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
08:00 955.00 955.00 955.00 955.00 0.1K
08:01 952.00 952.00 946.00 946.00 0.8K
08:02 961.87 961.87 947.00 960.88 4.8K
08:03 963.00 966.00 963.00 966.00 1.6K
08:04 955.00 955.00 955.00 955.00 0.1K
08:07 965.00 965.00 965.00 965.00 0.2K
08:10 968.40 968.40 968.00 968.00 3.1K
08:15 964.00 964.00 964.00 964.00 3.2K
08:16 965.00 968.27 965.00 968.27 17.5K
08:17 964.00 964.00 964.00 964.00 0.1K
08:19 959.00 959.00 959.00 959.00 0.0K
08:21 957.17 957.17 957.17 957.17 0.6K
08:24 952.00 952.00 952.00 952.00 0.0K
08:26 953.00 953.00 953.00 953.00 0.1K
08:29 959.00 959.00 959.00 959.00 0.4K
08:37 956.00 956.00 956.00 956.00 0.1K
08:39 955.55 955.55 955.55 955.55 0.3K
08:42 958.40 958.40 953.00 953.00 4.1K
08:52 952.10 952.10 952.10 952.10 0.2K
08:56 954.00 955.00 954.00 954.35 2.3K
08:59 955.00 955.00 955.00 955.00 0.1K
09:00 956.00 956.00 956.00 956.00 1.2K
09:02 956.28 956.28 955.00 955.00 0.3K
09:05 955.00 955.00 955.00 955.00 0.0K
09:06 955.00 955.00 955.00 955.00 0.5K
09:07 955.00 955.00 954.40 954.40 0.1K
09:09 952.55 955.00 952.55 955.00 0.3K
09:10 955.00 955.00 955.00 955.00 0.1K
09:13 954.13 954.13 951.00 951.00 4.3K
09:16 954.00 955.00 952.50 955.00 3.5K
09:17 955.00 955.00 955.00 955.00 0.3K
09:18 954.00 954.00 954.00 954.00 3.0K
09:20 953.00 956.00 953.00 956.00 1.6K
09:21 953.75 954.00 953.75 954.00 3.8K
09:23 950.00 950.00 950.00 950.00 0.0K
09:26 949.01 949.01 949.01 949.01 0.5K
09:29 948.00 948.00 948.00 948.00 0.5K
09:30 954.00 955.00 951.74 952.00 9.7K
09:31 946.00 955.00 945.00 955.00 40.7K
09:32 952.17 952.17 952.17 952.17 10.0K
09:33 957.00 957.00 957.00 957.00 0.1K
09:34 958.00 958.00 955.00 955.00 2.0K
09:35 956.00 956.00 956.00 956.00 0.1K
09:36 955.00 955.00 955.00 955.00 0.1K
09:37 959.00 959.00 959.00 959.00 0.1K
09:52 956.00 956.00 956.00 956.00 0.1K
09:53 960.12 960.12 960.12 960.12 0.5K
09:54 958.00 958.00 958.00 958.00 0.0K
09:55 961.00 963.00 961.00 963.00 1.0K
09:59 962.08 962.08 962.08 962.08 1.3K
10:02 963.34 963.34 963.34 963.34 4.2K
10:04 961.00 961.00 961.00 961.00 0.0K
10:06 958.00 958.00 958.00 958.00 0.2K
10:08 958.76 958.76 958.76 958.76 0.0K
10:13 959.50 962.00 959.50 962.00 3.8K
10:15 960.86 960.86 960.86 960.86 10.0K
10:17 958.00 958.00 958.00 958.00 0.3K
10:19 956.00 956.00 956.00 956.00 0.1K
10:22 956.00 956.00 956.00 956.00 4.2K
10:30 956.00 957.70 956.00 957.70 0.8K
10:32 955.00 955.00 955.00 955.00 0.2K
10:39 958.00 958.00 958.00 958.00 0.0K
10:48 956.00 960.00 955.00 960.00 9.3K
10:49 959.70 959.70 959.70 959.70 0.8K
10:52 959.55 959.55 959.55 959.55 0.4K
10:55 960.00 962.00 960.00 962.00 1.7K
11:07 962.00 962.00 962.00 962.00 0.1K
11:09 961.00 963.00 961.00 963.00 0.1K
11:15 961.08 962.34 961.08 962.34 1.2K
11:16 962.34 962.34 962.34 962.34 0.2K
11:19 963.00 963.00 963.00 963.00 0.0K
11:20 961.56 961.56 961.56 961.56 2.1K
11:21 962.00 963.00 962.00 963.00 1.1K
11:28 960.00 960.00 960.00 960.00 0.1K
11:33 960.00 960.00 960.00 960.00 0.0K
11:37 960.00 960.00 960.00 960.00 0.1K
11:38 958.40 958.40 958.40 958.40 0.1K
11:48 960.95 960.95 960.95 960.95 0.0K
11:50 961.12 961.12 961.12 961.12 1.6K
11:52 959.00 959.00 959.00 959.00 0.0K
11:55 958.00 958.00 958.00 958.00 0.5K
12:00 960.00 966.00 960.00 966.00 3.6K
12:07 960.00 960.00 960.00 960.00 0.0K
12:17 961.00 961.00 961.00 961.00 0.1K
12:18 960.21 960.21 960.21 960.21 0.5K
12:20 959.50 959.50 959.50 959.50 0.0K
12:22 961.00 961.00 959.00 959.00 0.3K
12:26 958.00 958.50 958.00 958.50 0.8K
12:31 959.55 959.55 959.55 959.55 0.3K
12:32 960.00 961.00 960.00 961.00 1.8K
12:34 960.00 960.00 958.76 958.76 0.4K
12:45 958.40 958.40 958.00 958.00 0.9K
12:56 958.00 958.00 958.00 958.00 1.3K
13:01 956.80 956.80 956.80 956.80 1.0K
13:02 957.00 957.00 957.00 957.00 0.3K
13:05 955.00 955.00 955.00 955.00 15.5K
13:06 955.00 955.00 955.00 955.00 45.6K
13:11 955.00 955.00 955.00 955.00 7.1K
13:13 955.00 955.00 955.00 955.00 17.0K
13:32 953.00 955.55 953.00 955.55 0.8K
13:35 953.20 953.20 953.20 953.20 0.0K
13:37 952.00 954.00 952.00 954.00 0.9K
13:47 952.00 952.00 952.00 952.00 0.0K
13:48 952.00 954.00 952.00 954.00 0.3K
13:52 953.00 953.00 953.00 953.00 0.3K
13:56 955.00 956.00 955.00 956.00 1.1K
13:58 956.00 956.00 956.00 956.00 0.0K
14:00 956.00 956.00 956.00 956.00 0.1K
14:03 956.70 956.70 956.70 956.70 0.1K
14:05 954.00 954.00 954.00 954.00 3.8K
14:06 953.00 953.80 953.00 953.00 1.2K
14:08 952.00 952.00 952.00 952.00 0.0K
14:11 951.00 951.00 951.00 951.00 0.2K
14:13 953.00 953.00 951.60 952.80 1.4K
14:15 953.00 953.00 953.00 953.00 0.2K
14:19 954.00 954.00 954.00 954.00 1.7K
14:23 955.00 956.00 955.00 956.00 0.9K
14:24 956.00 956.00 955.00 955.00 12.8K
14:25 954.00 954.00 954.00 954.00 0.6K
14:27 952.00 955.00 952.00 955.00 31.0K
14:28 953.00 955.00 953.00 955.00 51.1K
14:30 951.00 951.00 951.00 951.00 0.4K
14:36 950.00 950.00 949.00 950.00 50.5K
14:37 949.00 950.00 949.00 950.00 6.0K
14:38 947.00 947.00 947.00 947.00 0.4K
14:42 944.00 944.00 942.00 942.00 1.3K
14:43 940.00 940.00 940.00 940.00 0.1K
14:44 937.00 937.00 937.00 937.00 0.1K
14:45 943.00 943.00 943.00 943.00 0.7K
14:47 946.88 946.88 946.88 946.88 18.5K
14:49 944.00 944.00 944.00 944.00 1.1K
14:58 941.00 942.00 941.00 942.00 0.8K
15:00 945.00 945.00 944.80 944.80 0.3K
15:05 943.08 943.08 943.08 943.08 2.0K
15:07 943.08 943.08 943.08 943.08 0.3K
15:10 944.70 944.70 944.70 944.70 0.0K
15:12 943.09 943.09 943.09 943.09 0.5K
15:13 944.00 944.00 942.00 942.00 0.5K
15:14 944.00 945.00 942.00 945.00 1.4K
15:18 944.02 944.02 944.02 944.02 0.1K
15:24 943.90 943.90 943.90 943.90 0.0K
15:26 943.00 943.00 943.00 943.00 0.4K
15:28 944.56 944.56 944.56 944.56 1.2K
15:30 945.00 945.00 945.00 945.00 0.1K
15:31 942.00 942.00 942.00 942.00 0.3K
15:32 944.00 944.00 944.00 944.00 0.2K
15:33 943.00 943.00 943.00 943.00 0.1K
15:35 944.00 944.00 944.00 944.00 0.2K
15:36 943.67 943.67 943.67 943.67 0.1K
15:45 944.00 944.00 937.06 937.06 8.6K
15:47 940.60 940.60 940.60 940.60 0.1K
15:49 940.00 940.00 940.00 940.00 0.0K
15:51 937.30 937.30 937.30 937.30 0.0K
15:52 937.00 938.00 933.00 933.00 2.6K
15:53 935.00 935.00 930.90 930.90 1.1K
15:59 934.00 934.00 931.00 933.00 1.3K
16:00 933.00 933.00 933.00 933.00 0.1K
16:01 931.00 932.15 931.00 932.15 0.3K
16:03 930.00 930.00 930.00 930.00 0.0K
16:04 929.00 929.00 929.00 929.00 0.1K
16:07 930.00 930.00 930.00 930.00 0.5K
16:08 928.45 930.00 928.45 930.00 1.4K
16:09 930.00 931.00 930.00 931.00 0.7K
16:12 928.00 929.00 928.00 929.00 0.4K
16:13 929.00 930.15 929.00 930.00 2.5K
16:14 930.00 930.00 930.00 930.00 0.1K
16:15 929.90 929.90 929.90 929.90 0.2K
16:16 929.80 929.80 929.80 929.80 0.0K
16:17 928.00 928.00 928.00 928.00 0.1K
16:18 929.00 930.00 928.00 930.00 1.6K
16:19 930.00 932.00 930.00 932.00 0.7K
16:20 934.00 934.00 934.00 934.00 0.0K
16:21 934.00 935.00 934.00 935.00 0.6K
16:22 935.00 935.00 935.00 935.00 0.2K
16:23 934.00 934.00 932.00 932.00 0.5K
16:25 934.00 934.00 934.00 934.00 0.1K
16:28 932.00 932.00 932.00 932.00 0.0K
16:29 934.00 935.00 928.00 935.00 1.4K
16:35 943.00 943.00 943.00 943.00 212.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible