CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,370.00
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 1,008.00 1,008.00 996.12 996.12 0.0K
08:01 1,005.25 1,005.25 1,005.25 1,005.25 1.0K
08:02 1,006.59 1,006.59 1,006.59 1,006.59 0.0K
08:03 1,006.94 1,006.94 1,006.94 1,006.94 0.0K
08:11 996.00 996.00 992.00 992.00 2.2K
08:15 992.00 992.00 992.00 992.00 0.0K
08:19 993.00 993.00 993.00 993.00 0.1K
08:34 990.87 990.87 990.87 990.87 0.2K
08:35 991.04 991.16 991.04 991.16 1.1K
08:36 991.05 991.05 991.05 991.05 0.3K
08:37 991.05 991.05 991.05 991.05 0.5K
08:48 991.28 991.28 991.28 991.28 0.0K
08:59 989.64 989.64 989.64 989.64 0.1K
09:00 989.64 992.05 989.64 992.05 0.3K
09:02 994.00 994.00 994.00 994.00 0.5K
09:03 993.00 993.00 993.00 993.00 0.1K
09:05 992.00 992.00 991.00 991.00 0.7K
09:09 992.04 992.04 992.04 992.04 0.2K
09:11 994.00 994.00 994.00 994.00 0.3K
09:13 993.29 993.29 993.29 993.29 0.1K
09:16 991.00 992.00 991.00 992.00 2.3K
09:17 990.00 990.60 989.00 990.60 0.9K
09:18 989.87 989.87 989.87 989.87 1.0K
09:21 988.00 988.00 988.00 988.00 0.2K
09:24 987.01 987.01 987.01 987.01 0.3K
09:25 986.27 986.27 986.27 986.27 1.0K
09:28 986.95 986.95 986.95 986.95 0.2K
09:29 984.00 984.00 984.00 984.00 0.1K
09:30 986.00 986.95 986.00 986.00 1.5K
09:31 987.00 987.00 987.00 987.00 0.0K
09:33 983.00 983.00 983.00 983.00 0.1K
09:35 983.84 983.84 983.84 983.84 0.0K
09:36 987.00 987.00 987.00 987.00 0.0K
09:38 984.76 984.76 984.76 984.76 0.1K
09:40 985.95 985.95 985.95 985.95 0.0K
09:41 985.95 985.95 985.00 985.00 0.2K
09:43 985.95 985.95 985.95 985.95 0.5K
09:47 985.95 985.95 985.95 985.95 0.1K
09:51 985.00 985.00 985.00 985.00 0.3K
09:54 984.48 984.48 984.48 984.48 0.0K
09:57 985.95 985.95 985.95 985.95 0.4K
10:01 984.00 984.00 984.00 984.00 0.0K
10:03 985.95 985.95 985.95 985.95 0.0K
10:06 985.00 985.00 985.00 985.00 0.3K
10:16 984.00 984.32 984.00 984.32 0.2K
10:17 985.00 985.00 982.00 982.00 2.4K
10:19 982.00 982.00 982.00 982.00 0.4K
10:23 983.00 983.30 983.00 983.30 0.2K
10:31 983.00 983.00 983.00 983.00 2.3K
10:33 985.00 985.00 985.00 985.00 0.3K
10:34 982.00 983.00 982.00 983.00 2.7K
10:37 982.00 982.60 982.00 982.60 0.3K
10:38 981.48 981.48 981.48 981.48 0.0K
10:41 982.30 982.30 982.30 982.30 0.0K
10:44 982.30 982.30 982.30 982.30 0.3K
10:45 982.30 982.30 982.30 982.30 0.7K
10:47 981.00 981.00 981.00 981.00 0.0K
10:48 981.00 981.00 981.00 981.00 0.1K
10:49 981.95 981.95 981.95 981.95 0.5K
10:54 980.00 980.00 980.00 980.00 0.0K
10:55 980.95 980.95 979.48 980.00 0.4K
10:57 980.00 980.00 980.00 980.00 0.1K
10:59 979.00 980.00 979.00 980.00 0.5K
11:04 979.00 979.00 977.66 977.66 2.2K
11:09 976.00 979.00 976.00 977.72 0.3K
11:10 977.86 977.86 977.86 977.86 0.6K
11:13 976.00 977.00 976.00 977.00 0.1K
11:14 978.76 978.76 978.76 978.76 0.0K
11:19 978.08 978.08 977.00 977.00 0.2K
11:20 977.00 977.00 977.00 977.00 0.0K
11:22 976.00 976.00 976.00 976.00 0.0K
11:24 980.00 980.00 980.00 980.00 2.6K
11:30 978.38 978.38 977.00 977.00 3.1K
11:34 977.00 977.00 977.00 977.00 0.1K
11:35 978.30 978.30 978.30 978.30 0.4K
11:37 975.00 975.00 975.00 975.00 0.2K
11:38 975.00 975.00 972.00 972.48 7.9K
11:44 972.48 972.48 972.48 972.48 0.0K
11:45 974.15 974.15 974.15 974.15 0.2K
11:46 972.48 972.48 972.48 972.48 0.1K
11:55 972.48 972.48 972.48 972.48 0.8K
11:58 972.48 972.48 972.48 972.48 0.2K
11:59 973.52 973.52 973.52 973.52 0.1K
12:00 975.00 975.00 975.00 975.00 0.1K
12:02 972.00 972.00 972.00 972.00 1.6K
12:03 971.00 971.00 970.00 970.00 0.2K
12:06 972.00 972.00 972.00 972.00 34.9K
12:09 972.21 972.21 972.21 972.21 0.1K
12:10 970.00 970.00 970.00 970.00 0.1K
12:11 972.00 972.00 972.00 972.00 4.9K
12:18 969.00 972.21 969.00 972.21 0.2K
12:22 973.00 976.00 973.00 975.00 8.2K
12:26 974.00 974.00 974.00 974.00 0.2K
12:27 974.95 974.95 974.95 974.95 0.5K
12:28 975.16 975.16 975.16 975.16 0.0K
12:32 973.24 973.24 973.24 973.24 0.0K
12:33 975.03 975.03 975.03 975.03 0.0K
12:34 975.50 975.50 975.50 975.50 0.3K
12:35 976.00 978.00 976.00 978.00 0.5K
12:37 977.95 978.52 977.95 978.52 0.4K
12:38 976.00 978.52 976.00 978.52 1.0K
12:44 979.00 979.00 979.00 979.00 0.0K
12:51 977.32 977.32 977.32 977.32 0.2K
12:52 977.00 977.00 976.00 976.00 0.2K
12:56 976.48 980.00 976.48 980.00 2.9K
12:58 982.00 982.00 982.00 982.00 1.0K
12:59 984.68 984.68 983.00 983.00 0.2K
13:02 983.00 983.00 983.00 983.00 1.1K
13:03 985.00 985.00 985.00 985.00 0.2K
13:07 986.00 986.00 986.00 986.00 0.0K
13:16 986.86 986.86 986.86 986.86 0.1K
13:18 987.68 987.68 987.68 987.68 0.0K
13:20 987.00 987.76 987.00 987.76 0.1K
13:26 988.00 988.00 985.24 985.24 2.0K
13:28 985.00 985.00 985.00 985.00 0.1K
13:32 984.43 984.43 984.43 984.43 0.0K
13:35 985.15 985.15 985.15 985.15 0.1K
13:45 984.00 984.00 984.00 984.00 0.0K
13:55 988.00 988.00 988.00 988.00 0.1K
14:00 988.00 988.00 988.00 988.00 0.1K
14:03 990.00 995.00 990.00 995.00 3.7K
14:04 993.00 993.00 993.00 993.00 0.0K
14:05 992.00 992.00 990.00 990.00 1.5K
14:07 992.00 993.60 991.40 993.60 1.3K
14:09 991.80 991.80 991.80 991.80 0.0K
14:10 993.60 993.60 993.60 993.60 0.7K
14:11 993.00 994.00 990.00 990.00 14.8K
14:12 988.00 991.00 984.80 988.20 7.3K
14:13 987.92 987.92 987.92 987.92 0.0K
14:15 987.25 987.25 987.25 987.25 0.1K
14:17 988.68 988.68 988.68 988.68 0.0K
14:20 985.00 988.00 985.00 988.00 0.4K
14:21 985.64 987.76 985.64 987.76 0.5K
14:28 987.76 987.76 987.76 987.76 0.0K
14:32 988.00 988.00 988.00 988.00 0.8K
14:33 988.00 992.00 988.00 992.00 7.4K
14:34 990.32 990.32 990.32 990.32 0.3K
14:37 991.30 991.30 991.30 991.30 0.1K
14:40 991.30 991.30 989.00 989.00 0.6K
14:45 989.39 989.39 989.39 989.39 0.1K
14:47 988.00 988.00 988.00 988.00 0.4K
14:49 989.00 989.00 989.00 989.00 0.0K
14:52 987.00 987.00 987.00 987.00 0.1K
14:53 987.00 987.00 987.00 987.00 0.0K
14:54 987.00 987.00 987.00 987.00 0.1K
14:55 989.00 989.00 985.00 985.00 0.3K
14:56 985.00 985.00 985.00 985.00 0.1K
14:57 985.00 988.00 985.00 988.00 0.5K
14:58 986.00 986.00 986.00 986.00 0.1K
14:59 987.00 988.00 987.00 988.00 0.6K
15:00 986.16 987.26 986.16 987.26 0.2K
15:02 988.00 988.00 986.32 986.32 0.1K
15:03 988.00 988.00 988.00 988.00 0.1K
15:04 988.00 988.00 987.00 987.00 0.4K
15:05 987.00 987.00 987.00 987.00 0.5K
15:08 986.48 986.48 986.48 986.48 0.2K
15:10 988.00 988.00 988.00 988.00 0.0K
15:11 987.00 989.00 987.00 988.00 0.3K
15:12 988.00 988.00 988.00 988.00 0.0K
15:13 988.00 988.00 988.00 988.00 0.1K
15:14 986.00 986.00 986.00 986.00 0.9K
15:15 987.00 987.00 987.00 987.00 0.0K
15:18 985.89 985.89 985.89 985.89 0.4K
15:19 986.11 987.00 986.11 987.00 0.1K
15:20 984.68 984.68 984.68 984.68 0.1K
15:23 987.00 987.00 987.00 987.00 0.2K
15:26 986.00 986.00 986.00 986.00 0.0K
15:28 983.00 983.00 983.00 983.00 0.3K
15:29 985.52 985.52 983.00 983.00 0.2K
15:36 984.51 984.51 984.51 984.51 0.1K
15:37 982.64 986.00 982.00 986.00 1.6K
15:38 986.00 986.00 982.40 982.40 0.6K
15:40 982.00 982.00 974.00 974.00 9.0K
15:41 977.00 979.00 977.00 979.00 0.6K
15:42 977.00 977.00 977.00 977.00 0.0K
15:44 979.00 979.00 979.00 979.00 0.1K
15:45 979.00 979.00 979.00 979.00 0.2K
15:47 977.00 977.00 977.00 977.00 0.4K
15:48 978.00 978.00 978.00 978.00 0.1K
15:49 979.00 980.00 979.00 980.00 5.6K
15:50 979.00 979.00 977.00 977.00 1.2K
15:53 978.46 979.00 978.46 979.00 0.3K
15:55 978.00 978.00 978.00 978.00 0.1K
15:56 979.00 979.00 979.00 979.00 0.0K
15:58 977.00 977.00 977.00 977.00 0.2K
15:59 977.00 977.00 976.00 977.00 0.5K
16:01 976.00 976.00 976.00 976.00 0.2K
16:03 977.00 977.00 977.00 977.00 0.2K
16:04 974.00 974.00 974.00 974.00 0.1K
16:06 975.00 975.32 975.00 975.32 0.0K
16:08 974.00 974.00 974.00 974.00 0.6K
16:09 975.00 975.00 975.00 975.00 0.1K
16:10 975.00 975.00 974.98 974.98 0.2K
16:11 975.00 975.00 973.00 974.00 0.5K
16:12 974.00 977.00 974.00 977.00 1.5K
16:13 976.98 978.00 976.00 978.00 4.9K
16:14 978.00 979.00 978.00 979.00 6.0K
16:15 978.00 978.00 978.00 978.00 0.3K
16:17 979.68 979.68 979.68 979.68 0.1K
16:18 979.77 979.77 979.77 979.77 0.3K
16:19 980.00 980.00 980.00 980.00 0.0K
16:20 978.00 979.00 978.00 979.00 0.5K
16:21 977.00 977.00 976.00 976.00 1.1K
16:23 975.00 977.00 975.00 977.00 0.8K
16:25 976.41 976.41 976.41 976.41 0.0K
16:26 978.00 978.00 975.00 975.00 1.2K
16:27 975.00 975.00 975.00 975.00 0.3K
16:28 973.00 973.00 973.00 973.00 0.3K
16:29 977.00 977.00 977.00 977.00 0.3K
16:35 969.00 969.00 969.00 969.00 50.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible