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
08:00 924.00 937.20 922.00 937.20 0.8K
08:01 945.00 945.00 943.06 943.06 1.1K
08:02 946.00 946.00 939.00 939.00 0.1K
08:05 938.28 938.28 938.28 938.28 0.1K
08:07 935.00 935.00 935.00 935.00 0.1K
08:08 938.00 938.00 938.00 938.00 9.1K
08:09 933.47 933.47 933.47 933.47 0.2K
08:14 933.00 934.00 933.00 934.00 0.3K
08:25 933.50 933.50 933.50 933.50 0.0K
08:38 934.00 934.00 934.00 934.00 0.1K
08:45 937.00 942.00 937.00 942.00 1.0K
08:53 939.00 939.00 939.00 939.00 0.4K
08:54 939.00 939.00 939.00 939.00 0.0K
09:01 940.00 940.00 940.00 940.00 1.1K
09:03 939.50 939.50 939.50 939.50 0.1K
09:06 941.00 943.00 941.00 943.00 1.1K
09:13 942.50 942.50 942.50 942.50 0.1K
09:21 941.00 941.00 941.00 941.00 0.0K
09:24 939.00 939.00 939.00 939.00 0.0K
09:29 936.00 936.00 936.00 936.00 0.2K
09:32 936.00 936.00 935.00 935.00 1.1K
09:36 932.00 932.00 932.00 932.00 0.6K
09:37 933.00 933.00 933.00 933.00 1.0K
09:38 932.00 932.00 932.00 932.00 0.0K
09:39 930.50 930.50 930.50 930.50 0.4K
09:46 930.00 930.00 930.00 930.00 0.6K
09:47 935.00 936.00 931.50 935.50 27.0K
09:48 934.00 936.00 931.00 932.50 23.7K
09:49 932.00 932.00 932.00 932.00 3.2K
09:51 934.00 934.00 934.00 934.00 0.1K
09:52 935.00 937.00 935.00 935.00 2.6K
09:54 936.00 936.00 936.00 936.00 0.2K
09:55 937.00 937.00 937.00 937.00 0.0K
10:01 935.00 935.00 935.00 935.00 0.1K
10:06 935.76 935.76 935.76 935.76 0.0K
10:12 937.00 938.00 937.00 938.00 0.5K
10:14 937.50 937.50 937.50 937.50 0.2K
10:18 940.00 940.00 940.00 940.00 0.1K
10:22 939.50 939.50 939.50 939.50 0.7K
10:24 939.97 939.97 939.97 939.97 0.4K
10:26 939.00 939.00 939.00 939.00 0.5K
10:29 939.00 939.00 939.00 939.00 0.1K
10:31 939.70 939.70 939.70 939.70 0.0K
10:32 939.70 939.70 939.70 939.70 0.0K
10:40 940.00 940.00 940.00 940.00 0.2K
10:45 939.70 939.70 939.00 939.00 0.1K
10:47 939.00 939.00 939.00 939.00 0.0K
10:48 940.28 940.28 939.70 939.70 0.4K
10:49 939.00 939.00 939.00 939.00 0.0K
10:52 940.00 940.00 940.00 940.00 0.0K
10:55 939.00 939.00 939.00 939.00 0.3K
10:56 939.00 940.00 938.00 938.00 80.9K
10:57 938.00 938.00 938.00 938.00 0.0K
11:04 939.00 939.00 939.00 939.00 0.2K
11:05 939.50 939.50 939.50 939.50 3.8K
11:06 941.00 941.00 941.00 941.00 1.9K
11:19 941.00 941.00 941.00 941.00 0.0K
11:29 941.00 941.00 941.00 941.00 0.7K
11:30 940.00 940.00 940.00 940.00 0.2K
11:32 940.00 940.00 940.00 940.00 7.5K
11:34 940.00 940.00 940.00 940.00 3.0K
11:35 940.00 940.00 940.00 940.00 0.3K
11:38 940.00 940.00 940.00 940.00 20.2K
11:39 939.00 939.00 939.00 939.00 0.1K
11:40 938.00 938.00 938.00 938.00 0.3K
11:43 935.00 940.00 935.00 940.00 0.5K
11:45 939.00 941.00 939.00 941.00 0.4K
11:51 940.00 941.00 940.00 941.00 1.3K
11:55 940.50 942.00 940.50 942.00 1.7K
11:57 940.00 940.00 940.00 940.00 0.2K
11:58 941.00 941.00 941.00 941.00 0.1K
11:59 941.00 941.00 941.00 941.00 0.5K
12:00 940.00 940.00 940.00 940.00 0.0K
12:01 940.00 940.00 940.00 940.00 0.3K
12:02 940.00 942.00 940.00 942.00 0.6K
12:06 942.00 942.00 942.00 942.00 0.0K
12:09 943.00 943.00 943.00 943.00 0.1K
12:24 942.00 942.00 942.00 942.00 17.5K
12:27 943.00 944.00 943.00 944.00 0.5K
12:30 943.93 943.93 943.93 943.93 0.1K
12:33 944.00 944.00 944.00 944.00 0.4K
12:35 943.93 943.93 943.93 943.93 0.1K
12:36 943.93 943.93 943.93 943.93 0.0K
12:45 943.00 943.00 943.00 943.00 0.0K
12:46 943.00 943.00 943.00 943.00 1.3K
12:48 941.00 941.00 941.00 941.00 0.3K
12:49 941.00 941.00 941.00 941.00 0.0K
12:52 940.00 940.00 940.00 940.00 7.5K
12:54 940.00 940.00 940.00 940.00 0.6K
12:55 940.00 940.00 940.00 940.00 0.4K
12:56 940.00 940.00 940.00 940.00 0.0K
12:57 940.00 940.00 940.00 940.00 0.5K
12:58 941.00 942.00 941.00 942.00 0.3K
12:59 941.50 941.50 941.50 941.50 0.0K
13:04 942.00 943.00 942.00 943.00 0.4K
13:22 942.00 942.00 942.00 942.00 0.8K
13:29 941.00 941.00 941.00 941.00 0.0K
13:30 941.00 941.00 940.00 940.00 0.7K
13:31 942.00 942.00 942.00 942.00 0.9K
13:32 942.00 942.00 941.50 941.50 0.5K
13:35 941.00 941.00 941.00 941.00 0.0K
13:36 942.00 944.00 942.00 944.00 1.2K
13:37 944.00 944.00 944.00 944.00 0.0K
13:41 945.00 945.00 945.00 945.00 0.1K
13:50 943.66 943.66 943.66 943.66 0.9K
14:02 943.00 945.00 943.00 945.00 0.2K
14:03 943.07 943.07 943.07 943.07 0.1K
14:07 944.00 948.00 944.00 948.00 0.6K
14:08 950.00 950.00 950.00 950.00 0.3K
14:09 948.93 948.93 948.93 948.93 0.0K
14:12 949.10 949.10 949.10 949.10 0.2K
14:14 948.00 948.00 948.00 948.00 0.4K
14:15 947.00 947.00 940.00 940.00 11.5K
14:16 949.00 949.00 949.00 949.00 0.3K
14:17 948.00 948.00 948.00 948.00 0.0K
14:24 948.00 948.00 948.00 948.00 0.1K
14:28 947.04 949.00 947.04 949.00 0.3K
14:30 947.00 947.00 947.00 947.00 1.4K
14:31 948.50 948.50 948.50 948.50 75.0K
14:32 948.00 948.00 948.00 948.00 0.0K
14:34 947.00 947.68 947.00 947.68 1.2K
14:35 948.00 948.00 948.00 948.00 0.4K
14:36 948.00 948.00 947.00 947.00 0.4K
14:44 946.00 946.00 946.00 946.00 0.1K
14:45 947.50 947.50 947.50 947.50 0.1K
14:46 949.50 951.00 949.00 949.00 1.7K
14:47 948.00 948.00 948.00 948.00 0.1K
14:48 948.50 948.50 948.50 948.50 0.2K
14:56 950.00 950.50 950.00 950.00 2.6K
14:57 950.00 950.00 950.00 950.00 31.4K
14:58 951.00 951.00 951.00 951.00 0.2K
15:03 951.38 951.38 950.20 950.20 1.4K
15:05 949.50 949.50 949.50 949.50 2.2K
15:11 950.00 950.00 950.00 950.00 0.1K
15:13 950.00 950.00 950.00 950.00 0.1K
15:18 951.80 951.80 951.80 951.80 0.0K
15:22 952.00 954.00 952.00 954.00 0.9K
15:23 953.69 953.69 953.69 953.69 0.0K
15:26 955.00 955.00 955.00 955.00 0.1K
15:27 955.00 955.00 950.00 950.00 3.6K
15:29 956.00 956.00 955.00 955.00 0.5K
15:30 955.00 956.00 955.00 956.00 3.8K
15:31 955.00 955.00 955.00 955.00 2.0K
15:41 955.00 955.00 955.00 955.00 2.8K
15:42 956.00 956.00 956.00 956.00 0.4K
15:49 956.00 956.00 956.00 956.00 4.2K
15:50 954.00 954.00 954.00 954.00 0.8K
15:53 956.00 956.00 950.00 950.00 1.3K
15:55 952.07 952.07 952.07 952.07 0.0K
15:56 949.00 949.00 947.00 947.00 1.0K
15:57 948.00 948.00 948.00 948.00 0.1K
15:58 946.00 946.00 946.00 946.00 0.3K
16:01 949.00 949.00 949.00 949.00 1.7K
16:02 950.00 951.00 950.00 951.00 0.3K
16:04 953.00 954.00 953.00 954.00 8.7K
16:05 954.00 954.00 954.00 954.00 1.2K
16:07 957.00 957.00 957.00 957.00 1.4K
16:08 957.00 957.00 957.00 957.00 0.7K
16:09 956.00 956.00 956.00 956.00 16.7K
16:11 954.00 954.00 954.00 954.00 0.0K
16:16 952.00 952.00 952.00 952.00 2.0K
16:21 952.00 952.00 952.00 952.00 0.1K
16:23 954.00 954.00 954.00 954.00 0.0K
16:25 954.00 954.00 954.00 954.00 0.0K
16:27 952.00 953.38 952.00 953.38 0.3K
16:28 952.00 952.00 951.00 951.00 0.6K
16:29 953.00 953.00 951.00 951.00 0.2K
16:35 951.00 951.00 951.00 951.00 24.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible