p 345600
10/02/2016 585.00p 599.00p 581.50p 594.50p 240328
09/02/2016 586.00p 600.00p 581.00p 586.50p 283617
08/02/2016 642.00p 642.00p 586.50p 590.00p 568207
05/02/2016 682.00p 682.00p 627.08p 637.50p 483582
04/02/2016 696.50p 700.00p 670.86p 677.00p 364507
03/02/2016 687.00p 702.00p 680.10p 694.00p 923038
02/02/2016 665.00p 688.02p 662.48p 686.00p 548749
01/02/2016 660.00p 669.99p 650.50p 665.00p 590146
29/01/2016 667.00p 667.00p 653.50p 658.00p 301790
28/01/2016 677.50p 677.50p 660.32p 665.50p 327811
27/01/2016 663.00p 678.60p 651.88p 669.00p 726255
26/01/2016 647.00p 666.00p 630.50p 658.00p 1082748
25/01/2016 635.00p 645.00p 608.00p 640.00p 1421664
22/01/2016 595.00p 600.00p 580.00p 586.00p 332517
21/01/2016 553.00p 590.50p 549.00p 587.00p 340970
20/01/2016 555.00p 563.50p 547.00p 553.00p 328711
19/01/2016 543.00p 565.00p 528.00p 564.50p 528817
18/01/2016 540.00p 540.00p 484.84p 534.00p 570275
15/01/2016 608.00p 608.00p 541.37p 546.00p 507899
14/01/2016 630.00p 633.77p 595.78p 599.00p 439986
13/01/2016 630.00p 637.00p 627.30p 634.50p 705059
12/01/2016 625.00p 638.50p 619.28p 630.00p 600442
11/01/2016 615.00p 624.50p 606.50p 620.50p 498254
08/01/2016 610.00p 619.50p 596.10p 610.00p 513973
07/01/2016 605.00p 610.00p 598.09p 605.00p 370234
06/01/2016 600.00p 610.00p 594.74p 606.50p 357854
05/01/2016 600.00p 600.00p 587.74p 596.50p 698887
04/01/2016 600.00p 600.00p 588.50p 590.50p 99773
31/12/2015 600.00p 600.00p 592.00p 599.00p 210091
30/12/2015 599.50p 602.00p 595.00p 597.50p 217435
29/12/2015 585.00p 600.50p 585.00p 597.00p 269958
24/12/2015 600.00p 600.00p 547.50p 594.50p 64574
23/12/2015 590.50p 597.00p 588.00p 595.00p 310195
22/12/2015 580.00p 596.00p 580.00p 588.00p 260757
21/12/2015 580.00p 601.50p 569.00p 585.50p 612075
18/12/2015 565.00p 577.57p 565.00p 569.00p 74160
17/12/2015 573.00p 579.36p 565.50p 567.00p 68623
16/12/2015 570.00p 575.00p 565.00p 570.00p 124425
15/12/2015 555.00p 570.00p 555.00p 566.00p 234464
14/12/2015 543.00p 570.00p 543.00p 556.50p 183427
11/12/2015 550.00p 555.00p 541.99p 547.50p 115524
10/12/2015 563.00p 567.30p 520.00p 540.00p 347961
09/12/2015 563.00p 572.50p 563.00p 569.00p 199454
08/12/2015 580.00p 581.20p 563.77p 571.50p 116169
07/12/2015 580.00p 584.00p 576.90p 579.50p 242686
04/12/2015 565.00p 576.00p 565.00p 574.00p 126444
03/12/2015 565.00p 577.00p 565.00p 572.00p 122642
02/12/2015 580.00p 580.00p 570.72p 576.50p 275326
01/12/2015 580.00p 580.00p 569.38p 576.50p 129671
30/11/2015 580.00p 580.00p 572.50p 575.50p 296183
27/11/2015 580.00p 580.00p 575.02p 578.50p 65415
26/11/2015 580.00p 580.50p 571.00p 575.00p 215538
25/11/2015 577.00p 580.00p 566.89p 578.00p 217741
24/11/2015 583.00p 583.00p 562.50p 566.50p 101090
23/11/2015 583.00p 583.00p 575.86p 579.50p 184232
20/11/2015 542.00p 594.00p 542.00p 578.50p 364624
19/11/2015 553.00p 557.00p 545.00p 557.00p 366562
18/11/2015 560.00p 560.00p 545.00p 550.00p 129072
17/11/2015 560.00p 560.00p 547.00p 550.00p 175261
16/11/2015 532.00p 551.90p 532.00p 550.00p 427329
13/11/2015 540.00p 545.00p 533.00p 545.00p 356585
12/11/2015 532.00p 532.00p 529.50p 531.50p 237519
11/11/2015 530.00p 533.81p 528.50p 531.00p 334586
10/11/2015 533.00p 533.00p 521.00p 530.00p 1036297
09/11/2015 535.00p 535.00p 524.96p 530.00p 145478
06/11/2015 522.00p 542.14p 518.00p 530.00p 415697
05/11/2015 515.00p 518.50p 488.60p 515.00p 952939
04/11/2015 470.00p 514.50p 468.34p 510.00p 1363993
03/11/2015 428.00p 436.25p 428.00p 433.50p 60704
02/11/2015 437.00p 437.00p 427.75p 433.25p 57709
30/10/2015 437.00p 437.00p 429.25p 431.00p 212257
29/10/2015 439.00p 439.00p 430.50p 430.50p 99571
28/10/2015 442.00p 445.00p 432.00p 432.25p 126414
27/10/2015 467.00p 467.00p 445.00p 446.75p 70349
26/10/2015 469.75p 469.75p 457.25p 458.75p 60653
23/10/2015 460.00p 469.75p 460.00p 461.75p 37441
22/10/2015 460.00p 469.50p 460.00p 464.00p 139800
21/10/2015 470.00p 470.00p 458.34p 465.00p 432689
20/10/2015 453.75p 470.00p 452.00p 462.25p 186782
19/10/2015 436.00p 454.75p 435.50p 451.00p 117417
16/10/2015 440.00p 444.25p 434.06p 442.25p 67211
15/10/2015 428.00p 439.75p 428.00p 431.00p 137557
14/10/2015 428.00p 435.73p 428.00p 430.50p 43303
13/10/2015 428.00p 433.65p 428.00p 429.50p 88392
12/10/2015 430.50p 437.03p 428.00p 433.00p 176651
09/10/2015 428.00p 434.88p 428.00p 429.75p 74211
08/10/2015 428.00p 435.00p 428.00p 434.00p 447056
07/10/2015 428.00p 435.00p 428.00p 432.75p 57839
06/10/2015 431.00p 437.50p 427.75p 434.75p 59792
05/10/2015 440.00p 440.00p 430.25p 432.00p 62124
02/10/2015 425.00p 433.89p 425.00p 431.25p 38320
01/10/2015 435.00p 435.00p 425.00p 429.75p 204583
30/09/2015 425.00p 434.50p 425.00p 431.00p 46701

*Close Price adjusted for both dividends and splits