Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/12/2014 175.00p 175.00p 173.50p 173.50p 86672
10/12/2014 177.00p 177.00p 172.50p 172.50p 124551
09/12/2014 182.00p 182.50p 173.00p 173.00p 41625
08/12/2014 184.00p 184.00p 181.00p 181.00p 112078
05/12/2014 178.00p 182.50p 178.00p 180.38p 24873
04/12/2014 182.88p 182.88p 179.88p 181.00p 526550
03/12/2014 182.50p 182.60p 179.88p 181.00p 187144
02/12/2014 182.50p 182.91p 181.00p 181.00p 50233
01/12/2014 183.95p 184.00p 180.35p 181.75p 94541
28/11/2014 182.50p 184.00p 179.88p 184.00p 110108
27/11/2014 183.00p 183.00p 179.10p 181.00p 1209882
26/11/2014 179.00p 183.10p 178.56p 180.50p 248474
25/11/2014 178.00p 184.00p 178.00p 181.00p 605034
24/11/2014 175.00p 184.00p 175.00p 180.50p 160198
21/11/2014 180.00p 181.00p 179.00p 181.00p 134457
20/11/2014 175.00p 180.00p 175.00p 178.25p 130407
19/11/2014 170.00p 180.00p 170.00p 178.00p 944809
18/11/2014 168.00p 175.00p 166.77p 172.00p 257657
17/11/2014 166.00p 166.00p 163.90p 164.50p 31623
14/11/2014 160.00p 167.00p 160.00p 163.00p 9697
13/11/2014 166.00p 167.00p 162.10p 166.00p 70018
12/11/2014 166.75p 169.00p 163.25p 167.00p 963629
11/11/2014 167.50p 168.50p 164.01p 166.00p 4985716
10/11/2014 165.00p 169.00p 165.00p 165.00p 3616749
07/11/2014 170.00p 174.50p 162.00p 165.00p 12379450

*Close Price adjusted for both dividends and splits