CVS Group (CVSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVS Group

Date Open High Low Close* Volume
06/04/2017 1,143.00p 1,152.00p 1,135.27p 1,150.00p 168480
05/04/2017 1,136.00p 1,145.00p 1,121.00p 1,140.00p 172768
04/04/2017 1,173.00p 1,173.00p 1,122.00p 1,130.00p 315493
03/04/2017 1,150.00p 1,196.00p 1,127.00p 1,162.00p 306078
31/03/2017 1,090.00p 1,147.00p 1,056.00p 1,142.00p 672198
30/03/2017 1,059.00p 1,059.00p 1,033.00p 1,035.00p 136412
29/03/2017 1,059.00p 1,059.00p 1,029.40p 1,044.00p 92142
28/03/2017 1,070.00p 1,070.00p 1,025.00p 1,035.00p 143506
27/03/2017 1,031.00p 1,042.00p 1,021.00p 1,030.00p 111326
24/03/2017 1,038.00p 1,046.00p 1,020.00p 1,044.00p 162334
23/03/2017 1,050.00p 1,050.00p 1,021.42p 1,038.00p 100586
22/03/2017 1,027.00p 1,036.00p 1,014.00p 1,020.00p 157961
21/03/2017 1,043.00p 1,045.00p 1,032.00p 1,032.00p 97410
20/03/2017 1,070.00p 1,070.00p 1,025.00p 1,044.00p 74794
17/03/2017 1,040.00p 1,062.22p 1,025.50p 1,034.00p 89790
16/03/2017 1,050.00p 1,052.00p 1,027.00p 1,042.00p 122504
15/03/2017 1,034.00p 1,050.00p 1,031.00p 1,038.00p 163460
14/03/2017 1,075.00p 1,075.00p 1,042.00p 1,042.00p 70477
13/03/2017 1,054.00p 1,069.50p 1,047.00p 1,059.00p 58524
10/03/2017 1,063.00p 1,070.00p 1,053.00p 1,068.00p 65709
09/03/2017 1,067.00p 1,068.00p 1,049.00p 1,063.00p 79584
08/03/2017 1,045.00p 1,062.00p 1,042.00p 1,061.00p 135196
07/03/2017 1,049.00p 1,052.00p 1,036.00p 1,052.00p 105148
06/03/2017 1,074.00p 1,074.00p 1,030.00p 1,037.00p 275034
03/03/2017 1,048.00p 1,064.05p 1,041.00p 1,064.00p 150476
02/03/2017 1,023.00p 1,069.00p 1,023.00p 1,069.00p 164981
01/03/2017 1,022.00p 1,061.00p 1,022.00p 1,061.00p 137392
28/02/2017 1,056.00p 1,056.00p 1,031.25p 1,044.00p 101051
27/02/2017 1,043.00p 1,056.00p 1,032.10p 1,049.00p 179776
24/02/2017 1,070.00p 1,080.62p 1,031.48p 1,035.00p 88354
23/02/2017 1,068.00p 1,098.00p 1,068.00p 1,072.00p 100240
22/02/2017 1,085.00p 1,107.00p 1,072.00p 1,106.00p 363396
21/02/2017 1,094.00p 1,102.32p 1,081.69p 1,083.00p 144318
20/02/2017 1,121.00p 1,121.00p 1,083.00p 1,084.00p 102033
17/02/2017 1,099.00p 1,125.00p 1,091.00p 1,103.00p 326655
16/02/2017 1,067.00p 1,099.00p 1,062.00p 1,095.00p 265788
15/02/2017 1,056.00p 1,066.00p 1,044.00p 1,066.00p 378294
14/02/2017 1,037.00p 1,063.00p 1,037.00p 1,054.00p 165412
13/02/2017 1,085.00p 1,085.00p 1,052.50p 1,069.00p 148010
10/02/2017 1,083.00p 1,084.00p 1,063.00p 1,071.00p 75592
09/02/2017 1,075.00p 1,080.00p 1,037.76p 1,075.00p 73083
08/02/2017 1,072.00p 1,072.00p 1,049.64p 1,061.00p 122219
07/02/2017 1,074.00p 1,075.00p 1,046.08p 1,060.00p 129449
06/02/2017 1,041.00p 1,062.00p 1,036.42p 1,051.00p 105719
03/02/2017 1,032.00p 1,048.00p 1,031.00p 1,045.00p 227005
02/02/2017 1,024.00p 1,064.00p 1,024.00p 1,041.00p 217183
01/02/2017 1,032.00p 1,057.00p 1,032.00p 1,046.00p 137297
31/01/2017 1,043.00p 1,058.00p 1,033.00p 1,039.00p 213381
30/01/2017 1,058.00p 1,073.00p 1,051.00p 1,058.00p 354355
27/01/2017 1,032.00p 1,061.00p 1,032.00p 1,057.00p 122844
26/01/2017 1,074.00p 1,074.00p 1,036.00p 1,040.00p 143519
25/01/2017 1,032.00p 1,048.00p 1,032.00p 1,043.00p 136395
24/01/2017 1,045.00p 1,060.12p 1,034.00p 1,044.00p 98567
23/01/2017 1,050.00p 1,056.00p 1,035.00p 1,035.00p 311654
20/01/2017 1,057.00p 1,098.00p 1,046.00p 1,046.00p 330554
19/01/2017 1,062.00p 1,095.04p 1,060.00p 1,063.00p 155612
18/01/2017 1,074.00p 1,082.50p 1,061.00p 1,065.00p 289054
17/01/2017 1,056.00p 1,084.00p 1,056.00p 1,082.00p 200539
16/01/2017 1,055.00p 1,089.00p 1,055.00p 1,072.00p 215226
13/01/2017 1,077.00p 1,090.50p 1,054.00p 1,085.00p 169937
12/01/2017 1,049.00p 1,074.00p 1,049.00p 1,050.00p 114876
11/01/2017 1,090.00p 1,097.07p 1,068.00p 1,078.00p 97434
10/01/2017 1,090.00p 1,090.00p 1,070.00p 1,081.00p 230441
09/01/2017 1,064.00p 1,087.00p 1,064.00p 1,072.00p 155741
06/01/2017 1,081.00p 1,086.00p 1,062.00p 1,080.00p 241879
05/01/2017 1,069.00p 1,080.26p 1,050.00p 1,056.00p 374788
04/01/2017 1,076.00p 1,086.00p 1,058.00p 1,059.00p 196428
03/01/2017 1,092.00p 1,105.00p 1,074.00p 1,076.00p 150838
30/12/2016 1,095.00p 1,103.00p 1,060.29p 1,103.00p 44580
29/12/2016 1,079.00p 1,093.00p 1,069.50p 1,088.00p 177988
28/12/2016 1,085.00p 1,085.00p 1,065.00p 1,080.00p 133949
23/12/2016 1,075.00p 1,083.00p 1,053.05p 1,079.00p 47231
22/12/2016 1,088.00p 1,088.00p 1,047.00p 1,053.00p 156926
21/12/2016 1,070.00p 1,073.00p 1,054.00p 1,055.00p 94977
20/12/2016 1,103.00p 1,104.00p 1,066.79p 1,067.00p 104152
19/12/2016 1,062.00p 1,101.00p 1,062.00p 1,080.00p 191828
16/12/2016 1,050.00p 1,089.00p 1,050.00p 1,077.00p 174136
15/12/2016 1,045.00p 1,092.00p 1,000.00p 1,068.00p 564775
14/12/2016 1,010.00p 1,072.00p 1,003.00p 1,070.00p 706232
13/12/2016 1,037.00p 1,037.00p 1,007.00p 1,010.00p 401422
12/12/2016 1,036.00p 1,051.00p 1,030.00p 1,040.00p 144630
09/12/2016 1,003.00p 1,027.00p 999.50p 1,018.00p 212482
08/12/2016 1,005.00p 1,007.00p 999.75p 1,005.00p 132405
07/12/2016 1,033.00p 1,035.30p 1,002.00p 1,002.00p 198714
06/12/2016 1,039.00p 1,039.00p 1,015.00p 1,016.00p 145464
05/12/2016 1,027.00p 1,050.00p 1,024.00p 1,026.00p 172751
02/12/2016 1,035.00p 1,050.00p 1,027.00p 1,047.00p 149461
01/12/2016 1,094.00p 1,094.00p 1,037.00p 1,042.00p 126343
30/11/2016 1,075.00p 1,089.00p 1,060.00p 1,065.00p 291397
29/11/2016 1,069.00p 1,069.00p 1,051.00p 1,062.00p 198639
28/11/2016 1,040.00p 1,075.00p 1,040.00p 1,066.00p 261988
25/11/2016 1,038.00p 1,056.00p 1,007.75p 1,056.00p 395915
24/11/2016 938.50p 1,038.00p 938.50p 1,037.00p 576519
23/11/2016 878.00p 902.00p 878.00p 889.50p 103064
22/11/2016 878.00p 901.00p 878.00p 892.50p 204781
21/11/2016 886.50p 898.22p 880.50p 883.00p 118309
18/11/2016 866.00p 902.50p 863.50p 897.00p 148274
17/11/2016 862.50p 870.50p 855.50p 865.50p 195240
16/11/2016 866.00p 875.30p 853.50p 856.00p 163552
15/11/2016 854.00p 880.00p 853.50p 863.00p 346404
14/11/2016 851.50p 861.50p 844.38p 861.50p 177779
11/11/2016 851.00p 869.50p 839.50p 840.00p 228519
10/11/2016 871.00p 883.50p 854.50p 861.00p 171584
09/11/2016 850.00p 889.00p 830.00p 875.50p 186222
08/11/2016 866.50p 882.00p 860.00p 860.00p 215736
07/11/2016 878.50p 879.50p 866.00p 873.00p 264892
04/11/2016 888.50p 892.00p 865.00p 866.00p 906240
03/11/2016 888.50p 908.00p 879.49p 891.50p 373924
02/11/2016 870.00p 884.00p 870.00p 882.00p 306461
01/11/2016 881.00p 881.00p 875.00p 875.50p 144020
31/10/2016 875.00p 880.00p 874.50p 875.00p 192038
28/10/2016 890.00p 890.00p 877.00p 878.00p 325027
27/10/2016 875.00p 881.75p 875.00p 879.00p 541986
26/10/2016 880.00p 887.25p 876.50p 877.00p 506372
25/10/2016 890.00p 890.00p 875.00p 882.50p 511496
24/10/2016 871.50p 881.00p 867.50p 878.00p 1441427
21/10/2016 870.00p 870.00p 860.00p 862.50p 224061
20/10/2016 852.00p 866.00p 852.00p 865.00p 224231
19/10/2016 850.50p 861.00p 850.50p 856.00p 260816
18/10/2016 849.50p 865.00p 849.50p 857.50p 401883
17/10/2016 856.00p 856.00p 847.50p 850.00p 289005
14/10/2016 851.50p 862.50p 850.00p 850.50p 439625
13/10/2016 840.00p 859.00p 840.00p 856.00p 311771
12/10/2016 853.00p 861.33p 842.00p 845.00p 734579
11/10/2016 878.50p 878.50p 853.00p 854.00p 331021
10/10/2016 868.50p 869.50p 855.50p 862.50p 138214
07/10/2016 873.00p 877.00p 856.50p 860.00p 173590
06/10/2016 876.50p 895.00p 872.00p 872.00p 250472
05/10/2016 900.50p 911.23p 875.50p 877.00p 830358
04/10/2016 903.00p 918.00p 900.00p 912.50p 1027785
03/10/2016 900.00p 904.00p 883.50p 903.00p 259459
30/09/2016 886.50p 889.75p 880.00p 885.00p 125026
29/09/2016 903.00p 903.00p 885.50p 890.00p 105901
28/09/2016 900.00p 902.00p 894.00p 895.50p 270513
27/09/2016 913.50p 918.50p 894.06p 895.00p 229973
26/09/2016 936.50p 939.50p 912.00p 912.00p 668055
23/09/2016 926.00p 951.00p 915.00p 945.00p 347544
22/09/2016 947.00p 959.00p 944.00p 945.00p 267463
21/09/2016 956.50p 979.50p 945.50p 945.50p 352264
20/09/2016 940.00p 974.50p 940.00p 968.00p 109274
19/09/2016 940.00p 963.00p 940.00p 958.50p 145370
16/09/2016 929.50p 950.00p 918.35p 944.50p 143738
15/09/2016 913.50p 949.50p 913.50p 947.00p 124445
14/09/2016 917.00p 925.00p 911.74p 921.50p 94721
13/09/2016 900.00p 918.50p 900.00p 912.00p 958356
12/09/2016 905.00p 915.00p 897.00p 910.50p 91594
09/09/2016 915.00p 922.00p 904.00p 910.00p 702768
08/09/2016 916.50p 926.50p 916.50p 924.00p 97990
07/09/2016 924.00p 933.00p 918.50p 924.50p 207228
06/09/2016 927.00p 927.00p 919.00p 922.00p 184871
05/09/2016 925.00p 930.00p 919.50p 925.50p 75284
02/09/2016 904.50p 926.50p 904.50p 926.50p 193738
01/09/2016 910.00p 922.50p 906.00p 907.00p 675503
31/08/2016 910.00p 914.50p 907.00p 911.50p 157162
30/08/2016 928.50p 929.00p 910.50p 913.50p 103820
26/08/2016 910.00p 926.50p 908.00p 923.50p 83900
25/08/2016 923.00p 924.00p 907.00p 912.00p 184775
24/08/2016 910.00p 930.00p 910.00p 927.50p 89263
23/08/2016 912.00p 935.00p 912.00p 916.00p 87690
22/08/2016 910.00p 934.00p 910.00p 927.50p 140754
19/08/2016 911.50p 927.00p 910.50p 915.00p 77679
18/08/2016 908.50p 925.00p 908.50p 918.50p 118612
17/08/2016 912.00p 916.00p 905.50p 910.00p 126722
16/08/2016 926.50p 928.00p 911.00p 912.00p 194642
15/08/2016 920.00p 935.00p 906.00p 921.00p 308549
12/08/2016 900.00p 936.00p 900.00p 925.50p 202686
11/08/2016 901.50p 912.00p 900.00p 912.00p 352011
10/08/2016 882.00p 910.00p 882.00p 910.00p 258915
09/08/2016 860.00p 894.00p 860.00p 891.00p 256129
08/08/2016 861.50p 874.00p 844.50p 874.00p 690188
05/08/2016 843.00p 880.00p 840.25p 870.00p 288198
04/08/2016 815.50p 847.50p 815.50p 844.50p 306410
03/08/2016 815.00p 822.00p 803.50p 816.50p 185954
02/08/2016 820.00p 830.00p 801.76p 822.00p 240371
01/08/2016 796.50p 813.75p 796.50p 803.50p 240969
29/07/2016 806.50p 814.62p 795.00p 797.00p 279479
28/07/2016 779.00p 822.00p 779.00p 814.00p 559038
27/07/2016 769.50p 794.50p 769.50p 794.50p 206438
26/07/2016 788.50p 792.00p 768.00p 783.00p 407287
25/07/2016 735.00p 784.50p 725.50p 781.50p 516260
22/07/2016 750.00p 750.00p 710.00p 711.50p 134892
21/07/2016 730.00p 742.50p 730.00p 730.50p 229671
20/07/2016 728.00p 746.50p 712.00p 745.00p 126068
19/07/2016 725.00p 727.62p 706.50p 712.00p 119622
18/07/2016 710.00p 730.00p 710.00p 725.00p 117533
15/07/2016 698.00p 721.50p 698.00p 715.00p 495732
14/07/2016 700.50p 714.50p 695.50p 697.50p 263425
13/07/2016 716.50p 721.00p 696.50p 715.00p 389246
12/07/2016 690.00p 717.00p 686.00p 714.00p 331272
11/07/2016 645.00p 689.00p 645.00p 686.00p 818707
08/07/2016 687.00p 687.00p 646.00p 646.00p 717055
07/07/2016 670.50p 702.00p 670.50p 676.50p 286752
06/07/2016 722.50p 725.25p 673.50p 678.00p 363210
05/07/2016 736.50p 753.83p 715.00p 719.50p 251075
04/07/2016 763.00p 763.00p 740.50p 746.50p 173701
01/07/2016 775.00p 782.50p 746.00p 748.50p 238677
30/06/2016 763.00p 789.00p 743.00p 782.00p 204689
29/06/2016 703.00p 757.50p 703.00p 754.00p 247236
28/06/2016 707.50p 717.67p 690.00p 714.00p 174267
27/06/2016 718.00p 727.70p 688.50p 690.50p 179870

*Close Price adjusted for both dividends and splits