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
08:00 954.00 954.00 944.00 944.00 26.5K
08:01 951.00 959.00 951.00 959.00 1.7K
08:03 955.00 955.00 955.00 955.00 0.0K
08:04 956.85 960.00 955.50 959.00 2.5K
08:05 960.00 960.00 959.30 959.30 0.5K
08:06 964.00 964.00 949.67 949.67 1.9K
08:07 964.00 964.00 959.75 959.75 0.7K
08:08 964.00 964.00 964.00 964.00 0.1K
08:09 960.00 960.00 960.00 960.00 0.2K
08:12 959.71 959.71 959.71 959.71 0.0K
08:21 959.74 959.74 957.50 958.00 72.9K
08:23 956.74 957.64 956.74 957.64 3.4K
08:24 955.00 957.00 955.00 957.00 0.6K
08:25 957.00 957.00 957.00 957.00 0.5K
08:26 955.68 956.32 955.68 956.32 0.1K
08:27 954.00 955.52 954.00 955.52 0.5K
08:30 955.68 955.68 955.68 955.68 38.8K
08:35 956.10 956.10 956.10 956.10 1.6K
08:36 954.00 956.00 954.00 955.00 4.3K
08:37 955.00 957.00 955.00 955.00 25.3K
08:38 958.00 958.00 958.00 958.00 0.1K
08:39 956.50 956.50 956.50 956.50 7.5K
08:40 957.00 957.00 956.00 957.00 7.6K
08:41 956.00 956.00 953.00 955.00 45.5K
08:42 955.00 956.00 953.16 953.16 33.8K
08:43 952.00 953.00 950.68 953.00 1.5K
08:49 954.00 954.00 954.00 954.00 0.3K
08:56 947.00 950.00 945.00 947.00 76.3K
08:57 946.00 946.00 945.00 945.00 0.3K
09:00 944.50 944.50 944.50 944.50 0.3K
09:02 946.00 946.00 946.00 946.00 0.2K
09:03 946.00 947.00 943.00 943.00 17.5K
09:05 940.40 940.40 940.40 940.40 0.5K
09:07 941.40 941.40 941.40 941.40 0.8K
09:09 944.00 944.00 939.68 939.68 13.8K
09:10 942.00 944.00 942.00 943.00 14.9K
09:11 939.00 939.00 939.00 939.00 0.3K
09:12 940.00 943.00 940.00 942.70 3.0K
09:13 943.00 946.00 942.00 942.00 18.1K
09:14 944.00 944.00 944.00 944.00 0.3K
09:15 943.00 946.00 943.00 946.00 2.9K
09:17 945.62 945.62 945.62 945.62 0.1K
09:19 947.00 947.00 947.00 947.00 0.4K
09:20 947.68 947.68 947.68 947.68 2.0K
09:21 948.00 948.00 948.00 948.00 0.0K
09:22 948.00 948.00 947.76 947.76 65.6K
09:23 950.00 950.00 950.00 950.00 0.3K
09:24 948.24 948.24 948.24 948.24 3.0K
09:30 950.93 953.00 950.93 953.00 0.2K
09:31 954.00 955.00 952.61 955.00 5.0K
09:33 955.00 955.00 953.00 954.00 8.7K
09:34 954.00 955.00 954.00 955.00 7.6K
09:35 954.62 954.62 954.62 954.62 0.1K
09:36 956.00 956.00 956.00 956.00 0.3K
09:38 957.00 957.00 953.00 953.00 5.4K
09:39 955.00 955.00 955.00 955.00 100.0K
09:46 952.00 952.00 950.00 950.00 0.7K
09:51 950.00 950.00 950.00 950.00 0.5K
09:53 950.00 950.00 950.00 950.00 0.2K
09:54 950.00 950.00 950.00 950.00 0.0K
09:55 951.00 951.00 951.00 951.00 0.3K
09:56 946.00 946.00 943.00 943.00 4.4K
09:57 942.00 942.00 942.00 942.00 1.4K
09:59 944.00 944.00 943.61 943.61 3.6K
10:00 944.00 944.00 944.00 944.00 1.9K
10:04 945.00 948.00 945.00 948.00 1.9K
10:05 949.00 949.00 949.00 949.00 0.0K
10:06 946.40 946.40 946.40 946.40 3.4K
10:07 951.00 951.00 951.00 951.00 1.6K
10:10 950.00 950.00 950.00 950.00 3.9K
10:11 948.00 951.00 948.00 948.00 4.7K
10:12 946.00 946.00 946.00 946.00 0.2K
10:18 946.00 946.00 946.00 946.00 0.7K
10:22 949.00 949.00 949.00 949.00 0.2K
10:29 949.00 949.00 949.00 949.00 0.0K
10:31 946.00 946.00 946.00 946.00 0.0K
10:34 947.50 947.50 947.50 947.50 60.3K
10:35 946.00 946.00 946.00 946.00 1.9K
10:36 947.00 948.00 947.00 948.00 0.4K
10:37 949.00 949.00 949.00 949.00 0.5K
10:38 948.70 948.70 948.70 948.70 0.1K
10:43 950.00 950.00 948.00 950.00 5.3K
10:44 950.00 950.00 950.00 950.00 1.4K
10:55 949.00 949.00 949.00 949.00 0.0K
10:58 948.40 948.40 948.40 948.40 0.5K
11:01 951.00 951.00 951.00 951.00 0.0K
11:04 948.00 948.00 948.00 948.00 0.0K
11:05 948.00 948.00 947.00 947.00 1.1K
11:07 943.00 943.00 943.00 943.00 0.6K
11:11 943.00 943.00 943.00 943.00 0.3K
11:12 948.08 948.08 943.00 946.00 10.9K
11:13 946.00 946.00 946.00 946.00 5.3K
11:15 944.00 944.00 944.00 944.00 0.0K
11:19 946.00 946.00 946.00 946.00 0.1K
11:22 944.00 944.00 944.00 944.00 0.0K
11:27 945.05 945.05 945.05 945.05 0.1K
11:30 944.00 944.00 943.00 943.00 0.6K
11:31 943.00 944.00 943.00 943.00 1.3K
11:32 943.00 944.00 943.00 944.00 1.6K
11:33 945.00 945.00 945.00 945.00 0.5K
11:36 946.00 946.00 946.00 946.00 0.4K
11:38 946.00 946.00 945.80 945.80 4.6K
11:39 947.00 947.00 947.00 947.00 0.2K
11:43 947.00 947.00 947.00 947.00 0.2K
12:02 946.00 946.70 945.50 945.50 4.0K
12:04 945.05 945.05 945.05 945.05 0.5K
12:05 945.05 945.05 945.05 945.05 0.3K
12:11 947.00 947.00 947.00 947.00 0.0K
12:15 947.00 947.00 946.05 946.05 4.2K
12:16 948.00 948.00 948.00 948.00 0.1K
12:25 946.00 946.00 946.00 946.00 0.2K
12:28 945.00 945.00 945.00 945.00 0.1K
12:29 946.00 946.00 946.00 946.00 0.1K
12:34 945.42 945.42 945.42 945.42 1.5K
12:35 947.00 949.00 947.00 949.00 1.4K
12:37 950.00 950.00 950.00 950.00 0.3K
12:38 950.00 951.00 950.00 951.00 0.1K
12:39 950.00 951.00 950.00 951.00 3.8K
12:40 950.00 950.00 950.00 950.00 10.0K
12:41 951.00 951.00 950.00 950.00 0.2K
12:44 951.00 951.00 951.00 951.00 0.2K
12:45 951.00 951.00 951.00 951.00 0.2K
12:51 951.00 951.00 951.00 951.00 0.1K
12:53 951.00 951.00 951.00 951.00 0.1K
12:59 951.00 951.00 951.00 951.00 0.2K
13:02 950.00 950.00 950.00 950.00 1.6K
13:03 949.35 949.35 949.35 949.35 0.0K
13:06 951.00 951.00 951.00 951.00 0.4K
13:10 952.00 952.00 952.00 952.00 0.0K
13:11 951.00 951.00 951.00 951.00 0.1K
13:12 951.00 951.00 951.00 951.00 0.4K
13:14 952.00 952.00 952.00 952.00 0.2K
13:15 952.00 952.00 952.00 952.00 0.0K
13:17 951.14 951.14 951.14 951.14 1.1K
13:18 952.00 952.00 951.14 951.14 6.1K
13:19 952.00 952.00 950.54 950.54 22.4K
13:21 952.00 952.00 952.00 952.00 0.1K
13:22 952.00 952.00 951.00 951.10 6.1K
13:28 952.00 952.00 952.00 952.00 0.0K
13:29 950.83 951.38 950.83 951.38 0.3K
13:35 952.00 952.00 952.00 952.00 0.0K
13:38 952.00 952.00 952.00 952.00 0.0K
13:42 951.00 951.00 951.00 951.00 5.3K
13:43 951.00 951.00 951.00 951.00 3.1K
13:46 951.00 952.00 951.00 952.00 1.4K
13:47 952.00 952.00 952.00 952.00 0.1K
13:49 950.00 950.00 950.00 950.00 3.3K
13:56 950.00 950.00 950.00 950.00 0.0K
13:57 950.00 951.00 950.00 951.00 0.1K
14:04 951.60 951.60 951.60 951.60 5.5K
14:06 954.00 955.00 954.00 955.00 2.7K
14:07 956.66 956.66 956.66 956.66 0.5K
14:09 956.00 956.00 956.00 956.00 0.1K
14:11 956.74 956.74 956.74 956.74 0.0K
14:17 958.56 958.56 958.56 958.56 0.2K
14:18 960.00 960.00 959.00 960.00 0.2K
14:34 957.95 957.95 957.95 957.95 0.1K
14:38 958.00 958.00 958.00 958.00 2.2K
14:43 956.00 956.00 956.00 956.00 0.8K
14:48 958.00 958.00 958.00 958.00 0.1K
14:52 955.66 955.66 955.66 955.66 0.6K
15:00 956.60 956.60 956.60 956.60 0.2K
15:03 958.00 958.00 958.00 958.00 1.2K
15:06 958.00 958.00 958.00 958.00 0.0K
15:10 957.00 958.00 957.00 958.00 2.2K
15:11 958.00 962.00 958.00 962.00 1.1K
15:12 960.00 967.00 959.00 967.00 8.9K
15:13 965.00 965.00 962.00 962.00 1.7K
15:14 964.00 964.00 961.00 962.50 0.6K
15:15 961.00 961.67 961.00 961.67 0.4K
15:16 960.50 960.50 960.50 960.50 0.1K
15:19 963.00 963.00 963.00 963.00 0.8K
15:21 962.00 962.00 962.00 962.00 3.4K
15:22 961.62 961.62 961.62 961.62 0.0K
15:24 963.00 963.00 963.00 963.00 0.2K
15:25 964.00 964.00 964.00 964.00 1.7K
15:27 965.00 967.06 965.00 967.06 1.3K
15:28 969.00 969.00 969.00 969.00 0.0K
15:29 969.00 969.00 969.00 969.00 1.3K
15:30 967.00 967.00 967.00 967.00 0.0K
15:34 967.01 967.01 967.01 967.01 0.0K
15:36 967.01 967.01 967.01 967.01 0.0K
15:39 967.75 967.75 967.75 967.75 0.6K
15:40 967.00 967.00 966.00 966.00 1.3K
15:41 963.00 963.00 963.00 963.00 0.3K
16:00 965.00 965.00 965.00 965.00 10.8K
16:01 964.50 964.50 964.50 964.50 5.0K
16:02 963.00 964.00 963.00 964.00 1.2K
16:03 964.00 964.00 964.00 964.00 0.2K
16:04 964.00 964.00 964.00 964.00 0.0K
16:06 962.00 962.00 962.00 962.00 0.0K
16:11 963.00 964.00 963.00 964.00 0.7K
16:12 967.00 970.00 967.00 970.00 8.4K
16:13 967.00 967.00 967.00 967.00 0.5K
16:14 966.00 966.07 966.00 966.07 0.7K
16:15 967.00 967.00 967.00 967.00 1.2K
16:16 966.50 966.50 966.50 966.50 0.0K
16:22 967.00 968.00 966.00 966.00 1.1K
16:23 967.00 967.00 967.00 967.00 0.4K
16:24 967.00 967.00 966.00 966.00 1.2K
16:25 965.50 967.00 965.50 967.00 1.2K
16:26 967.31 967.50 967.31 967.50 0.3K
16:27 968.00 968.00 968.00 968.00 0.4K
16:35 967.00 967.00 967.00 967.00 85.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible