Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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