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
08:00 956.00 964.62 956.00 964.62 1.4K
08:04 961.09 961.09 960.00 960.00 0.2K
08:05 961.08 962.69 961.08 962.69 0.9K
08:07 962.95 962.95 962.94 962.94 0.4K
08:10 962.95 962.95 959.18 959.18 0.1K
08:15 958.00 958.00 958.00 958.00 0.0K
08:18 962.00 962.00 960.80 960.80 5.1K
08:20 962.00 962.00 962.00 962.00 0.2K
08:28 959.83 959.83 959.83 959.83 0.5K
08:30 962.25 962.25 962.25 962.25 0.5K
08:39 959.84 959.84 959.84 959.84 0.3K
08:49 962.00 962.00 962.00 962.00 0.1K
08:50 960.00 960.00 960.00 960.00 0.2K
08:55 959.50 959.50 959.50 959.50 5.0K
08:56 959.00 959.00 959.00 959.00 0.1K
09:01 958.00 958.00 957.00 957.00 2.0K
09:02 955.60 955.60 955.00 955.00 0.6K
09:12 957.50 957.50 957.50 957.50 0.0K
09:14 954.84 954.84 954.84 954.84 2.3K
09:25 956.41 956.41 956.41 956.41 1.0K
09:31 954.00 954.00 954.00 954.00 12.2K
09:33 957.00 957.00 957.00 957.00 0.3K
09:47 957.34 957.34 957.34 957.34 0.1K
09:49 958.00 958.00 958.00 958.00 0.5K
10:04 957.00 957.00 957.00 957.00 0.0K
10:09 959.00 961.00 959.00 961.00 1.2K
10:10 961.00 961.00 961.00 961.00 0.2K
10:11 961.80 961.80 961.80 961.80 0.0K
10:17 962.00 962.00 962.00 962.00 0.0K
10:18 960.90 960.90 960.90 960.90 1.0K
10:20 960.90 960.90 960.90 960.90 0.3K
10:25 960.50 960.50 960.50 960.50 0.2K
10:26 960.90 960.90 960.90 960.90 0.8K
10:33 961.00 961.00 961.00 961.00 0.1K
10:41 960.00 960.00 960.00 960.00 0.2K
10:48 961.80 961.80 960.50 960.50 0.1K
10:52 960.00 960.00 960.00 960.00 0.2K
11:05 959.75 959.75 959.75 959.75 0.1K
11:06 962.00 962.00 962.00 962.00 0.5K
11:11 955.68 955.68 955.68 955.68 7.1K
11:12 959.05 959.05 959.05 959.05 1.8K
11:13 963.00 963.00 963.00 963.00 0.2K
11:15 964.00 964.00 964.00 964.00 0.0K
11:16 965.00 965.00 965.00 965.00 0.2K
11:18 965.50 965.50 965.50 965.50 0.2K
11:21 966.40 966.40 966.40 966.40 0.0K
11:27 967.00 967.00 967.00 967.00 0.0K
11:31 967.00 967.00 967.00 967.00 3.6K
11:40 967.32 967.32 967.32 967.32 0.2K
11:55 967.00 971.00 967.00 970.50 5.2K
11:57 970.50 970.50 970.50 970.50 0.6K
11:59 970.00 970.00 970.00 970.00 0.6K
12:00 970.00 970.00 968.00 970.00 43.1K
12:02 969.00 969.00 969.00 969.00 5.4K
12:03 970.00 970.00 970.00 970.00 0.7K
12:04 970.00 970.00 970.00 970.00 0.3K
12:05 969.00 970.00 967.00 967.00 8.5K
12:06 965.00 965.00 963.00 963.00 0.5K
12:07 961.00 962.00 961.00 961.00 0.7K
12:08 960.00 960.00 960.00 960.00 0.0K
12:10 960.00 960.00 960.00 960.00 0.1K
12:14 957.00 957.00 957.00 957.00 0.1K
12:16 957.00 957.00 957.00 957.00 0.3K
12:18 957.00 961.00 957.00 961.00 3.4K
12:21 962.00 966.85 962.00 966.85 30.0K
12:22 961.40 968.00 961.40 961.40 18.0K
12:27 960.50 960.50 957.00 960.00 14.6K
12:28 956.00 956.00 954.00 954.00 9.5K
12:29 952.00 952.00 952.00 952.00 0.3K
12:33 954.07 954.07 954.07 954.07 1.0K
12:34 952.00 952.00 952.00 952.00 1.0K
12:35 950.00 950.00 950.00 950.00 0.2K
12:49 950.00 950.00 950.00 950.00 0.1K
12:53 952.40 952.40 952.40 952.40 0.0K
12:55 950.00 950.00 950.00 950.00 0.3K
12:59 950.65 950.65 950.65 950.65 0.1K
13:00 949.00 949.00 949.00 949.00 0.1K
13:03 946.50 946.50 946.50 946.50 3.8K
13:06 944.00 944.00 944.00 944.00 0.1K
13:07 942.00 943.00 942.00 943.00 0.3K
13:11 944.27 944.27 944.27 944.27 0.5K
13:15 939.00 939.00 936.00 936.00 1.7K
13:17 934.00 934.00 934.00 934.00 0.2K
13:19 933.00 933.00 932.00 932.00 0.4K
13:24 932.00 934.00 932.00 934.00 2.2K
13:25 932.70 932.70 931.00 931.00 0.5K
13:27 929.00 929.00 929.00 929.00 0.1K
13:28 929.00 929.00 929.00 929.00 0.0K
13:30 928.75 928.75 928.75 928.75 0.4K
13:35 929.00 929.00 929.00 929.00 0.0K
13:37 927.00 927.00 925.00 925.00 0.1K
13:41 927.00 927.00 927.00 927.00 0.7K
13:47 927.50 932.00 927.50 932.00 4.4K
13:56 932.98 932.98 932.98 932.98 1.1K
13:57 934.00 935.00 934.00 935.00 1.3K
13:59 937.00 937.00 937.00 937.00 0.2K
14:05 937.70 937.70 937.00 937.00 1.2K
14:09 943.00 943.00 943.00 943.00 4.9K
14:11 943.90 943.90 942.50 942.50 0.9K
14:16 943.00 943.00 943.00 943.00 0.0K
14:17 942.75 942.75 942.75 942.75 0.1K
14:18 945.00 946.00 945.00 946.00 1.5K
14:20 943.00 943.00 943.00 943.00 0.0K
14:21 943.00 943.00 940.00 940.00 0.7K
14:25 940.00 940.00 940.00 940.00 0.1K
14:26 938.00 938.00 938.00 938.00 0.1K
14:27 939.50 939.50 939.50 939.50 0.2K
14:34 939.00 939.00 939.00 939.00 0.2K
14:35 938.00 940.00 938.00 940.00 0.4K
14:39 939.00 939.00 939.00 939.00 0.1K
14:40 939.50 939.50 939.50 939.50 0.7K
14:41 939.00 941.00 939.00 941.00 0.9K
14:42 939.00 939.00 939.00 939.00 0.0K
14:48 940.80 940.80 940.80 940.80 0.1K
14:52 939.50 939.50 939.50 939.50 0.4K
14:53 939.00 941.00 939.00 941.00 1.8K
14:55 941.00 941.00 941.00 941.00 0.8K
15:01 940.50 941.19 940.50 941.19 0.0K
15:05 942.00 943.00 942.00 943.00 1.3K
15:06 943.80 943.80 943.80 943.80 0.3K
15:09 943.80 943.80 943.80 943.80 0.0K
15:10 943.00 943.00 943.00 943.00 0.1K
15:11 942.00 942.00 942.00 942.00 0.2K
15:15 942.00 942.00 942.00 942.00 0.0K
15:20 943.00 943.00 942.50 942.50 0.4K
15:23 943.19 943.19 943.19 943.19 0.4K
15:26 942.00 942.00 942.00 942.00 0.2K
15:27 944.00 945.00 944.00 945.00 1.2K
15:28 942.00 942.00 942.00 942.00 2.0K
15:30 941.00 941.00 941.00 941.00 0.4K
15:33 941.00 944.00 941.00 944.00 2.1K
15:37 944.00 944.00 944.00 944.00 0.0K
15:38 944.00 944.00 944.00 944.00 0.2K
15:40 943.00 943.00 943.00 943.00 0.3K
15:41 943.00 943.00 943.00 943.00 0.1K
15:42 942.00 942.00 941.00 941.00 0.2K
15:45 941.00 941.00 941.00 941.00 0.0K
15:49 941.00 941.00 941.00 941.00 0.2K
15:50 944.00 944.00 944.00 944.00 1.1K
15:51 944.00 948.00 944.00 945.21 6.6K
15:55 944.00 944.00 944.00 944.00 0.2K
15:56 944.00 944.00 944.00 944.00 0.1K
15:58 944.00 944.00 944.00 944.00 0.1K
16:02 943.00 943.00 943.00 943.00 0.1K
16:05 943.50 943.50 943.00 943.00 0.6K
16:07 942.42 942.42 942.42 942.42 0.5K
16:08 942.00 942.00 942.00 942.00 0.2K
16:10 941.00 941.00 940.00 940.00 0.4K
16:11 940.00 941.00 940.00 941.00 2.1K
16:12 941.00 941.00 941.00 941.00 0.1K
16:13 940.65 940.65 940.65 940.65 0.0K
16:14 941.90 942.00 941.90 942.00 1.0K
16:15 943.00 943.00 941.00 941.00 0.6K
16:17 941.00 941.00 939.00 939.00 0.2K
16:18 939.00 939.70 939.00 939.70 0.4K
16:20 936.00 936.00 936.00 936.00 0.4K
16:21 936.00 936.00 936.00 936.00 0.2K
16:22 934.00 934.00 934.00 934.00 0.0K
16:28 933.99 933.99 933.99 933.99 0.4K
16:29 935.00 940.00 935.00 940.00 28.8K
16:35 934.00 934.00 934.00 934.00 51.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible