Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/01/2018 | 1,040.00p | 1,057.00p | 1,027.00p | 1,041.00p | 355320 |
| 03/01/2018 | 1,035.00p | 1,049.00p | 1,011.00p | 1,041.00p | 224826 |
| 02/01/2018 | 1,066.00p | 1,072.55p | 1,016.00p | 1,021.00p | 141532 |
| 29/12/2017 | 1,062.00p | 1,074.00p | 1,041.00p | 1,041.00p | 101318 |
| 28/12/2017 | 1,036.00p | 1,075.00p | 1,036.00p | 1,067.00p | 111658 |
| 27/12/2017 | 1,035.00p | 1,086.00p | 1,035.00p | 1,060.00p | 134257 |
| 22/12/2017 | 1,031.00p | 1,077.00p | 1,028.40p | 1,042.00p | 190651 |
| 21/12/2017 | 1,019.00p | 1,086.34p | 1,019.00p | 1,079.00p | 345897 |
| 20/12/2017 | 1,059.00p | 1,059.00p | 998.72p | 1,027.00p | 161252 |
| 19/12/2017 | 1,010.00p | 1,037.00p | 993.33p | 1,026.00p | 237407 |
| 18/12/2017 | 1,056.00p | 1,069.96p | 989.50p | 1,015.00p | 653397 |
| 15/12/2017 | 1,051.00p | 1,064.00p | 1,043.00p | 1,055.00p | 294747 |
| 14/12/2017 | 1,042.00p | 1,068.00p | 1,029.00p | 1,055.00p | 259870 |
| 13/12/2017 | 1,051.00p | 1,070.00p | 1,028.96p | 1,041.00p | 279631 |
| 12/12/2017 | 1,051.00p | 1,076.00p | 1,029.00p | 1,056.00p | 326932 |
| 11/12/2017 | 1,119.00p | 1,147.52p | 1,048.37p | 1,054.00p | 658352 |
| 08/12/2017 | 945.50p | 1,119.00p | 940.50p | 1,110.00p | 1207443 |
| 07/12/2017 | 864.50p | 946.50p | 825.50p | 946.50p | 739344 |
| 06/12/2017 | 919.00p | 925.40p | 837.50p | 855.00p | 739165 |
| 05/12/2017 | 903.50p | 951.00p | 903.50p | 925.00p | 794432 |
| 04/12/2017 | 995.00p | 995.00p | 892.00p | 900.00p | 793539 |
| 01/12/2017 | 1,054.00p | 1,054.00p | 986.00p | 990.00p | 694094 |
| 30/11/2017 | 1,187.00p | 1,200.00p | 1,001.00p | 1,010.00p | 1591355 |
| 29/11/2017 | 1,314.00p | 1,314.00p | 1,285.00p | 1,292.00p | 116220 |
| 28/11/2017 | 1,350.00p | 1,350.00p | 1,288.72p | 1,297.00p | 113700 |
| 27/11/2017 | 1,335.00p | 1,339.37p | 1,312.00p | 1,323.00p | 116192 |
| 24/11/2017 | 1,381.00p | 1,381.00p | 1,328.00p | 1,334.00p | 113428 |
| 23/11/2017 | 1,387.00p | 1,407.00p | 1,362.00p | 1,390.00p | 194091 |
| 22/11/2017 | 1,325.00p | 1,407.00p | 1,305.00p | 1,400.00p | 237237 |
| 21/11/2017 | 1,312.00p | 1,339.00p | 1,312.00p | 1,330.00p | 72093 |
| 20/11/2017 | 1,354.00p | 1,370.00p | 1,322.00p | 1,330.00p | 170139 |
| 17/11/2017 | 1,348.00p | 1,365.50p | 1,324.00p | 1,324.00p | 134500 |
| 16/11/2017 | 1,355.00p | 1,375.00p | 1,341.00p | 1,356.00p | 247767 |
| 15/11/2017 | 1,375.00p | 1,400.00p | 1,339.94p | 1,340.00p | 241461 |
| 14/11/2017 | 1,437.00p | 1,437.00p | 1,382.00p | 1,387.00p | 111566 |
| 13/11/2017 | 1,446.00p | 1,455.06p | 1,392.00p | 1,398.00p | 169756 |
| 10/11/2017 | 1,446.00p | 1,467.68p | 1,422.00p | 1,432.00p | 141592 |
| 09/11/2017 | 1,461.00p | 1,475.30p | 1,430.00p | 1,447.00p | 373283 |
| 08/11/2017 | 1,499.00p | 1,499.00p | 1,447.44p | 1,456.00p | 111177 |
| 07/11/2017 | 1,482.00p | 1,500.00p | 1,462.00p | 1,490.00p | 279739 |
| 06/11/2017 | 1,428.00p | 1,490.60p | 1,428.00p | 1,477.00p | 144911 |
| 03/11/2017 | 1,421.00p | 1,473.00p | 1,421.00p | 1,469.00p | 189837 |
| 02/11/2017 | 1,411.00p | 1,446.00p | 1,411.00p | 1,426.00p | 176312 |
| 01/11/2017 | 1,430.00p | 1,442.22p | 1,417.00p | 1,430.00p | 263862 |
| 31/10/2017 | 1,408.00p | 1,432.00p | 1,406.00p | 1,420.00p | 97670 |
| 30/10/2017 | 1,412.00p | 1,422.00p | 1,400.00p | 1,413.00p | 124416 |
| 27/10/2017 | 1,391.00p | 1,419.00p | 1,380.00p | 1,416.00p | 136094 |
| 26/10/2017 | 1,366.00p | 1,398.50p | 1,357.00p | 1,386.00p | 148970 |
| 25/10/2017 | 1,349.00p | 1,385.00p | 1,337.63p | 1,370.00p | 157853 |
| 24/10/2017 | 1,354.00p | 1,357.00p | 1,325.92p | 1,345.00p | 244353 |
| 23/10/2017 | 1,320.00p | 1,347.00p | 1,298.98p | 1,342.00p | 170194 |
| 20/10/2017 | 1,350.00p | 1,354.00p | 1,309.00p | 1,315.00p | 179806 |
| 19/10/2017 | 1,302.00p | 1,336.00p | 1,298.52p | 1,327.00p | 367665 |
| 18/10/2017 | 1,313.00p | 1,323.00p | 1,300.50p | 1,310.00p | 537540 |
| 17/10/2017 | 1,366.00p | 1,366.00p | 1,316.04p | 1,320.00p | 174062 |
| 16/10/2017 | 1,407.00p | 1,407.00p | 1,326.00p | 1,334.00p | 185150 |
| 13/10/2017 | 1,365.00p | 1,376.00p | 1,350.00p | 1,363.00p | 221194 |
| 12/10/2017 | 1,373.00p | 1,375.00p | 1,359.00p | 1,365.00p | 76769 |
| 11/10/2017 | 1,365.00p | 1,371.00p | 1,359.00p | 1,362.00p | 70807 |
| 10/10/2017 | 1,382.00p | 1,386.00p | 1,354.00p | 1,361.00p | 87235 |
| 09/10/2017 | 1,399.00p | 1,400.00p | 1,371.00p | 1,380.00p | 98145 |
| 06/10/2017 | 1,398.00p | 1,403.00p | 1,390.00p | 1,400.00p | 306479 |
| 05/10/2017 | 1,403.00p | 1,414.00p | 1,390.00p | 1,391.00p | 64444 |
| 04/10/2017 | 1,424.00p | 1,425.00p | 1,391.00p | 1,393.00p | 127024 |
| 03/10/2017 | 1,467.00p | 1,475.00p | 1,414.00p | 1,419.00p | 150177 |
| 02/10/2017 | 1,451.00p | 1,482.00p | 1,448.00p | 1,460.00p | 203838 |
| 29/09/2017 | 1,360.00p | 1,457.00p | 1,354.00p | 1,450.00p | 590663 |
| 28/09/2017 | 1,339.00p | 1,351.00p | 1,325.00p | 1,325.00p | 128385 |
| 27/09/2017 | 1,344.00p | 1,357.00p | 1,336.00p | 1,347.00p | 171100 |
| 26/09/2017 | 1,355.00p | 1,361.00p | 1,339.00p | 1,348.00p | 137406 |
| 25/09/2017 | 1,400.00p | 1,400.00p | 1,350.00p | 1,361.00p | 137201 |
| 22/09/2017 | 1,331.00p | 1,357.00p | 1,331.00p | 1,350.00p | 71734 |
| 21/09/2017 | 1,337.00p | 1,351.00p | 1,332.00p | 1,346.00p | 96704 |
| 20/09/2017 | 1,332.00p | 1,383.00p | 1,332.00p | 1,342.00p | 149217 |
| 19/09/2017 | 1,398.00p | 1,398.00p | 1,366.00p | 1,378.00p | 70898 |
| 18/09/2017 | 1,349.00p | 1,376.00p | 1,349.00p | 1,375.00p | 99927 |
| 15/09/2017 | 1,370.00p | 1,375.00p | 1,346.00p | 1,350.00p | 113694 |
| 14/09/2017 | 1,381.00p | 1,400.00p | 1,364.00p | 1,374.00p | 185917 |
| 13/09/2017 | 1,370.00p | 1,392.00p | 1,355.00p | 1,386.00p | 50513 |
| 12/09/2017 | 1,335.00p | 1,377.00p | 1,333.00p | 1,370.00p | 87202 |
| 11/09/2017 | 1,384.00p | 1,384.00p | 1,335.00p | 1,340.00p | 46977 |
| 08/09/2017 | 1,327.00p | 1,367.00p | 1,327.00p | 1,355.00p | 87180 |
| 07/09/2017 | 1,347.00p | 1,351.00p | 1,331.00p | 1,337.00p | 56239 |
| 06/09/2017 | 1,320.00p | 1,344.00p | 1,315.00p | 1,334.00p | 91121 |
| 05/09/2017 | 1,342.00p | 1,371.00p | 1,310.00p | 1,317.00p | 108486 |
| 04/09/2017 | 1,410.00p | 1,410.00p | 1,350.00p | 1,350.00p | 66067 |
| 01/09/2017 | 1,350.00p | 1,412.00p | 1,340.00p | 1,393.00p | 166964 |
| 31/08/2017 | 1,300.00p | 1,357.00p | 1,300.00p | 1,353.00p | 86891 |
| 30/08/2017 | 1,331.00p | 1,337.00p | 1,317.00p | 1,331.00p | 83012 |
| 29/08/2017 | 1,324.00p | 1,329.00p | 1,287.00p | 1,323.00p | 76302 |
| 25/08/2017 | 1,352.00p | 1,355.00p | 1,320.00p | 1,324.00p | 43464 |
| 24/08/2017 | 1,379.00p | 1,379.00p | 1,350.00p | 1,350.00p | 48450 |
| 23/08/2017 | 1,400.00p | 1,400.00p | 1,337.00p | 1,366.00p | 82767 |
| 22/08/2017 | 1,330.00p | 1,363.00p | 1,330.00p | 1,360.00p | 98794 |
| 21/08/2017 | 1,316.00p | 1,350.00p | 1,291.00p | 1,330.00p | 126712 |
| 18/08/2017 | 1,332.00p | 1,345.00p | 1,297.00p | 1,303.00p | 67649 |
| 17/08/2017 | 1,321.00p | 1,350.00p | 1,314.00p | 1,334.00p | 77414 |
| 16/08/2017 | 1,313.00p | 1,330.00p | 1,299.00p | 1,328.00p | 130816 |
| 15/08/2017 | 1,305.00p | 1,327.00p | 1,293.00p | 1,318.00p | 96644 |
| 14/08/2017 | 1,289.00p | 1,339.00p | 1,289.00p | 1,317.00p | 105983 |
| 11/08/2017 | 1,295.00p | 1,304.00p | 1,256.00p | 1,282.00p | 112249 |
| 10/08/2017 | 1,315.00p | 1,327.00p | 1,286.00p | 1,297.00p | 106110 |
| 09/08/2017 | 1,322.00p | 1,353.00p | 1,303.00p | 1,313.00p | 62575 |
| 08/08/2017 | 1,317.00p | 1,324.00p | 1,305.00p | 1,324.00p | 70539 |
| 07/08/2017 | 1,353.00p | 1,353.00p | 1,297.00p | 1,317.00p | 67578 |
| 04/08/2017 | 1,326.00p | 1,328.00p | 1,296.00p | 1,314.00p | 54484 |
| 03/08/2017 | 1,314.00p | 1,321.00p | 1,285.00p | 1,306.00p | 96736 |
| 02/08/2017 | 1,350.00p | 1,350.00p | 1,301.00p | 1,314.00p | 99506 |
| 01/08/2017 | 1,282.00p | 1,337.00p | 1,282.00p | 1,312.00p | 116788 |
| 31/07/2017 | 1,295.00p | 1,298.00p | 1,214.00p | 1,290.00p | 327741 |
| 28/07/2017 | 1,302.00p | 1,344.00p | 1,290.00p | 1,338.00p | 220947 |
| 27/07/2017 | 1,274.00p | 1,302.00p | 1,274.00p | 1,300.00p | 51447 |
| 26/07/2017 | 1,259.00p | 1,276.00p | 1,252.00p | 1,264.00p | 63746 |
| 25/07/2017 | 1,240.00p | 1,256.00p | 1,240.00p | 1,252.00p | 63079 |
| 24/07/2017 | 1,241.00p | 1,255.00p | 1,228.00p | 1,243.00p | 75097 |
| 21/07/2017 | 1,273.00p | 1,273.00p | 1,238.00p | 1,262.00p | 60090 |
| 20/07/2017 | 1,264.00p | 1,274.00p | 1,245.00p | 1,251.00p | 53375 |
| 19/07/2017 | 1,245.00p | 1,282.00p | 1,245.00p | 1,265.00p | 127639 |
| 18/07/2017 | 1,211.00p | 1,241.00p | 1,210.00p | 1,241.00p | 61094 |
| 17/07/2017 | 1,215.00p | 1,232.00p | 1,214.00p | 1,220.00p | 52484 |
| 14/07/2017 | 1,213.00p | 1,224.00p | 1,205.00p | 1,210.00p | 41034 |
| 13/07/2017 | 1,212.00p | 1,225.00p | 1,202.00p | 1,214.00p | 109128 |
| 12/07/2017 | 1,198.00p | 1,221.00p | 1,198.00p | 1,214.00p | 68813 |
| 11/07/2017 | 1,220.00p | 1,220.00p | 1,185.00p | 1,200.00p | 104027 |
| 10/07/2017 | 1,215.00p | 1,227.00p | 1,210.00p | 1,215.00p | 49893 |
| 07/07/2017 | 1,237.00p | 1,239.00p | 1,211.00p | 1,222.00p | 95724 |
| 06/07/2017 | 1,212.00p | 1,261.00p | 1,210.00p | 1,235.00p | 214059 |
| 05/07/2017 | 1,200.00p | 1,229.00p | 1,196.00p | 1,209.00p | 299745 |
| 04/07/2017 | 1,248.00p | 1,250.00p | 1,220.00p | 1,220.00p | 124349 |
| 03/07/2017 | 1,288.00p | 1,288.00p | 1,230.00p | 1,241.00p | 138949 |
| 30/06/2017 | 1,247.00p | 1,272.00p | 1,224.00p | 1,259.00p | 137460 |
| 29/06/2017 | 1,250.00p | 1,269.00p | 1,235.00p | 1,252.00p | 141389 |
| 28/06/2017 | 1,276.00p | 1,280.00p | 1,247.00p | 1,260.00p | 141243 |
| 27/06/2017 | 1,314.00p | 1,318.00p | 1,273.00p | 1,290.00p | 75601 |
| 26/06/2017 | 1,331.00p | 1,341.00p | 1,315.00p | 1,316.00p | 56754 |
| 23/06/2017 | 1,337.00p | 1,350.00p | 1,330.00p | 1,330.00p | 139066 |
| 22/06/2017 | 1,337.00p | 1,363.00p | 1,335.00p | 1,349.00p | 158846 |
| 21/06/2017 | 1,347.00p | 1,356.00p | 1,312.00p | 1,348.00p | 149514 |
| 20/06/2017 | 1,338.00p | 1,370.00p | 1,338.00p | 1,357.00p | 79678 |
| 19/06/2017 | 1,392.00p | 1,393.00p | 1,330.00p | 1,350.00p | 175910 |
| 16/06/2017 | 1,350.00p | 1,380.00p | 1,335.00p | 1,380.00p | 101416 |
| 15/06/2017 | 1,367.00p | 1,389.94p | 1,315.00p | 1,335.00p | 181734 |
| 14/06/2017 | 1,397.00p | 1,398.00p | 1,370.00p | 1,381.00p | 222994 |
| 13/06/2017 | 1,379.00p | 1,399.00p | 1,350.41p | 1,391.00p | 170805 |
| 12/06/2017 | 1,380.00p | 1,391.52p | 1,323.00p | 1,367.00p | 260701 |
| 09/06/2017 | 1,375.00p | 1,397.00p | 1,348.50p | 1,374.00p | 236037 |
| 08/06/2017 | 1,366.00p | 1,391.00p | 1,351.00p | 1,381.00p | 157559 |
| 07/06/2017 | 1,369.00p | 1,379.00p | 1,332.00p | 1,376.00p | 201412 |
| 06/06/2017 | 1,379.00p | 1,382.00p | 1,353.00p | 1,382.00p | 139825 |
| 05/06/2017 | 1,425.00p | 1,425.00p | 1,355.00p | 1,365.00p | 543791 |
| 02/06/2017 | 1,439.00p | 1,444.20p | 1,410.62p | 1,418.00p | 411637 |
| 01/06/2017 | 1,412.00p | 1,433.00p | 1,395.00p | 1,431.00p | 501201 |
| 31/05/2017 | 1,399.00p | 1,415.00p | 1,365.00p | 1,407.00p | 504850 |
| 30/05/2017 | 1,378.00p | 1,391.06p | 1,371.25p | 1,391.00p | 205626 |
| 26/05/2017 | 1,384.00p | 1,399.00p | 1,367.00p | 1,378.00p | 98884 |
| 25/05/2017 | 1,375.00p | 1,390.00p | 1,364.00p | 1,384.00p | 177791 |
| 24/05/2017 | 1,380.00p | 1,386.00p | 1,362.00p | 1,377.00p | 200408 |
| 23/05/2017 | 1,327.00p | 1,374.00p | 1,326.66p | 1,365.00p | 509923 |
| 22/05/2017 | 1,340.00p | 1,341.00p | 1,303.00p | 1,334.00p | 152456 |
| 19/05/2017 | 1,331.00p | 1,343.90p | 1,320.00p | 1,320.00p | 180270 |
| 18/05/2017 | 1,335.00p | 1,340.00p | 1,298.00p | 1,327.00p | 551613 |
| 17/05/2017 | 1,310.00p | 1,348.00p | 1,293.43p | 1,330.00p | 429883 |
| 16/05/2017 | 1,286.00p | 1,303.00p | 1,278.00p | 1,296.00p | 1196647 |
| 15/05/2017 | 1,252.00p | 1,279.00p | 1,228.94p | 1,279.00p | 921541 |
| 12/05/2017 | 1,257.00p | 1,260.00p | 1,247.00p | 1,250.00p | 198646 |
| 11/05/2017 | 1,251.00p | 1,265.00p | 1,250.00p | 1,259.00p | 242024 |
| 10/05/2017 | 1,250.00p | 1,265.00p | 1,250.00p | 1,260.00p | 223452 |
| 09/05/2017 | 1,263.00p | 1,275.00p | 1,253.00p | 1,260.00p | 335464 |
| 08/05/2017 | 1,290.00p | 1,290.00p | 1,263.88p | 1,267.00p | 169114 |
| 05/05/2017 | 1,256.00p | 1,283.00p | 1,256.00p | 1,280.00p | 150991 |
| 04/05/2017 | 1,295.00p | 1,295.00p | 1,270.00p | 1,280.00p | 253488 |
| 03/05/2017 | 1,295.00p | 1,297.00p | 1,278.00p | 1,283.00p | 258962 |
| 02/05/2017 | 1,300.00p | 1,313.00p | 1,291.00p | 1,300.00p | 196929 |
| 28/04/2017 | 1,280.00p | 1,315.00p | 1,280.00p | 1,315.00p | 162762 |
| 27/04/2017 | 1,311.00p | 1,313.18p | 1,293.00p | 1,296.00p | 206079 |
| 26/04/2017 | 1,302.00p | 1,318.00p | 1,290.30p | 1,311.00p | 256390 |
| 25/04/2017 | 1,317.00p | 1,331.90p | 1,287.00p | 1,309.00p | 387193 |
| 24/04/2017 | 1,299.00p | 1,323.00p | 1,277.00p | 1,312.00p | 487302 |
| 21/04/2017 | 1,260.00p | 1,270.00p | 1,241.00p | 1,270.00p | 279469 |
| 20/04/2017 | 1,230.00p | 1,249.00p | 1,199.00p | 1,240.00p | 325987 |
| 19/04/2017 | 1,180.00p | 1,213.00p | 1,180.00p | 1,193.00p | 116508 |
| 18/04/2017 | 1,230.00p | 1,232.00p | 1,184.00p | 1,194.00p | 251286 |
| 13/04/2017 | 1,216.00p | 1,224.00p | 1,197.00p | 1,222.00p | 276281 |
| 12/04/2017 | 1,200.00p | 1,215.00p | 1,194.00p | 1,210.00p | 182290 |
| 11/04/2017 | 1,200.00p | 1,200.00p | 1,181.00p | 1,191.00p | 133718 |
| 10/04/2017 | 1,166.00p | 1,196.00p | 1,143.32p | 1,189.00p | 199606 |
| 07/04/2017 | 1,160.00p | 1,176.40p | 1,146.00p | 1,160.00p | 161869 |
*Close Price adjusted for both dividends and splits