CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,260.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 912.00 912.00 912.00 912.00 0.8K
08:01 913.00 913.00 912.00 912.00 1.9K
08:02 910.20 914.00 910.20 911.91 0.3K
08:05 911.70 911.70 911.70 911.70 0.3K
08:07 910.25 915.00 910.25 915.00 2.0K
08:13 911.01 911.01 911.01 911.01 0.1K
08:14 917.00 917.00 916.00 916.00 0.6K
08:15 917.50 917.50 917.50 917.50 0.7K
08:23 915.25 915.25 915.25 915.25 0.4K
08:24 915.00 915.00 915.00 915.00 0.2K
08:29 913.95 913.95 913.95 913.95 2.2K
08:36 913.00 913.00 913.00 913.00 1.7K
08:38 915.00 915.00 915.00 915.00 0.6K
08:39 917.00 920.00 914.50 914.50 10.3K
08:40 920.00 920.00 920.00 920.00 1.4K
08:43 921.00 921.00 920.00 920.00 25.1K
08:44 918.00 918.00 918.00 918.00 0.2K
08:50 918.00 918.00 918.00 918.00 0.8K
08:51 918.00 918.00 918.00 918.00 0.1K
08:57 918.92 918.92 918.92 918.92 0.5K
08:58 917.00 917.00 917.00 917.00 0.1K
08:59 917.00 917.00 915.00 915.00 0.4K
09:21 914.30 915.00 914.30 915.00 1.2K
09:28 915.00 915.00 915.00 915.00 1.2K
09:31 914.00 914.00 914.00 914.00 20.0K
09:32 915.00 917.00 915.00 917.00 1.1K
09:42 917.00 920.00 917.00 920.00 0.2K
09:44 918.00 918.00 918.00 918.00 0.5K
09:45 918.00 918.00 918.00 918.00 0.1K
09:46 919.00 920.00 919.00 920.00 0.6K
09:47 918.00 918.00 918.00 918.00 0.0K
09:48 917.30 917.30 917.30 917.30 0.0K
09:51 918.36 918.36 918.36 918.36 0.0K
09:58 918.00 919.00 918.00 918.00 0.3K
09:59 920.00 920.00 920.00 920.00 0.4K
10:00 920.00 921.00 920.00 921.00 11.0K
10:01 920.00 920.00 920.00 920.00 10.0K
10:04 922.80 922.80 920.00 920.00 2.8K
10:10 920.00 920.00 920.00 920.00 3.3K
10:16 922.71 922.71 920.00 920.00 1.8K
10:19 920.00 920.00 920.00 920.00 1.6K
10:21 923.00 924.00 923.00 923.00 0.8K
10:24 922.40 922.40 922.40 922.40 1.6K
10:25 922.36 922.36 922.36 922.36 0.1K
10:30 923.28 923.28 923.28 923.28 0.2K
10:31 922.20 922.20 922.20 922.20 0.2K
10:33 922.00 922.00 922.00 922.00 0.1K
10:39 921.00 923.00 921.00 923.00 0.5K
10:44 921.20 923.00 921.00 923.00 2.2K
10:50 921.20 921.20 921.20 921.20 1.6K
10:51 921.00 921.00 921.00 921.00 0.1K
10:54 920.30 920.30 920.30 920.30 1.6K
10:57 921.00 921.00 921.00 921.00 0.1K
11:00 921.20 921.20 921.20 921.20 1.3K
11:05 923.00 923.00 922.00 922.00 20.0K
11:06 923.00 923.00 923.00 923.00 4.2K
11:07 925.00 925.00 922.00 923.00 38.4K
11:08 921.00 921.00 921.00 921.00 0.9K
11:09 921.00 921.00 921.00 921.00 0.0K
11:10 922.00 922.00 922.00 922.00 0.0K
11:11 922.00 923.00 921.00 923.00 0.5K
11:17 923.95 923.95 923.95 923.95 2.3K
11:19 924.00 924.00 924.00 924.00 0.2K
11:32 922.00 922.00 922.00 922.00 2.2K
11:34 926.91 926.91 922.00 922.00 13.8K
11:35 922.00 922.00 922.00 922.00 0.6K
11:36 922.00 923.00 922.00 923.00 1.0K
11:37 922.00 922.00 922.00 922.00 0.0K
11:39 924.00 924.00 922.00 922.00 0.2K
11:42 921.00 921.00 921.00 921.00 0.0K
11:54 920.78 921.00 920.78 921.00 2.6K
11:56 920.28 920.28 920.28 920.28 0.0K
11:59 919.00 919.00 919.00 919.00 0.3K
12:02 918.00 918.00 918.00 918.00 0.0K
12:05 920.90 920.90 920.90 920.90 3.3K
12:10 921.00 921.00 920.52 920.52 2.2K
12:12 920.00 920.00 920.00 920.00 0.2K
12:14 920.00 921.00 920.00 921.00 3.8K
12:15 920.00 920.00 919.00 919.00 0.0K
12:16 920.00 920.00 920.00 920.00 0.1K
12:17 920.52 920.52 920.00 920.00 0.9K
12:34 920.00 921.00 920.00 921.00 4.1K
12:36 919.00 919.00 919.00 919.00 0.4K
12:38 919.00 919.00 919.00 919.00 0.0K
12:43 920.34 920.34 920.34 920.34 0.7K
12:46 918.00 918.00 918.00 918.00 0.3K
12:47 920.00 920.00 920.00 920.00 0.2K
12:48 920.00 921.34 920.00 921.34 1.6K
12:49 919.00 919.00 919.00 919.00 0.1K
12:51 919.00 919.00 919.00 919.00 0.1K
12:59 921.05 921.05 921.05 921.05 0.0K
13:11 930.00 930.00 923.00 923.00 7.5K
13:12 926.97 926.97 926.97 926.97 1.0K
13:14 924.00 924.00 924.00 924.00 0.1K
13:15 927.44 927.44 926.04 926.04 3.5K
13:16 929.00 930.00 929.00 930.00 3.2K
13:17 932.00 936.48 931.00 934.00 1.7K
13:19 939.00 939.00 939.00 939.00 0.2K
13:20 941.00 949.00 939.00 939.00 20.7K
13:21 939.00 954.00 939.00 954.00 10.6K
13:22 955.00 958.00 951.00 951.00 5.9K
13:23 959.56 960.00 959.56 960.00 0.4K
13:25 960.00 961.00 960.00 961.00 2.7K
13:26 958.00 958.00 958.00 958.00 0.0K
13:27 964.00 965.57 964.00 965.57 0.5K
13:28 970.65 970.65 970.65 970.65 0.3K
13:29 972.00 972.00 972.00 972.00 0.5K
13:30 939.00 961.00 939.00 961.00 4.7K
13:31 970.00 972.00 939.00 970.93 11.1K
13:32 961.00 972.00 961.00 972.00 6.0K
13:33 973.93 980.00 973.93 980.00 0.9K
13:35 975.00 979.00 975.00 976.31 3.9K
13:36 978.93 990.00 977.00 990.00 20.2K
13:37 988.00 988.00 984.00 986.00 0.8K
13:38 981.30 981.30 981.30 981.30 0.0K
13:39 977.00 977.00 977.00 977.00 6.3K
13:40 983.00 983.00 983.00 983.00 4.0K
13:41 987.00 988.00 987.00 988.00 1.2K
13:42 993.00 998.00 988.89 994.75 6.7K
13:43 993.00 993.00 991.00 991.00 0.5K
13:44 989.50 991.00 985.00 985.00 5.6K
13:45 993.90 993.90 992.10 992.10 0.5K
13:46 993.00 993.00 990.80 990.80 0.4K
13:47 991.08 995.00 991.08 992.00 0.9K
13:52 994.00 998.00 994.00 998.00 4.2K
13:53 996.00 996.00 990.00 990.00 3.9K
13:54 992.00 994.00 990.00 991.00 3.2K
13:55 993.00 995.00 990.00 990.00 2.3K
13:58 993.25 993.25 993.25 993.25 1.0K
13:59 995.00 996.00 995.00 996.00 2.6K
14:00 995.00 995.00 994.00 994.00 1.1K
14:01 995.00 997.00 994.78 997.00 2.7K
14:02 997.00 997.00 995.40 995.40 0.7K
14:03 994.75 996.24 994.75 996.24 0.3K
14:04 998.00 1,000.00 998.00 998.00 35.1K
14:05 1,002.00 1,008.00 1,000.00 1,008.00 23.4K
14:06 1,006.59 1,008.00 1,006.59 1,008.00 0.3K
14:07 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
14:09 1,008.00 1,010.00 1,008.00 1,010.00 0.2K
14:10 1,009.90 1,009.90 1,009.90 1,009.90 0.0K
14:12 1,010.59 1,010.59 1,008.40 1,010.59 1.0K
14:13 1,008.03 1,008.03 1,008.03 1,008.03 1.0K
14:14 1,011.40 1,011.40 1,009.00 1,009.00 0.5K
14:15 1,006.00 1,006.00 998.00 1,000.00 8.6K
14:16 997.00 997.00 990.00 990.00 4.8K
14:17 993.00 993.00 993.00 993.00 0.2K
14:18 990.00 990.00 990.00 990.00 0.1K
14:19 994.12 994.12 994.12 994.12 0.0K
14:20 993.60 993.60 990.00 990.00 1.2K
14:24 994.12 996.00 994.12 996.00 1.3K
14:25 1,000.00 1,000.00 993.00 993.00 3.0K
14:26 994.00 997.40 994.00 997.40 4.0K
14:27 1,000.00 1,000.00 1,000.00 1,000.00 1.6K
14:29 992.00 992.00 989.50 989.50 4.7K
14:30 992.00 992.00 986.00 987.00 7.4K
14:31 983.00 987.00 982.00 982.00 2.0K
14:32 975.50 981.00 968.78 968.78 21.1K
14:33 993.56 993.56 968.08 979.00 39.3K
14:34 976.26 976.26 975.50 975.50 1.3K
14:35 972.00 974.00 971.00 971.00 1.2K
14:36 974.00 974.00 974.00 974.00 0.0K
14:37 975.00 976.00 975.00 976.00 2.3K
14:38 978.80 978.80 978.80 978.80 2.5K
14:40 978.45 978.45 978.00 978.00 1.0K
14:42 977.00 978.00 970.00 970.00 2.8K
14:47 966.00 966.00 966.00 966.00 0.0K
14:48 970.67 970.67 970.67 970.67 0.9K
14:52 968.00 968.00 957.00 960.00 7.5K
14:53 960.00 960.00 958.00 959.12 6.5K
14:54 960.00 960.00 960.00 960.00 1.7K
14:55 960.00 960.00 957.41 957.41 4.3K
14:56 960.00 960.00 958.00 958.00 1.4K
14:57 960.00 960.00 957.00 957.63 1.7K
14:58 960.00 960.00 958.00 958.00 1.4K
14:59 959.55 960.00 958.00 960.00 1.8K
15:00 957.00 958.40 957.00 958.40 0.7K
15:02 959.00 959.00 959.00 959.00 0.0K
15:05 955.00 955.00 955.00 955.00 0.7K
15:06 957.00 957.00 957.00 957.00 0.3K
15:12 955.00 955.00 955.00 955.00 0.0K
15:15 955.00 955.00 954.00 954.00 0.9K
15:17 957.00 957.00 957.00 957.00 0.8K
15:19 959.00 959.00 959.00 959.00 0.4K
15:20 956.41 958.00 954.00 955.00 1.2K
15:21 956.00 956.00 956.00 956.00 0.3K
15:22 956.00 956.00 956.00 956.00 0.2K
15:24 953.66 960.00 953.66 958.88 7.9K
15:25 957.00 957.00 957.00 957.00 1.6K
15:27 956.00 956.00 956.00 956.00 0.2K
15:29 957.00 957.00 955.70 955.70 0.6K
15:30 957.00 957.00 957.00 957.00 0.5K
15:32 957.00 957.00 957.00 957.00 0.2K
15:33 955.00 955.00 953.00 953.00 3.0K
15:34 953.00 955.00 953.00 955.00 0.6K
15:36 954.00 954.00 954.00 954.00 0.5K
15:37 954.00 957.00 954.00 957.00 0.9K
15:38 959.00 959.00 959.00 959.00 0.6K
15:39 960.00 960.00 960.00 960.00 6.5K
15:44 956.84 961.00 955.79 955.79 9.2K
15:45 962.00 967.00 962.00 967.00 1.4K
15:46 967.00 967.00 967.00 967.00 0.1K
15:49 968.00 968.00 968.00 968.00 0.2K
15:50 969.00 969.00 969.00 969.00 0.1K
15:51 969.00 970.00 969.00 970.00 0.8K
15:52 971.34 971.34 971.34 971.34 1.4K
15:53 969.00 969.00 969.00 969.00 0.2K
15:54 967.00 967.42 967.00 967.42 0.0K
15:55 966.63 969.00 966.63 969.00 0.1K
15:56 968.66 968.66 968.66 968.66 0.1K
15:57 972.00 972.00 972.00 972.00 0.2K
15:58 969.00 969.00 969.00 969.00 0.2K
16:05 969.00 969.00 969.00 969.00 0.7K
16:06 969.70 969.70 969.00 969.00 0.4K
16:09 968.00 969.00 968.00 969.00 0.2K
16:10 969.00 969.00 969.00 969.00 0.4K
16:11 967.00 967.00 965.00 965.00 0.7K
16:13 964.00 966.00 964.00 966.00 1.9K
16:14 967.00 967.00 965.00 966.00 1.6K
16:15 965.00 966.00 965.00 966.00 1.3K
16:16 965.00 965.00 965.00 965.00 0.2K
16:17 967.00 967.00 965.00 965.00 0.4K
16:18 963.00 963.00 962.70 962.70 1.8K
16:19 964.00 964.00 963.00 963.00 1.6K
16:20 963.00 963.00 960.00 962.00 1.2K
16:21 962.00 962.00 962.00 962.00 0.5K
16:23 961.00 961.00 960.00 960.00 0.9K
16:24 961.00 962.00 961.00 962.00 1.0K
16:25 961.70 962.00 961.00 962.00 1.6K
16:26 960.00 961.00 960.00 961.00 1.3K
16:27 961.00 961.00 961.00 961.00 0.3K
16:28 961.22 962.00 961.00 962.00 2.2K
16:29 960.00 962.00 959.00 959.00 1.1K
16:35 973.00 973.00 973.00 973.00 173.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible