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
08:00 970.00 974.03 970.00 974.03 0.8K
08:01 976.50 976.50 976.50 976.50 1.2K
08:03 972.00 973.79 972.00 973.79 1.0K
08:08 971.00 971.00 971.00 971.00 1.2K
08:09 972.00 975.00 972.00 975.00 1.5K
08:10 973.00 973.00 972.50 972.50 0.8K
08:11 973.00 976.00 973.00 976.00 1.0K
08:12 978.00 980.00 978.00 980.00 0.1K
08:13 981.14 984.00 981.14 984.00 0.4K
08:14 985.00 985.00 985.00 985.00 0.4K
08:16 985.07 985.07 985.07 985.07 1.5K
08:17 977.02 977.02 977.02 977.02 0.0K
08:18 980.00 980.00 980.00 980.00 0.4K
08:19 974.00 974.00 974.00 974.00 0.1K
08:20 973.60 973.60 973.60 973.60 0.0K
08:23 975.00 975.00 975.00 975.00 6.0K
08:27 974.00 974.00 974.00 974.00 0.0K
08:28 979.00 979.00 979.00 979.00 0.1K
08:30 979.00 979.00 979.00 979.00 0.0K
08:31 975.43 977.13 975.43 977.13 0.7K
08:34 972.00 974.00 972.00 974.00 0.3K
08:35 974.00 974.00 974.00 974.00 0.2K
08:36 976.00 977.00 976.00 977.00 0.2K
08:37 977.00 977.00 977.00 977.00 0.0K
08:39 975.00 975.00 975.00 975.00 0.4K
08:40 976.14 976.14 976.14 976.14 0.1K
08:41 974.45 974.45 974.45 974.45 0.1K
08:44 972.00 972.00 972.00 972.00 0.3K
08:49 975.46 975.46 975.46 975.46 1.0K
08:50 972.00 972.00 972.00 972.00 0.2K
08:51 971.00 972.00 971.00 972.00 1.1K
08:52 971.00 971.00 971.00 971.00 0.3K
08:56 973.76 973.76 973.76 973.76 0.0K
09:07 972.36 972.36 972.36 972.36 0.9K
09:10 972.36 972.36 972.36 972.36 2.0K
09:12 972.00 972.00 972.00 972.00 0.2K
09:13 974.00 976.00 974.00 976.00 0.9K
09:14 975.00 977.00 975.00 977.00 0.4K
09:15 977.00 977.00 976.38 977.00 1.0K
09:17 972.36 972.36 972.36 972.36 2.9K
09:19 975.00 976.00 975.00 976.00 0.5K
09:20 977.00 977.00 976.96 976.96 0.6K
09:21 979.00 979.00 979.00 979.00 0.7K
09:23 979.25 979.25 979.25 979.25 0.1K
09:29 978.00 978.00 978.00 978.00 0.1K
09:37 978.00 978.00 978.00 978.00 0.6K
09:44 977.30 977.30 977.30 977.30 1.6K
09:49 982.00 982.00 982.00 982.00 1.3K
09:50 982.38 983.00 982.38 983.00 0.2K
09:51 984.00 984.00 984.00 984.00 0.6K
09:53 984.00 984.00 984.00 984.00 0.2K
09:56 984.00 984.00 984.00 984.00 0.0K
09:58 983.30 983.30 983.30 983.30 3.3K
09:59 986.00 987.00 985.00 985.00 0.6K
10:00 985.76 985.76 985.76 985.76 0.0K
10:04 986.07 986.07 986.07 986.07 0.2K
10:05 986.07 987.00 986.07 987.00 0.0K
10:08 986.70 986.70 986.70 986.70 1.5K
10:09 987.00 987.00 987.00 987.00 0.4K
10:12 986.70 986.70 986.70 986.70 1.1K
10:13 985.17 985.17 985.17 985.17 0.3K
10:16 986.00 986.00 986.00 986.00 13.0K
10:17 985.00 985.00 985.00 985.00 0.0K
10:18 982.00 983.00 979.00 982.00 3.4K
10:19 982.00 983.00 979.00 979.00 10.0K
10:20 980.00 980.00 980.00 980.00 0.0K
10:21 980.00 980.00 980.00 980.00 33.7K
10:23 978.00 978.00 978.00 978.00 0.7K
10:24 978.00 978.00 978.00 978.00 0.5K
10:25 979.00 979.00 979.00 979.00 0.9K
10:29 978.00 978.00 978.00 978.00 3.8K
10:30 976.53 979.00 976.53 979.00 5.8K
10:31 980.00 980.00 980.00 980.00 0.2K
10:32 981.00 981.00 981.00 981.00 0.2K
10:44 980.56 980.56 980.56 980.56 0.4K
10:48 981.72 981.72 981.72 981.72 0.1K
10:49 979.00 979.00 979.00 979.00 0.1K
10:55 982.00 982.00 982.00 982.00 0.4K
10:59 983.00 983.00 983.00 983.00 0.1K
11:02 982.60 982.60 982.60 982.60 2.2K
11:04 983.00 983.00 983.00 983.00 0.1K
11:08 982.32 982.33 982.32 982.33 0.7K
11:19 983.71 983.71 983.71 983.71 0.1K
11:36 985.00 985.00 985.00 985.00 0.1K
11:45 985.00 985.00 985.00 985.00 0.0K
11:53 981.00 981.00 981.00 981.00 0.3K
11:56 981.00 981.00 981.00 981.00 0.9K
11:57 981.00 981.00 981.00 981.00 0.2K
12:01 981.00 981.00 981.00 981.00 0.4K
12:02 980.00 980.00 980.00 980.00 0.1K
12:07 979.93 979.93 979.93 979.93 0.1K
12:15 980.00 981.00 980.00 981.00 2.2K
12:19 979.00 979.00 979.00 979.00 0.0K
12:20 978.00 980.00 978.00 980.00 1.4K
12:22 980.00 980.00 980.00 980.00 0.5K
12:23 981.00 981.00 981.00 981.00 3.5K
12:25 980.00 980.00 980.00 980.00 6.2K
12:30 979.00 979.00 979.00 979.00 0.6K
12:34 979.00 979.00 979.00 979.00 0.1K
12:36 979.00 979.00 979.00 979.00 0.5K
12:37 979.00 979.00 975.00 975.00 14.8K
12:38 975.00 975.00 967.00 973.00 8.9K
12:39 973.00 973.00 970.00 971.00 1.7K
12:40 971.00 973.00 971.00 973.00 1.0K
12:41 974.00 974.00 973.00 973.00 0.0K
12:43 974.00 974.00 973.00 974.00 5.0K
12:44 974.00 974.00 974.00 974.00 0.0K
12:47 973.68 973.68 971.00 972.00 4.7K
12:48 972.00 972.00 972.00 972.00 1.1K
12:53 969.00 969.00 967.00 969.00 34.1K
12:54 966.00 966.00 965.00 965.00 3.0K
12:55 964.00 964.00 964.00 964.00 0.1K
12:58 962.02 962.02 962.02 962.02 0.3K
13:01 961.00 961.00 961.00 961.00 1.0K
13:03 957.36 957.36 957.36 957.36 0.3K
13:05 958.60 958.60 958.60 958.60 0.1K
13:07 956.00 956.00 956.00 956.00 0.4K
13:08 956.00 956.00 956.00 956.00 0.0K
13:09 957.00 957.00 957.00 957.00 1.5K
13:10 958.00 959.00 958.00 958.00 1.8K
13:16 954.00 954.00 954.00 954.00 1.0K
13:17 949.00 949.00 949.00 949.00 0.0K
13:18 948.10 948.10 948.10 948.10 4.0K
13:19 946.00 946.00 946.00 946.00 0.1K
13:26 946.32 946.32 946.32 946.32 0.2K
13:27 944.71 951.00 944.71 951.00 1.2K
13:29 952.00 952.00 952.00 952.00 0.5K
13:31 951.02 953.00 951.02 953.00 1.1K
13:32 955.00 956.00 955.00 956.00 0.2K
13:34 951.26 951.26 951.26 951.26 1.0K
13:40 957.00 957.00 957.00 957.00 0.1K
13:44 955.61 955.61 955.61 955.61 0.1K
13:46 953.00 954.00 952.00 952.00 13.0K
13:51 950.00 950.00 950.00 950.00 0.1K
13:53 949.00 949.00 948.00 948.00 1.1K
13:54 946.00 946.00 943.00 943.00 1.2K
13:55 936.00 939.00 936.00 939.00 0.8K
14:00 938.00 938.00 938.00 938.00 0.0K
14:04 936.02 936.28 936.02 936.28 0.1K
14:05 937.70 937.70 937.70 937.70 0.1K
14:09 936.50 936.50 936.50 936.50 82.9K
14:13 936.02 936.02 935.00 935.00 0.9K
14:14 932.36 932.36 932.36 932.36 0.1K
14:15 932.36 935.00 932.36 935.00 2.5K
14:16 940.00 940.00 940.00 940.00 0.3K
14:17 955.42 955.42 937.50 937.50 26.1K
14:18 938.00 938.00 938.00 938.00 0.1K
14:20 946.00 946.00 946.00 946.00 2.5K
14:21 942.28 942.28 942.28 942.28 0.6K
14:24 942.28 942.28 942.28 942.28 0.2K
14:25 940.00 940.00 940.00 940.00 0.2K
14:31 940.00 940.00 940.00 940.00 1.6K
14:33 940.00 940.00 940.00 940.00 0.1K
14:34 940.00 940.00 938.00 938.00 3.6K
14:36 935.00 935.00 935.00 935.00 0.0K
14:37 931.00 931.00 931.00 931.00 0.0K
14:39 932.00 932.00 932.00 932.00 0.2K
14:40 933.00 933.00 933.00 933.00 0.1K
14:41 933.14 933.14 933.14 933.14 4.0K
14:44 932.00 934.00 932.00 934.00 0.8K
14:45 934.00 934.00 934.00 934.00 0.1K
14:46 932.00 934.00 932.00 934.00 3.3K
14:47 935.00 935.00 935.00 935.00 0.1K
14:52 934.00 934.00 934.00 934.00 0.1K
14:56 936.00 936.00 934.52 934.52 1.6K
15:00 934.52 934.52 934.52 934.52 0.4K
15:12 933.00 933.00 933.00 933.00 0.0K
15:13 937.00 939.00 937.00 939.00 1.4K
15:15 938.00 940.00 938.00 940.00 0.1K
15:20 937.08 937.08 937.00 937.00 0.2K
15:30 936.00 936.00 936.00 936.00 0.0K
15:31 936.00 937.00 936.00 937.00 0.7K
15:32 937.00 937.50 937.00 937.50 0.3K
15:34 937.80 937.80 937.80 937.80 0.0K
15:37 937.00 937.00 937.00 937.00 0.0K
15:41 935.00 939.00 935.00 939.00 0.6K
15:45 937.00 937.00 937.00 937.00 0.6K
15:50 937.00 937.00 935.00 935.00 0.6K
15:51 935.00 935.00 935.00 935.00 0.1K
15:58 934.00 934.00 934.00 934.00 0.2K
16:06 933.00 933.00 933.00 933.00 0.2K
16:08 934.07 934.07 934.07 934.07 0.0K
16:10 933.50 934.00 933.00 934.00 2.1K
16:11 935.00 935.00 935.00 935.00 0.8K
16:12 936.00 936.00 936.00 936.00 0.1K
16:13 936.00 936.00 934.31 934.31 0.5K
16:14 934.00 935.66 934.00 934.25 1.9K
16:17 933.00 933.00 933.00 933.00 0.2K
16:21 933.14 933.14 932.00 932.00 0.5K
16:24 933.00 934.00 933.00 933.00 0.7K
16:25 933.14 933.14 933.00 933.00 0.4K
16:26 934.00 934.00 934.00 934.00 0.5K
16:27 933.76 933.76 933.76 933.76 0.5K
16:28 935.00 937.00 934.00 937.00 0.8K
16:29 940.00 944.00 940.00 944.00 10.7K
16:34 942.00 942.00 942.00 942.00 35.7K
16:35 937.00 937.00 937.00 937.00 149.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible