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
08:00 899.00 899.00 860.00 884.36 0.3K
08:02 892.00 892.00 892.00 892.00 0.1K
08:03 886.62 886.62 886.62 886.62 0.0K
08:04 890.88 890.88 886.81 886.81 0.2K
08:10 882.00 888.00 877.00 881.35 2.6K
08:14 880.00 880.00 880.00 880.00 1.8K
08:19 877.00 877.00 877.00 877.00 0.1K
08:21 881.34 881.34 881.34 881.34 0.1K
08:29 881.00 881.00 881.00 881.00 7.4K
08:36 883.00 883.00 883.00 883.00 0.3K
08:44 882.90 882.90 882.66 882.66 0.8K
08:45 880.00 880.00 880.00 880.00 0.2K
08:54 879.26 879.26 879.26 879.26 1.0K
09:05 879.00 879.00 879.00 879.00 0.9K
09:09 879.26 879.26 879.26 879.26 0.1K
09:11 880.00 880.00 880.00 880.00 25.0K
09:14 881.14 881.14 881.14 881.14 3.2K
09:32 879.63 879.63 879.63 879.63 0.5K
09:37 876.00 876.00 876.00 876.00 0.6K
09:38 873.00 873.00 873.00 873.00 0.0K
09:50 875.03 875.03 875.03 875.03 0.3K
09:55 873.00 873.00 873.00 873.00 0.3K
09:59 874.26 874.26 874.26 874.26 1.3K
10:00 875.14 875.14 875.14 875.14 0.0K
10:01 876.12 876.12 876.12 876.12 0.0K
10:02 875.42 875.42 875.42 875.42 0.2K
10:08 873.00 873.00 873.00 873.00 0.2K
10:16 873.10 873.10 873.10 873.10 0.4K
10:18 873.05 873.05 873.05 873.05 0.5K
10:23 872.00 873.07 872.00 873.07 0.5K
10:24 873.00 873.00 873.00 873.00 0.0K
10:25 869.30 871.06 869.30 871.06 0.2K
10:41 871.00 871.00 871.00 871.00 0.0K
10:44 869.31 869.31 869.31 869.31 0.5K
10:46 867.52 868.00 867.16 867.40 1.8K
10:48 864.25 864.25 864.25 864.25 0.0K
10:51 872.00 872.00 872.00 872.00 1.3K
10:52 867.00 869.50 867.00 869.00 0.6K
10:54 868.00 868.00 868.00 868.00 0.0K
10:58 870.95 870.95 870.95 870.95 0.1K
10:59 869.00 869.00 869.00 869.00 0.0K
11:06 871.34 871.34 871.34 871.34 0.8K
11:16 869.76 869.76 869.76 869.76 0.2K
11:17 877.00 877.00 877.00 877.00 7.5K
11:18 869.76 869.76 869.76 869.76 0.1K
11:19 872.00 872.00 872.00 872.00 0.1K
11:26 869.00 869.00 869.00 869.00 0.0K
11:29 869.00 869.00 869.00 869.00 0.4K
11:33 869.31 869.31 869.31 869.31 0.2K
11:45 869.63 870.00 869.63 870.00 1.1K
11:53 869.50 869.50 869.50 869.50 0.2K
11:56 868.05 868.05 868.05 868.05 3.7K
12:08 869.67 869.67 869.67 869.67 0.1K
12:14 869.76 869.76 869.76 869.76 0.2K
12:15 869.66 869.66 869.66 869.66 0.0K
12:18 872.00 872.00 872.00 872.00 2.5K
12:20 872.00 872.00 872.00 872.00 0.8K
12:22 870.50 870.50 870.50 870.50 0.3K
12:23 872.00 872.00 872.00 872.00 2.5K
12:24 870.00 870.50 870.00 870.50 0.6K
12:25 870.50 870.50 870.50 870.50 0.3K
12:26 870.50 870.50 870.50 870.50 0.3K
12:31 871.00 871.00 871.00 871.00 0.0K
12:32 871.00 871.00 871.00 871.00 4.2K
12:33 869.00 869.00 869.00 869.00 0.1K
12:34 869.44 869.44 869.44 869.44 0.1K
12:50 870.56 870.56 870.56 870.56 0.3K
12:54 869.00 869.00 869.00 869.00 2.2K
12:57 871.71 871.71 871.71 871.71 2.6K
12:58 868.00 868.00 868.00 868.00 0.2K
12:59 868.00 868.00 867.00 867.00 0.3K
13:00 867.00 868.37 867.00 868.37 0.2K
13:04 870.00 871.00 867.00 868.00 3.5K
13:06 868.00 869.12 868.00 869.12 0.3K
13:07 868.00 868.00 868.00 868.00 0.3K
13:08 868.00 868.00 868.00 868.00 0.5K
13:10 866.00 868.00 866.00 868.00 0.2K
13:12 868.00 868.00 868.00 868.00 0.6K
13:13 868.00 868.00 868.00 868.00 2.6K
13:16 870.24 870.24 866.01 868.00 3.2K
13:17 868.00 868.00 868.00 868.00 0.2K
13:19 868.50 868.50 868.50 868.50 0.5K
13:21 867.00 867.00 865.00 865.00 0.3K
13:27 866.50 866.50 866.50 866.50 2.0K
13:28 866.50 866.50 865.68 865.68 2.9K
13:32 864.00 864.00 864.00 864.00 15.0K
13:34 865.00 865.00 865.00 865.00 0.3K
13:36 865.00 865.00 865.00 865.00 0.3K
13:37 867.00 867.00 867.00 867.00 0.1K
13:38 861.00 861.00 861.00 861.00 0.0K
13:44 863.70 863.70 863.70 863.70 0.8K
13:58 867.00 867.00 867.00 867.00 0.1K
14:00 861.00 867.00 861.00 867.00 1.4K
14:01 865.36 865.36 865.36 865.36 0.2K
14:02 864.29 864.29 864.29 864.29 0.0K
14:03 867.00 867.00 866.12 866.12 0.4K
14:06 866.70 866.70 866.70 866.70 0.7K
14:07 865.50 865.50 865.50 865.50 0.3K
14:08 864.00 864.00 864.00 864.00 10.0K
14:13 864.86 867.11 864.86 867.11 1.2K
14:15 867.00 868.00 867.00 867.00 1.7K
14:16 868.12 869.00 865.00 869.00 0.9K
14:17 867.62 867.62 867.62 867.62 0.4K
14:24 869.00 869.00 869.00 869.00 1.3K
14:25 873.00 873.00 873.00 873.00 0.3K
14:26 873.00 875.00 873.00 875.00 25.0K
14:28 872.40 872.40 872.40 872.40 0.5K
14:30 866.00 866.00 866.00 866.00 20.0K
14:42 873.05 873.05 873.05 873.05 0.5K
14:46 871.00 871.00 871.00 871.00 1.1K
14:47 871.00 871.00 871.00 871.00 3.1K
14:49 871.00 871.00 871.00 871.00 0.3K
14:50 871.00 875.00 871.00 875.00 38.0K
14:52 875.00 875.00 875.00 875.00 0.1K
14:53 875.50 875.50 875.50 875.50 59.3K
14:54 877.00 877.00 877.00 877.00 0.4K
14:56 879.00 879.00 879.00 879.00 0.3K
14:58 874.00 874.00 874.00 874.00 3.3K
15:01 878.00 878.00 878.00 878.00 0.1K
15:02 875.00 875.00 875.00 875.00 0.4K
15:05 875.00 875.00 875.00 875.00 0.3K
15:06 876.12 876.12 876.12 876.12 0.0K
15:10 875.00 875.00 875.00 875.00 0.0K
15:19 876.00 876.00 876.00 876.00 0.7K
15:20 875.00 875.00 875.00 875.00 0.3K
15:21 875.00 875.00 875.00 875.00 0.3K
15:23 874.00 874.00 874.00 874.00 0.7K
15:26 873.00 875.00 873.00 875.00 1.2K
15:27 875.00 875.00 873.00 875.00 40.2K
15:28 876.00 876.00 870.00 870.00 2.5K
15:29 871.00 871.00 871.00 871.00 0.1K
15:31 870.00 870.00 870.00 870.00 0.0K
15:32 872.61 872.61 870.00 870.00 1.3K
15:34 870.95 870.95 870.95 870.95 0.0K
15:35 871.00 871.00 871.00 871.00 0.0K
15:36 870.00 870.00 870.00 870.00 0.5K
15:41 872.00 872.00 869.00 869.00 1.0K
15:42 867.00 867.00 867.00 867.00 0.2K
15:44 866.00 866.00 865.00 865.00 0.8K
15:46 864.00 864.00 864.00 864.00 0.2K
15:47 866.40 867.00 865.00 865.00 0.9K
15:50 866.06 866.06 866.06 866.06 1.1K
15:51 865.00 866.06 865.00 866.06 0.3K
15:52 866.06 866.06 866.06 866.06 0.2K
15:53 865.00 865.00 865.00 865.00 0.5K
15:54 865.00 866.62 865.00 865.00 0.2K
15:55 864.00 864.00 864.00 864.00 0.5K
15:57 864.00 864.00 864.00 864.00 0.2K
15:58 865.00 865.00 865.00 865.00 0.6K
16:01 866.99 866.99 865.00 865.00 3.1K
16:02 865.00 866.00 865.00 866.00 0.2K
16:03 866.00 866.00 866.00 866.00 0.2K
16:04 868.14 868.14 868.14 868.14 2.6K
16:05 866.00 867.50 866.00 866.00 1.8K
16:07 868.00 868.00 868.00 868.00 0.0K
16:08 866.00 866.00 866.00 866.00 0.7K
16:11 866.00 866.00 865.00 865.00 0.3K
16:12 865.00 865.00 864.00 864.00 0.5K
16:13 864.00 864.00 864.00 864.00 0.3K
16:14 865.06 867.00 864.00 867.00 1.4K
16:15 865.00 865.00 865.00 865.00 0.0K
16:16 865.00 865.00 865.00 865.00 0.3K
16:17 865.00 865.00 865.00 865.00 0.0K
16:18 865.00 865.00 865.00 865.00 0.2K
16:19 865.00 867.25 865.00 865.00 0.6K
16:20 865.00 865.00 865.00 865.00 0.0K
16:21 865.00 865.00 865.00 865.00 0.2K
16:22 865.00 866.06 865.00 866.06 0.8K
16:23 865.00 865.00 865.00 865.00 0.2K
16:24 865.00 865.00 865.00 865.00 0.2K
16:25 865.00 865.00 865.00 865.00 0.3K
16:26 865.00 866.06 865.00 865.00 0.8K
16:27 865.00 867.34 865.00 865.00 1.4K
16:28 863.00 863.00 863.00 863.00 0.6K
16:29 866.12 867.00 863.00 866.12 15.2K
16:35 865.00 865.00 865.00 865.00 57.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible