Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/09/2015 425.00p 435.00p 425.00p 430.25p 152397
28/09/2015 425.00p 435.00p 425.00p 435.00p 55781
25/09/2015 421.00p 439.50p 421.00p 433.00p 112138
24/09/2015 430.00p 430.00p 423.25p 427.25p 121088
23/09/2015 437.75p 437.75p 421.00p 423.25p 80415
22/09/2015 442.00p 451.75p 426.50p 430.75p 167837
21/09/2015 447.00p 454.50p 442.75p 442.75p 44499
18/09/2015 447.00p 447.00p 440.31p 447.00p 119550
17/09/2015 447.00p 448.00p 440.00p 446.25p 102860
16/09/2015 433.50p 447.00p 432.68p 439.50p 717703
15/09/2015 420.00p 434.50p 420.00p 433.25p 134421
14/09/2015 423.00p 430.00p 420.00p 420.00p 36034
11/09/2015 428.00p 437.75p 420.90p 423.00p 71277
10/09/2015 430.00p 438.20p 430.00p 432.00p 218204
09/09/2015 426.50p 438.75p 426.34p 436.50p 111684
08/09/2015 421.00p 431.00p 421.00p 424.50p 80351
07/09/2015 415.00p 429.50p 415.00p 424.75p 60812
04/09/2015 430.00p 430.00p 415.25p 416.75p 496764
03/09/2015 432.00p 432.00p 422.50p 426.50p 124955
02/09/2015 425.00p 434.75p 425.00p 429.00p 75139
01/09/2015 427.00p 435.00p 423.75p 432.25p 187338
28/08/2015 425.00p 432.15p 417.50p 430.00p 302192
27/08/2015 418.00p 433.79p 418.00p 428.00p 172206
26/08/2015 430.00p 436.10p 417.25p 426.75p 515421
25/08/2015 428.00p 447.00p 417.75p 432.50p 289899
24/08/2015 452.00p 458.20p 393.00p 420.25p 758511
21/08/2015 462.00p 470.83p 450.00p 459.00p 816846
20/08/2015 467.75p 472.50p 462.25p 469.00p 348318
19/08/2015 464.00p 472.00p 464.00p 470.00p 270839
18/08/2015 465.00p 468.60p 460.00p 463.50p 84537
17/08/2015 455.00p 464.25p 452.00p 463.00p 285706
14/08/2015 445.00p 455.00p 445.00p 455.00p 636724
13/08/2015 445.00p 454.75p 445.00p 450.75p 68672
12/08/2015 445.00p 457.00p 445.00p 449.75p 287546
11/08/2015 443.00p 454.95p 443.00p 454.25p 269447
10/08/2015 438.00p 445.00p 438.00p 444.00p 2557361
07/08/2015 435.00p 447.00p 435.00p 446.00p 293961
06/08/2015 445.00p 445.00p 435.25p 440.25p 120933
05/08/2015 428.00p 447.00p 428.00p 440.25p 496665
04/08/2015 426.75p 438.93p 420.25p 434.50p 499967
03/08/2015 412.00p 423.00p 412.00p 422.50p 425369
31/07/2015 407.00p 426.25p 404.50p 419.50p 609266
30/07/2015 406.50p 408.80p 400.84p 405.50p 1777886
29/07/2015 379.50p 407.75p 374.40p 404.50p 773372
28/07/2015 368.00p 380.00p 368.00p 378.75p 301727
27/07/2015 363.25p 370.87p 363.25p 369.50p 226776
24/07/2015 347.25p 378.00p 346.00p 366.00p 558287
23/07/2015 347.00p 347.25p 344.68p 347.00p 1010990
22/07/2015 345.25p 347.00p 340.50p 345.25p 228128
21/07/2015 348.00p 348.00p 343.70p 347.00p 148520
20/07/2015 350.00p 350.00p 345.26p 347.00p 534497
17/07/2015 347.00p 347.00p 345.00p 345.50p 228967
16/07/2015 343.25p 350.00p 343.25p 347.25p 226512
15/07/2015 346.50p 350.00p 344.25p 348.00p 373117
14/07/2015 352.00p 352.00p 344.26p 346.50p 229541
13/07/2015 340.00p 355.00p 339.75p 347.50p 485839
10/07/2015 330.25p 340.00p 330.25p 339.00p 157530
09/07/2015 322.00p 340.00p 318.50p 337.00p 978645
08/07/2015 308.25p 320.00p 308.25p 316.00p 12559487
07/07/2015 281.00p 296.22p 281.00p 290.00p 267645
06/07/2015 284.75p 284.75p 278.75p 282.75p 67591
03/07/2015 279.00p 284.25p 278.25p 281.75p 125946
02/07/2015 285.00p 289.00p 279.00p 280.00p 44778
01/07/2015 285.50p 292.25p 285.00p 285.00p 25468
30/06/2015 285.00p 287.75p 285.00p 285.75p 118163
29/06/2015 286.00p 291.25p 286.00p 288.88p 17466
26/06/2015 286.00p 292.75p 286.00p 290.25p 29230
25/06/2015 285.00p 291.15p 285.00p 290.50p 18760
24/06/2015 288.00p 288.00p 285.50p 285.50p 45438
23/06/2015 290.00p 290.00p 285.00p 286.75p 27509
22/06/2015 285.00p 287.75p 285.00p 285.75p 25859
19/06/2015 287.50p 287.50p 282.81p 286.00p 165089
18/06/2015 291.75p 291.75p 284.43p 285.50p 1445417
17/06/2015 295.00p 295.00p 286.00p 287.00p 109910
16/06/2015 288.00p 294.56p 288.00p 293.00p 55099
15/06/2015 290.00p 295.97p 286.25p 292.50p 61367
12/06/2015 295.75p 295.75p 290.45p 291.00p 31057
11/06/2015 290.00p 296.44p 289.63p 293.50p 50833
10/06/2015 290.00p 296.42p 288.25p 293.75p 58630
09/06/2015 290.00p 295.42p 290.00p 291.75p 28117
08/06/2015 293.00p 297.05p 290.00p 292.75p 37996
05/06/2015 293.00p 298.57p 293.00p 296.75p 39347
04/06/2015 295.00p 300.00p 295.00p 299.00p 84060
03/06/2015 306.75p 306.75p 295.00p 297.50p 146543
02/06/2015 307.00p 307.00p 300.25p 303.00p 158633
01/06/2015 307.00p 312.79p 301.50p 305.00p 176123
29/05/2015 299.00p 313.00p 299.00p 311.00p 1624940
28/05/2015 297.00p 302.00p 296.00p 302.00p 290615
27/05/2015 295.00p 298.41p 295.00p 296.00p 142791
26/05/2015 299.00p 299.00p 293.75p 297.00p 98053
22/05/2015 299.00p 299.00p 295.00p 295.50p 288657
21/05/2015 299.00p 299.00p 292.25p 295.00p 114592
20/05/2015 298.50p 298.50p 294.00p 298.00p 83649
19/05/2015 299.25p 299.75p 292.50p 296.00p 213609
18/05/2015 291.25p 298.50p 291.25p 298.50p 87518
15/05/2015 298.50p 298.50p 291.50p 295.00p 288663
14/05/2015 299.00p 299.00p 294.05p 295.00p 189904
13/05/2015 297.00p 297.00p 292.25p 295.00p 208494
12/05/2015 292.00p 298.75p 292.00p 294.50p 203232
11/05/2015 290.00p 298.00p 286.44p 295.00p 265371
08/05/2015 285.00p 291.00p 284.50p 291.00p 125421
07/05/2015 279.00p 283.63p 273.25p 283.25p 285114
06/05/2015 276.50p 276.50p 275.00p 276.50p 104513
05/05/2015 283.25p 288.00p 262.59p 276.75p 212976
01/05/2015 295.00p 296.60p 283.75p 283.75p 124829
30/04/2015 297.25p 301.00p 292.56p 298.00p 167014
29/04/2015 293.00p 299.75p 293.00p 297.25p 89387
28/04/2015 300.50p 300.50p 294.00p 297.00p 108074
27/04/2015 295.00p 301.00p 295.00p 300.00p 324928
24/04/2015 287.00p 298.00p 287.00p 296.00p 747846
23/04/2015 292.75p 292.75p 288.00p 292.75p 849843
22/04/2015 288.00p 295.00p 287.00p 288.00p 268579
21/04/2015 295.00p 297.00p 289.00p 295.00p 162468
20/04/2015 291.25p 292.00p 285.25p 290.25p 81662
17/04/2015 285.00p 292.00p 281.00p 292.00p 307630
16/04/2015 283.75p 288.00p 277.75p 288.00p 162994
15/04/2015 279.75p 282.75p 275.00p 282.75p 1374927
14/04/2015 268.25p 277.00p 266.70p 276.75p 126935
13/04/2015 269.00p 270.00p 260.00p 266.00p 218584
10/04/2015 258.00p 268.90p 258.00p 266.00p 183375
09/04/2015 254.00p 255.00p 248.80p 255.00p 458047
08/04/2015 250.00p 254.60p 245.00p 249.50p 145697
07/04/2015 260.00p 260.00p 251.85p 253.00p 121479
02/04/2015 260.00p 266.75p 235.00p 259.12p 12109050
01/04/2015 252.00p 260.00p 246.12p 257.00p 800494
31/03/2015 252.00p 252.00p 246.25p 247.75p 41480
30/03/2015 250.00p 251.97p 247.00p 249.50p 393627
27/03/2015 229.50p 259.71p 229.50p 245.00p 256137
26/03/2015 227.75p 230.00p 225.75p 227.13p 110113
25/03/2015 215.00p 232.86p 214.00p 229.50p 1324208
24/03/2015 215.00p 215.00p 212.00p 214.50p 924481
23/03/2015 218.75p 219.00p 210.00p 214.00p 157299
20/03/2015 214.75p 218.25p 212.25p 216.00p 120543
19/03/2015 213.00p 214.65p 213.00p 213.25p 104026
18/03/2015 214.00p 215.85p 213.75p 215.00p 236689
17/03/2015 215.00p 216.50p 214.09p 214.50p 129440
16/03/2015 216.54p 216.60p 215.00p 215.25p 32376
13/03/2015 215.25p 215.90p 211.00p 215.00p 613785
12/03/2015 210.25p 216.75p 210.25p 214.00p 31919
11/03/2015 217.00p 217.00p 214.00p 215.25p 122743
10/03/2015 214.25p 215.93p 213.75p 213.75p 129538
09/03/2015 213.25p 215.85p 212.25p 212.25p 160781
06/03/2015 212.75p 213.69p 207.25p 213.00p 47795
05/03/2015 209.50p 212.60p 209.50p 209.50p 231377
04/03/2015 208.50p 210.00p 208.50p 208.50p 83667
03/03/2015 210.50p 211.70p 206.00p 208.00p 32441
02/03/2015 211.00p 212.72p 206.86p 210.00p 479475
27/02/2015 208.00p 211.00p 201.22p 209.50p 398004
26/02/2015 205.00p 205.00p 204.75p 204.75p 40359
25/02/2015 200.25p 205.25p 200.00p 201.25p 51873
24/02/2015 206.00p 206.00p 202.75p 206.00p 29820
23/02/2015 201.75p 206.25p 200.00p 206.00p 1604513
20/02/2015 200.75p 202.50p 198.25p 201.00p 56837
19/02/2015 198.25p 200.77p 198.00p 199.00p 360054
18/02/2015 199.25p 201.30p 197.50p 197.75p 197326
17/02/2015 195.00p 200.40p 193.25p 195.00p 486434
16/02/2015 197.75p 203.68p 197.00p 197.00p 21704
13/02/2015 198.50p 203.50p 197.00p 197.00p 233909
12/02/2015 200.25p 205.00p 198.25p 198.25p 366288
11/02/2015 200.00p 204.88p 200.00p 200.00p 34396
10/02/2015 202.00p 207.35p 200.75p 201.00p 24882
09/02/2015 205.50p 209.50p 202.21p 204.63p 93931
06/02/2015 209.00p 209.25p 205.00p 207.12p 172380
05/02/2015 205.00p 210.40p 205.00p 205.00p 29010
04/02/2015 207.00p 210.80p 205.25p 206.00p 76819
03/02/2015 213.00p 214.00p 207.25p 209.88p 83525
02/02/2015 217.00p 217.00p 208.63p 208.63p 114717
30/01/2015 215.50p 217.00p 211.25p 211.50p 154824
29/01/2015 210.75p 214.71p 210.75p 212.75p 18696
28/01/2015 210.25p 215.50p 210.25p 212.88p 122921
27/01/2015 215.00p 215.50p 210.25p 212.37p 86045
26/01/2015 214.75p 214.82p 210.00p 211.50p 87003
23/01/2015 217.00p 217.00p 210.00p 210.00p 231885
22/01/2015 215.00p 219.00p 210.58p 212.00p 662301
21/01/2015 207.00p 207.00p 199.00p 199.00p 143723
20/01/2015 200.00p 204.70p 200.00p 200.00p 706305
19/01/2015 205.00p 205.00p 200.00p 202.50p 20525
16/01/2015 207.00p 207.00p 200.00p 200.00p 16071
15/01/2015 204.68p 204.68p 203.38p 203.38p 12048
14/01/2015 200.00p 206.00p 200.00p 203.38p 623530
13/01/2015 206.75p 207.99p 201.50p 201.50p 64160
12/01/2015 209.95p 210.00p 204.96p 206.87p 50087
09/01/2015 199.00p 212.00p 194.67p 210.00p 103650
08/01/2015 199.00p 200.00p 193.27p 197.50p 667472
07/01/2015 185.00p 198.00p 182.00p 195.12p 452242
06/01/2015 175.00p 180.62p 175.00p 180.62p 90545
05/01/2015 177.00p 179.00p 173.50p 179.00p 622499
02/01/2015 176.30p 176.30p 170.39p 173.50p 7601
31/12/2014 176.30p 176.30p 173.50p 173.50p 3581
30/12/2014 170.00p 176.30p 170.00p 173.50p 8342
29/12/2014 176.30p 176.30p 170.35p 173.50p 3823
24/12/2014 176.50p 176.50p 175.63p 175.63p 7353
23/12/2014 175.00p 175.25p 174.00p 175.25p 207573
22/12/2014 174.90p 174.90p 170.00p 173.13p 224761
19/12/2014 171.00p 173.50p 170.25p 172.50p 12769
18/12/2014 170.00p 173.23p 170.00p 172.50p 75295
17/12/2014 173.23p 174.00p 172.50p 172.50p 1955
16/12/2014 175.00p 175.00p 174.00p 174.00p 149487
15/12/2014 175.23p 175.32p 172.50p 174.50p 8310
12/12/2014 172.00p 174.00p 170.00p 172.50p 67162

*Close Price adjusted for both dividends and splits