CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,216.00
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:05 1,018.00 1,018.00 994.20 1,000.00 0.6K
08:06 996.75 996.75 996.75 996.75 0.2K
08:08 1,000.00 1,000.00 1,000.00 1,000.00 0.4K
08:09 997.68 997.68 997.68 997.68 0.3K
08:15 999.00 999.00 999.00 999.00 0.0K
08:19 1,002.00 1,004.00 1,002.00 1,004.00 0.2K
08:21 1,005.50 1,005.50 1,005.50 1,005.50 0.1K
08:26 1,000.00 1,000.00 1,000.00 1,000.00 1.2K
08:27 998.00 998.00 998.00 998.00 0.1K
08:29 998.00 998.00 998.00 998.00 0.1K
08:34 1,000.71 1,000.71 1,000.71 1,000.71 0.2K
08:41 1,002.00 1,002.00 1,002.00 1,002.00 20.0K
08:44 1,005.49 1,005.49 1,005.49 1,005.49 0.3K
09:01 998.00 998.00 998.00 998.00 0.0K
09:06 1,005.00 1,005.00 1,005.00 1,005.00 2.1K
09:11 1,006.50 1,006.50 1,006.50 1,006.50 0.7K
09:15 1,003.93 1,003.93 1,003.93 1,003.93 0.4K
09:16 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
09:25 1,006.50 1,006.50 1,006.50 1,006.50 0.6K
09:26 1,004.78 1,004.78 1,004.78 1,004.78 0.1K
09:34 1,008.00 1,010.00 1,008.00 1,010.00 0.9K
09:41 1,006.08 1,006.08 1,006.08 1,006.08 0.0K
09:43 1,010.00 1,010.00 1,006.00 1,006.00 0.1K
09:55 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
10:11 1,011.20 1,011.20 1,011.20 1,011.20 0.8K
10:17 1,007.44 1,011.20 1,007.44 1,011.20 0.6K
10:19 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
10:41 1,010.00 1,014.00 1,010.00 1,014.00 13.0K
10:45 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
11:00 1,011.80 1,011.80 1,011.80 1,011.80 0.4K
11:05 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
11:06 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
11:09 1,014.00 1,014.00 1,014.00 1,014.00 3.3K
11:17 1,018.00 1,018.00 1,016.40 1,016.40 0.9K
11:19 1,016.00 1,017.00 1,014.00 1,014.00 0.6K
11:22 1,014.77 1,014.77 1,014.77 1,014.77 0.5K
11:23 1,014.72 1,014.72 1,014.72 1,014.72 0.2K
11:25 1,014.72 1,014.72 1,014.72 1,014.72 0.1K
11:40 1,018.00 1,018.00 1,016.00 1,016.00 0.8K
11:41 1,014.00 1,014.00 1,014.00 1,014.00 1.3K
11:45 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
11:53 1,012.00 1,012.00 1,012.00 1,012.00 1.1K
11:54 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
11:57 1,012.00 1,012.00 1,012.00 1,012.00 0.1K
11:58 1,012.00 1,012.00 1,012.00 1,012.00 0.1K
12:09 1,013.50 1,013.50 1,013.50 1,013.50 0.5K
12:15 1,014.00 1,014.00 1,014.00 1,014.00 0.2K
12:25 1,012.00 1,012.00 1,012.00 1,012.00 0.2K
12:31 1,010.00 1,010.00 1,010.00 1,010.00 18.0K
12:33 1,010.00 1,010.00 1,010.00 1,010.00 20.5K
12:42 1,008.00 1,008.00 1,008.00 1,008.00 1.2K
12:43 1,008.00 1,008.00 1,006.00 1,006.00 1.0K
12:45 1,002.00 1,002.00 1,002.00 1,002.00 1.4K
12:46 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
12:47 1,000.72 1,003.00 1,000.72 1,003.00 0.4K
12:48 1,001.15 1,001.15 1,001.15 1,001.15 0.0K
12:49 1,000.00 1,000.00 998.00 998.00 3.0K
12:50 998.00 998.00 997.00 997.00 0.9K
12:53 996.00 996.00 996.00 996.00 0.1K
12:54 994.00 994.00 994.00 994.00 0.0K
12:56 995.00 995.00 995.00 995.00 0.1K
12:57 993.00 996.00 993.00 996.00 1.3K
13:00 995.00 995.00 995.00 995.00 0.1K
13:05 995.05 995.05 995.05 995.05 0.6K
13:15 995.00 995.00 995.00 995.00 0.8K
13:16 994.00 994.70 994.00 994.70 3.7K
13:23 995.00 996.00 994.00 994.00 1.5K
13:27 1,006.92 1,007.42 1,006.92 1,007.42 13.9K
13:28 1,006.92 1,007.42 1,006.92 1,007.42 22.1K
13:29 1,006.92 1,007.42 1,006.92 1,007.42 16.0K
13:33 997.00 997.00 983.00 985.00 10.8K
13:34 990.00 990.00 987.00 987.50 9.0K
13:35 988.00 991.00 988.00 991.00 1.5K
13:37 990.00 990.00 990.00 990.00 0.1K
13:38 990.00 990.00 990.00 990.00 0.2K
13:40 987.00 987.00 987.00 987.00 0.2K
13:42 988.00 988.00 988.00 988.00 0.6K
13:44 989.00 989.00 989.00 989.00 0.0K
13:45 988.98 988.98 988.05 988.05 13.1K
13:54 989.00 990.00 989.00 990.00 1.1K
13:55 980.00 980.00 980.00 980.00 1.0K
13:56 982.00 982.00 982.00 982.00 0.1K
13:59 982.00 984.00 982.00 982.00 1.3K
14:00 982.70 984.00 982.70 983.00 0.3K
14:01 984.00 985.00 982.00 985.00 14.0K
14:02 985.00 985.00 985.00 985.00 0.1K
14:05 985.00 986.00 985.00 986.00 0.5K
14:06 987.00 987.00 987.00 987.00 0.2K
14:08 986.40 986.40 986.40 986.40 0.0K
14:10 986.40 986.40 986.40 986.40 0.5K
14:12 985.92 986.00 985.92 986.00 2.2K
14:14 983.80 983.80 983.80 983.80 1.0K
14:18 986.25 987.00 985.00 985.00 1.0K
14:19 984.00 984.00 984.00 984.00 0.2K
14:23 986.00 986.00 986.00 986.00 1.0K
14:26 984.00 984.00 980.00 980.00 9.3K
14:27 980.00 981.00 980.00 980.00 16.1K
14:28 981.00 981.00 980.00 980.00 1.4K
14:29 981.00 981.00 981.00 981.00 0.2K
14:30 982.00 982.00 978.00 978.00 1.2K
14:31 979.00 979.00 979.00 979.00 1.9K
14:34 976.00 976.00 976.00 976.00 0.5K
14:35 974.05 974.05 974.05 974.05 0.4K
14:37 973.00 973.00 973.00 973.00 0.8K
14:38 972.00 973.05 972.00 973.05 0.3K
14:39 971.00 975.00 971.00 975.00 4.7K
14:40 976.00 976.00 974.00 974.00 0.2K
14:41 972.00 972.00 972.00 972.00 0.5K
14:43 971.00 971.00 971.00 971.00 0.0K
14:44 969.00 969.00 969.00 969.00 0.0K
14:45 971.00 971.00 971.00 971.00 0.5K
14:56 966.00 966.00 964.00 964.00 1.1K
14:57 964.00 965.05 963.00 963.00 2.3K
14:58 962.00 962.00 959.00 959.00 5.8K
14:59 959.00 963.00 959.00 963.00 4.4K
15:00 962.75 962.75 962.75 962.75 0.3K
15:01 965.00 965.00 965.00 965.00 1.2K
15:04 966.00 966.00 966.00 966.00 0.4K
15:06 965.00 965.00 965.00 965.00 0.0K
15:08 965.00 965.00 965.00 965.00 0.2K
15:10 965.00 965.00 965.00 965.00 0.0K
15:12 969.00 969.00 969.00 969.00 1.3K
15:13 966.80 966.80 966.80 966.80 0.6K
15:16 968.00 968.00 968.00 968.00 0.1K
15:17 969.00 969.00 969.00 969.00 0.0K
15:18 966.00 968.25 966.00 968.25 1.1K
15:19 966.00 966.00 966.00 966.00 0.1K
15:20 966.00 966.00 965.00 965.00 0.3K
15:21 965.00 965.00 965.00 965.00 0.3K
15:23 965.00 965.00 965.00 965.00 0.0K
15:24 967.00 968.00 967.00 968.00 1.0K
15:25 970.00 970.00 970.00 970.00 0.1K
15:27 971.00 971.00 971.00 971.00 0.0K
15:28 973.00 973.00 973.00 973.00 0.2K
15:31 972.00 973.00 972.00 973.00 1.3K
15:32 972.00 972.00 972.00 972.00 0.1K
15:33 972.00 972.00 972.00 972.00 0.2K
15:36 970.00 970.00 970.00 970.00 0.2K
15:37 970.00 970.00 970.00 970.00 0.1K
15:38 971.00 971.00 971.00 971.00 0.2K
15:39 971.00 971.00 971.00 971.00 0.0K
15:40 971.00 971.00 971.00 971.00 0.2K
15:41 971.00 971.00 971.00 971.00 0.1K
15:42 971.00 971.00 971.00 971.00 0.1K
15:43 971.00 971.00 971.00 971.00 0.1K
15:44 971.00 971.00 970.80 970.80 0.4K
15:45 970.00 970.00 970.00 970.00 0.0K
15:46 970.00 970.00 970.00 970.00 0.1K
15:47 970.00 970.00 970.00 970.00 0.3K
15:48 970.00 970.00 970.00 970.00 0.1K
15:49 970.00 970.00 970.00 970.00 0.2K
15:50 970.00 970.00 970.00 970.00 0.1K
15:51 970.00 974.00 970.00 974.00 1.2K
15:52 975.00 979.00 975.00 979.00 1.0K
15:55 980.00 980.00 980.00 980.00 0.1K
15:56 980.00 980.00 978.00 978.00 0.3K
15:57 981.00 982.00 980.00 980.00 0.6K
15:58 979.00 979.00 979.00 979.00 0.5K
16:01 982.00 982.00 982.00 982.00 0.0K
16:02 980.50 982.00 980.50 982.00 1.2K
16:04 981.94 983.00 981.94 983.00 2.1K
16:07 981.00 981.00 981.00 981.00 0.3K
16:09 982.00 982.00 982.00 982.00 0.1K
16:11 980.00 982.00 980.00 982.00 0.2K
16:12 980.00 980.00 980.00 980.00 0.4K
16:13 984.00 986.00 984.00 986.00 1.1K
16:14 986.00 986.00 986.00 986.00 0.2K
16:17 988.00 988.00 986.50 988.00 1.4K
16:18 985.00 988.00 985.00 985.00 0.5K
16:19 985.00 989.00 985.00 989.00 0.9K
16:20 991.00 991.00 991.00 991.00 0.1K
16:22 992.00 992.00 988.00 988.00 0.6K
16:23 988.00 988.00 988.00 988.00 0.2K
16:25 987.00 987.00 987.00 987.00 0.3K
16:26 989.00 989.00 989.00 989.00 1.2K
16:27 990.00 990.00 990.00 990.00 1.1K
16:28 989.00 990.00 989.00 990.00 0.2K
16:29 987.00 987.00 987.00 987.00 0.5K
16:35 991.00 991.00 991.00 991.00 447.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible