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:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
CVS Group (CVSG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2009 | 182.00p | 185.00p | 182.00p | 183.50p | 38534 |
| 16/12/2009 | 177.25p | 180.00p | 177.25p | 179.00p | 24372 |
| 15/12/2009 | 178.00p | 181.00p | 175.00p | 176.50p | 36428 |
| 14/12/2009 | 170.00p | 175.50p | 169.95p | 170.00p | 3298 |
| 11/12/2009 | 175.00p | 179.27p | 173.00p | 173.00p | 324868 |
| 10/12/2009 | 173.50p | 177.00p | 173.00p | 175.00p | 66605 |
| 09/12/2009 | 173.00p | 175.25p | 168.00p | 172.00p | 188758 |
| 08/12/2009 | 178.00p | 180.00p | 172.28p | 175.00p | 110835 |
| 07/12/2009 | 180.00p | 184.00p | 177.95p | 178.00p | 25649 |
| 04/12/2009 | 182.00p | 184.27p | 181.95p | 182.00p | 6701 |
| 03/12/2009 | 182.50p | 185.00p | 182.50p | 184.00p | 426762 |
| 02/12/2009 | 182.50p | 185.00p | 180.00p | 180.00p | 74263 |
| 01/12/2009 | 180.00p | 185.46p | 180.00p | 180.25p | 5043 |
| 30/11/2009 | 185.00p | 186.09p | 180.00p | 180.00p | 137738 |
| 27/11/2009 | 185.00p | 188.00p | 185.00p | 186.00p | 50940 |
| 26/11/2009 | 190.00p | 191.00p | 188.00p | 190.00p | 50000 |
| 25/11/2009 | 195.00p | 195.98p | 190.00p | 193.00p | 48458 |
| 24/11/2009 | 199.00p | 199.00p | 195.55p | 197.00p | 61160 |
| 23/11/2009 | 199.50p | 202.00p | 195.00p | 200.00p | 73781 |
| 20/11/2009 | 200.00p | 201.90p | 197.00p | 199.50p | 34896 |
| 19/11/2009 | 196.00p | 202.99p | 190.55p | 200.00p | 82583 |
| 18/11/2009 | 190.00p | 192.85p | 190.00p | 191.50p | 175286 |
| 17/11/2009 | 184.50p | 191.00p | 181.00p | 190.00p | 867170 |
| 16/11/2009 | 180.00p | 183.25p | 180.00p | 180.00p | 65537 |
| 13/11/2009 | 180.00p | 183.50p | 178.00p | 180.00p | 58844 |
| 12/11/2009 | 179.00p | 183.25p | 178.00p | 178.25p | 96016 |
| 11/11/2009 | 180.00p | 185.50p | 180.00p | 180.00p | 61976 |
| 10/11/2009 | 179.00p | 179.00p | 179.00p | 179.00p | 8420 |
| 09/11/2009 | 182.50p | 185.00p | 179.00p | 180.00p | 9530 |
| 06/11/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 137599 |
| 05/11/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 27821 |
| 04/11/2009 | 177.00p | 178.00p | 175.00p | 178.00p | 177762 |
| 03/11/2009 | 177.00p | 177.00p | 176.00p | 177.00p | 195007 |
| 02/11/2009 | 177.25p | 177.25p | 176.25p | 177.00p | 12622 |
| 30/10/2009 | 177.00p | 177.00p | 177.00p | 177.00p | 4222 |
| 29/10/2009 | 179.00p | 179.00p | 177.00p | 177.00p | 31058 |
| 28/10/2009 | 178.00p | 182.50p | 178.00p | 182.50p | 36843 |
| 27/10/2009 | 178.00p | 178.00p | 178.00p | 178.00p | 67191 |
| 26/10/2009 | 180.25p | 180.25p | 175.00p | 178.00p | 123090 |
| 23/10/2009 | 175.00p | 175.00p | 175.00p | 175.00p | 4898 |
| 22/10/2009 | 180.00p | 180.00p | 175.00p | 176.00p | 164678 |
| 21/10/2009 | 181.75p | 181.75p | 181.75p | 181.75p | 17822 |
| 20/10/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 56370 |
| 19/10/2009 | 181.00p | 184.00p | 180.00p | 180.00p | 65515 |
| 16/10/2009 | 171.25p | 181.00p | 171.25p | 178.00p | 6440255 |
| 15/10/2009 | 172.00p | 172.00p | 166.50p | 166.50p | 67737 |
| 14/10/2009 | 174.00p | 174.50p | 172.00p | 172.00p | 199075 |
| 13/10/2009 | 179.00p | 179.00p | 176.50p | 176.50p | 25573 |
| 12/10/2009 | 175.00p | 176.00p | 175.00p | 176.00p | 58859 |
| 09/10/2009 | 172.00p | 172.00p | 172.00p | 172.00p | 6098 |
| 08/10/2009 | 175.00p | 177.50p | 172.00p | 172.00p | 68448 |
| 07/10/2009 | 177.50p | 177.75p | 175.00p | 175.00p | 32556 |
| 06/10/2009 | 175.00p | 178.00p | 175.00p | 178.00p | 242856 |
| 05/10/2009 | 172.00p | 175.00p | 170.00p | 170.00p | 33394 |
| 02/10/2009 | 168.00p | 168.00p | 165.00p | 167.00p | 103877 |
| 01/10/2009 | 169.00p | 169.00p | 168.00p | 168.00p | 39022 |
| 30/09/2009 | 167.00p | 173.00p | 167.00p | 171.00p | 52543 |
| 29/09/2009 | 164.00p | 165.00p | 160.00p | 164.00p | 196767 |
| 28/09/2009 | 163.75p | 163.75p | 160.00p | 163.00p | 53985 |
| 25/09/2009 | 161.00p | 163.00p | 161.00p | 163.00p | 2839429 |
| 24/09/2009 | 158.00p | 158.75p | 155.25p | 158.75p | 69586 |
| 23/09/2009 | 167.00p | 168.00p | 160.25p | 161.00p | 113226 |
| 22/09/2009 | 149.00p | 167.00p | 149.00p | 167.00p | 759908 |
| 21/09/2009 | 145.00p | 145.00p | 142.50p | 142.50p | 196721 |
*Close Price adjusted for both dividends and splits