CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,230.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 984.00 989.00 984.00 989.00 0.1K
08:01 980.00 980.00 980.00 980.00 0.0K
08:27 991.00 991.00 991.00 991.00 0.6K
08:30 990.94 995.00 990.94 995.00 1.8K
08:31 990.00 990.00 990.00 990.00 1.5K
08:32 991.00 991.00 991.00 991.00 0.4K
08:36 994.00 994.00 994.00 994.00 0.1K
08:37 998.00 998.00 998.00 998.00 0.1K
08:39 995.40 998.28 995.40 998.28 2.5K
08:43 998.00 998.00 998.00 998.00 0.0K
08:47 999.00 999.00 995.00 995.00 0.7K
08:53 994.00 994.00 993.00 993.00 0.2K
08:54 991.00 991.00 991.00 991.00 0.5K
08:55 990.00 990.00 990.00 990.00 1.5K
08:59 990.00 991.00 990.00 991.00 7.2K
09:01 992.25 992.25 992.25 992.25 0.1K
09:07 990.00 990.00 990.00 990.00 0.0K
09:15 992.00 992.00 992.00 992.00 0.2K
09:16 994.00 994.00 994.00 994.00 0.3K
09:21 994.00 994.00 994.00 994.00 0.0K
09:31 990.00 990.00 983.00 983.00 4.2K
09:32 979.43 979.43 979.43 979.43 0.3K
09:33 976.00 976.00 976.00 976.00 3.5K
09:39 978.15 979.00 978.15 979.00 0.7K
09:44 977.00 980.00 977.00 980.00 0.6K
09:47 979.00 979.00 979.00 979.00 0.1K
09:52 983.00 988.00 983.00 988.00 4.6K
09:53 988.00 990.00 987.00 990.00 11.3K
09:54 989.00 989.00 989.00 989.00 0.2K
09:55 990.00 990.00 988.00 990.00 8.7K
09:56 990.00 990.00 990.00 990.00 2.0K
09:58 990.00 990.00 990.00 990.00 1.9K
09:59 989.00 989.00 989.00 989.00 6.5K
10:05 980.00 980.00 980.00 980.00 0.3K
10:07 978.73 978.73 978.73 978.72 0.5K
10:08 981.00 981.00 981.00 981.00 0.0K
10:09 983.00 983.00 983.00 983.00 0.3K
10:24 981.00 981.00 981.00 981.00 0.3K
10:25 980.00 980.00 980.00 980.00 0.0K
10:26 980.00 980.00 980.00 980.00 1.2K
10:31 983.22 983.22 980.94 980.94 0.7K
10:46 981.94 981.94 981.94 981.94 0.0K
10:52 979.00 979.00 979.00 979.00 0.4K
10:57 978.40 978.40 978.40 978.40 0.2K
11:02 977.00 977.00 975.00 975.00 6.6K
11:03 971.00 971.00 969.00 969.00 1.0K
11:06 970.00 970.00 964.00 964.00 1.1K
11:09 964.50 964.50 964.50 964.50 0.3K
11:11 962.40 962.40 960.00 960.00 2.1K
11:12 960.00 960.00 960.00 960.00 0.2K
11:14 958.00 960.00 958.00 960.00 1.1K
11:18 958.00 962.00 955.00 961.00 1.2K
11:19 961.00 961.00 961.00 961.00 0.1K
11:20 956.00 956.00 954.00 954.00 0.8K
11:21 953.00 953.00 953.00 953.00 0.4K
11:22 951.00 951.00 951.00 951.00 0.4K
11:23 950.00 950.00 950.00 950.00 0.3K
11:25 951.17 951.17 951.17 951.17 0.1K
11:26 948.00 948.00 948.00 948.00 4.0K
11:27 948.00 948.00 948.00 948.00 0.0K
11:28 949.75 949.75 948.00 948.00 0.5K
11:29 949.00 949.10 949.00 949.10 0.7K
11:39 953.00 957.00 953.00 957.00 2.3K
11:42 959.71 959.71 955.00 955.00 4.1K
11:45 948.00 948.00 948.00 948.00 0.1K
11:46 947.00 947.00 947.00 947.00 0.0K
11:48 947.00 952.00 947.00 949.00 5.5K
11:49 950.00 952.00 948.00 948.00 5.4K
11:53 947.00 947.53 947.00 947.53 0.4K
11:54 946.00 946.00 946.00 946.00 0.2K
11:56 948.17 948.17 948.17 948.17 0.0K
11:58 946.00 946.00 946.00 946.00 0.4K
11:59 946.00 946.00 946.00 946.00 0.0K
12:00 946.86 946.86 945.00 945.00 0.6K
12:02 949.00 949.00 949.00 949.00 0.1K
12:05 951.00 951.00 951.00 951.00 0.0K
12:08 952.00 952.00 952.00 952.00 3.1K
12:10 952.00 954.25 952.00 954.25 3.0K
12:12 947.00 947.00 947.00 947.00 0.1K
12:15 950.00 950.00 950.00 950.00 1.5K
12:22 947.00 950.00 947.00 950.00 3.7K
12:24 945.00 945.00 945.00 945.00 0.1K
12:26 944.00 945.00 944.00 945.00 2.6K
12:28 943.57 943.57 943.57 943.57 2.9K
12:31 941.75 941.75 941.75 941.75 1.0K
12:37 945.00 945.00 945.00 945.00 0.0K
12:53 945.75 945.75 945.75 945.75 0.0K
12:55 949.00 949.00 949.00 949.00 0.0K
13:01 953.00 957.00 953.00 957.00 1.2K
13:02 958.73 958.73 958.73 958.73 5.2K
13:03 960.89 960.89 954.00 954.00 0.2K
13:06 952.00 952.00 952.00 952.00 1.0K
13:15 960.00 960.00 960.00 960.00 2.2K
13:16 959.00 959.00 959.00 959.00 0.1K
13:17 957.94 957.94 957.94 957.94 0.9K
13:25 955.00 955.00 955.00 955.00 0.0K
13:28 955.00 955.00 955.00 955.00 20.8K
13:29 961.00 961.00 961.00 961.00 1.0K
13:30 957.85 957.85 957.85 957.85 0.3K
13:35 961.00 963.00 961.00 963.00 0.0K
13:39 959.00 959.00 959.00 959.00 0.0K
13:42 960.54 960.54 960.54 960.54 1.5K
13:48 958.00 958.00 958.00 958.00 0.0K
13:49 961.00 963.00 961.00 963.00 0.2K
13:54 961.00 961.00 961.00 961.00 0.5K
13:58 961.00 961.00 961.00 961.00 4.6K
14:00 963.00 963.00 963.00 963.00 0.0K
14:02 966.00 966.00 966.00 966.00 0.0K
14:06 968.29 968.29 968.29 968.29 0.1K
14:07 967.00 967.00 967.00 967.00 0.0K
14:09 967.76 969.00 967.76 969.00 1.1K
14:10 968.07 968.07 967.00 967.00 0.6K
14:11 966.00 966.00 966.00 966.00 0.1K
14:12 965.00 965.00 964.00 964.00 0.4K
14:13 958.00 958.00 958.00 958.00 1.4K
14:14 963.00 963.00 963.00 963.00 0.0K
14:16 958.84 958.84 958.84 958.84 0.1K
14:17 957.80 960.08 957.80 960.08 0.1K
14:20 959.00 959.00 959.00 959.00 0.5K
14:24 959.00 961.56 959.00 961.56 0.2K
14:27 957.50 957.50 957.50 957.50 0.2K
14:29 955.00 957.18 955.00 957.18 2.4K
14:31 954.00 954.00 954.00 954.00 0.0K
14:32 953.00 953.00 953.00 953.00 0.2K
14:33 950.00 950.00 950.00 950.00 0.4K
14:35 949.00 949.00 949.00 949.00 0.2K
14:36 948.00 948.00 948.00 948.00 0.2K
14:38 947.00 947.00 947.00 947.00 0.1K
14:39 949.00 949.00 949.00 949.00 0.1K
14:40 948.00 950.00 948.00 950.00 0.2K
14:45 949.00 950.00 949.00 950.00 0.4K
14:46 950.00 958.00 950.00 958.00 0.9K
14:47 958.18 958.18 958.18 958.18 0.1K
14:55 956.40 956.40 953.00 953.00 0.3K
14:56 953.00 955.16 953.00 955.16 0.3K
14:58 953.00 958.00 953.00 958.00 0.4K
15:00 952.00 952.00 952.00 952.00 0.1K
15:05 952.00 952.00 952.00 952.00 0.5K
15:08 956.00 956.00 956.00 956.00 0.0K
15:10 952.00 956.00 952.00 956.00 0.6K
15:12 952.00 952.00 952.00 952.00 0.3K
15:15 952.05 952.05 952.05 952.05 1.6K
15:16 949.00 949.00 949.00 949.00 0.5K
15:17 953.00 957.00 953.00 957.00 0.9K
15:18 955.00 955.91 955.00 955.05 0.2K
15:24 954.00 956.00 954.00 955.70 3.4K
15:25 959.00 959.00 958.00 958.00 1.9K
15:26 955.00 958.00 955.00 958.00 0.4K
15:28 955.00 955.00 955.00 955.00 0.3K
15:29 954.70 954.70 954.70 954.70 0.1K
15:30 957.00 957.00 957.00 957.00 0.2K
15:32 955.00 955.00 955.00 955.00 0.0K
15:33 955.00 955.00 955.00 955.00 0.5K
15:34 955.00 955.00 955.00 955.00 0.4K
15:35 954.00 956.00 952.00 952.00 1.8K
15:36 951.00 951.00 951.00 951.00 0.2K
15:37 951.00 951.00 950.00 950.00 0.1K
15:38 950.00 950.00 950.00 950.00 0.0K
15:40 950.00 950.00 950.00 950.00 0.4K
15:44 949.40 949.40 949.40 949.40 0.1K
15:45 952.00 952.00 952.00 952.00 0.5K
15:46 948.00 948.00 947.00 948.00 0.4K
15:48 946.40 947.05 946.40 947.05 0.1K
15:49 947.05 947.05 947.05 947.05 3.1K
15:50 945.00 946.00 945.00 946.00 6.9K
15:51 941.00 946.00 941.00 946.00 0.8K
15:52 946.00 952.00 946.00 952.00 1.9K
15:54 949.70 951.00 949.70 951.00 0.9K
15:55 950.64 951.00 950.00 951.00 0.4K
15:56 951.89 951.89 951.89 951.89 0.5K
15:57 954.00 956.00 954.00 956.00 0.5K
15:58 956.00 958.00 956.00 958.00 0.5K
15:59 958.00 958.00 958.00 958.00 0.1K
16:00 958.00 958.00 958.00 958.00 0.5K
16:01 958.00 961.00 958.00 961.00 0.9K
16:02 960.00 960.00 960.00 960.00 0.1K
16:03 961.00 961.00 960.00 960.00 0.8K
16:04 961.00 961.00 961.00 961.00 1.0K
16:05 960.00 961.00 960.00 961.00 0.3K
16:07 960.00 960.00 960.00 960.00 0.4K
16:08 957.00 960.00 957.00 960.00 1.2K
16:09 960.00 960.00 960.00 960.00 0.0K
16:12 959.50 959.50 959.50 959.50 4.9K
16:13 960.00 960.00 958.00 958.00 1.2K
16:14 960.00 965.00 960.00 963.91 3.7K
16:15 963.50 963.50 963.00 963.00 1.3K
16:19 960.00 960.00 959.00 959.00 2.4K
16:20 961.00 961.00 959.00 959.00 0.0K
16:21 959.00 959.00 958.00 959.00 0.6K
16:22 961.00 961.00 958.00 959.00 7.7K
16:24 958.00 959.00 958.00 959.00 0.8K
16:25 958.00 958.00 953.00 953.00 2.9K
16:26 953.00 953.00 953.00 953.00 0.1K
16:27 954.91 954.91 954.91 954.91 0.1K
16:29 953.00 956.00 953.00 956.00 0.6K
16:35 951.00 951.00 951.00 951.00 54.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible