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
08:00 933.00 933.00 916.21 916.68 2.9K
08:01 912.00 912.00 900.00 900.00 0.6K
08:02 901.00 901.00 901.00 901.00 0.0K
08:03 899.33 899.33 899.33 899.33 0.2K
08:04 896.00 896.00 896.00 896.00 0.0K
08:05 898.73 898.73 896.00 896.00 2.1K
08:06 896.00 896.00 891.00 891.00 1.2K
08:07 886.69 886.69 886.60 886.60 0.6K
08:08 894.00 895.00 894.00 895.00 1.1K
08:09 892.75 892.75 892.75 892.75 3.1K
08:11 897.00 897.00 890.00 890.00 2.5K
08:12 889.88 889.88 889.88 889.88 0.1K
08:14 885.00 885.00 885.00 885.00 0.1K
08:15 896.00 896.00 896.00 896.00 0.6K
08:16 891.50 895.50 891.50 895.50 0.3K
08:17 895.50 895.50 895.49 895.49 0.2K
08:18 900.00 900.00 900.00 900.00 0.1K
08:19 900.00 904.00 896.50 896.50 1.0K
08:20 893.00 893.00 893.00 893.00 1.4K
08:25 897.15 897.15 894.00 894.00 0.6K
08:26 894.25 894.25 894.25 894.25 0.0K
08:29 897.00 897.00 886.00 886.00 2.2K
08:30 896.00 896.00 896.00 896.00 0.0K
08:33 889.15 891.75 889.15 891.75 1.7K
08:34 893.00 893.00 893.00 893.00 0.7K
08:35 895.00 895.00 895.00 895.00 1.1K
08:36 895.00 895.00 895.00 895.00 0.1K
08:37 895.00 895.00 895.00 895.00 0.0K
08:38 891.00 891.00 891.00 891.00 0.0K
08:39 895.00 898.00 895.00 898.00 0.7K
08:40 899.00 901.00 899.00 901.00 0.4K
08:41 900.00 900.00 900.00 900.00 0.6K
08:45 901.00 904.00 901.00 904.00 0.1K
08:46 906.00 906.00 905.00 905.00 1.2K
08:47 903.58 903.58 903.00 903.00 0.3K
08:51 901.00 901.00 901.00 901.00 0.1K
08:52 898.00 898.00 898.00 898.00 0.0K
08:53 898.00 898.00 898.00 898.00 0.3K
08:55 897.50 897.50 897.50 897.50 0.1K
08:56 900.00 900.00 900.00 900.00 0.2K
08:57 898.07 898.07 898.07 898.07 0.1K
08:59 898.36 898.36 898.36 898.36 0.1K
09:00 899.75 901.00 899.75 901.00 0.1K
09:01 901.00 901.00 901.00 901.00 0.5K
09:02 901.00 905.00 901.00 905.00 1.0K
09:04 905.00 905.00 899.00 900.00 3.0K
09:05 905.00 907.00 905.00 907.00 2.0K
09:06 903.90 903.90 903.00 903.00 0.0K
09:07 906.63 906.63 906.63 906.63 0.0K
09:08 906.75 908.00 904.65 908.00 0.5K
09:11 906.00 907.00 906.00 907.00 1.0K
09:12 902.00 905.00 902.00 905.00 1.8K
09:14 907.00 907.00 907.00 907.00 0.2K
09:15 912.00 912.00 910.00 910.00 0.8K
09:18 910.00 910.00 910.00 910.00 0.1K
09:19 911.00 911.00 911.00 911.00 0.1K
09:20 913.00 913.00 911.66 911.66 0.6K
09:21 913.00 913.00 913.00 913.00 0.0K
09:22 913.00 913.00 913.00 913.00 0.0K
09:26 914.00 914.00 913.00 913.00 0.3K
09:27 911.00 911.48 909.00 911.48 0.2K
09:29 909.00 909.00 909.00 909.00 0.0K
09:31 908.00 915.00 908.00 915.00 4.3K
09:36 915.00 915.00 906.00 906.00 5.1K
09:44 911.00 911.00 911.00 911.00 0.9K
09:45 911.00 911.00 911.00 911.00 0.3K
09:46 913.00 913.00 913.00 913.00 0.1K
09:47 913.23 913.23 913.23 913.23 0.5K
09:48 914.00 914.00 914.00 914.00 0.1K
09:50 916.00 917.00 916.00 917.00 0.7K
09:55 914.00 917.75 914.00 917.75 0.2K
09:59 914.91 914.91 914.91 914.91 1.0K
10:00 911.75 911.75 911.75 911.75 0.2K
10:01 914.00 914.00 914.00 914.00 1.0K
10:06 915.00 915.00 915.00 915.00 0.9K
10:07 916.00 916.00 916.00 916.00 0.0K
10:10 918.00 919.00 918.00 919.00 0.2K
10:12 913.00 913.00 913.00 913.00 0.1K
10:13 913.00 913.00 913.00 913.00 0.1K
10:14 913.00 913.00 913.00 913.00 0.4K
10:15 913.00 913.00 913.00 913.00 0.5K
10:16 916.00 916.00 916.00 916.00 0.1K
10:20 914.67 914.67 913.00 913.00 0.2K
10:21 913.00 915.00 912.00 915.00 1.2K
10:23 913.00 916.00 913.00 916.00 0.1K
10:26 916.00 918.00 916.00 918.00 0.5K
10:28 915.00 915.00 915.00 915.00 0.8K
10:29 916.00 916.00 916.00 916.00 0.1K
10:30 915.76 915.76 915.76 915.76 0.1K
10:33 919.00 919.00 919.00 919.00 0.0K
10:43 916.01 916.01 916.01 916.01 0.2K
10:44 915.00 915.00 915.00 915.00 0.1K
10:46 917.00 917.00 915.66 915.66 0.3K
10:47 915.48 915.48 915.48 915.48 0.2K
10:48 915.49 915.49 915.49 915.49 0.2K
10:53 914.00 914.00 914.00 914.00 0.1K
10:54 913.00 913.00 913.00 913.00 0.2K
10:57 915.00 915.00 915.00 915.00 0.3K
10:58 915.00 915.00 915.00 915.00 0.1K
10:59 915.00 915.00 915.00 915.00 0.9K
11:01 915.00 915.00 915.00 915.00 0.2K
11:02 916.00 920.00 916.00 920.00 0.5K
11:11 921.00 921.00 921.00 921.00 0.4K
11:12 922.00 922.00 922.00 922.00 0.3K
11:13 921.00 921.00 920.00 920.00 0.5K
11:18 921.00 921.00 921.00 921.00 0.0K
11:20 920.00 920.00 920.00 920.00 0.2K
11:23 923.00 923.00 920.54 920.54 0.0K
11:24 923.00 924.00 923.00 924.00 0.3K
11:25 923.10 923.10 923.10 923.10 0.6K
11:27 923.10 923.10 923.10 923.10 0.2K
11:28 925.00 925.00 925.00 925.00 0.3K
11:38 926.00 926.00 926.00 926.00 0.3K
11:40 926.75 926.75 924.44 924.44 1.7K
11:43 923.30 923.30 923.30 923.30 0.1K
11:44 927.00 928.00 927.00 928.00 0.3K
11:45 928.00 928.00 928.00 928.00 0.1K
11:46 929.00 929.00 929.00 929.00 0.2K
11:48 929.00 929.00 929.00 929.00 0.1K
11:49 927.00 927.00 927.00 927.00 0.1K
11:53 927.00 927.00 927.00 927.00 0.0K
11:57 925.75 925.75 925.75 925.75 0.1K
12:00 927.55 927.55 927.49 927.49 0.5K
12:03 929.00 929.00 929.00 929.00 0.2K
12:05 927.75 927.75 927.75 927.75 0.0K
12:07 931.00 931.00 931.00 931.00 0.2K
12:09 933.00 933.00 933.00 933.00 0.0K
12:15 929.00 929.00 929.00 929.00 0.2K
12:17 927.88 927.88 927.00 927.00 0.7K
12:21 927.24 927.24 927.24 927.24 1.6K
12:22 927.22 927.22 927.22 927.22 0.1K
12:24 928.00 928.00 928.00 928.00 0.2K
12:30 924.00 924.00 924.00 924.00 0.0K
12:31 923.00 923.00 923.00 923.00 0.2K
12:32 921.00 921.00 921.00 921.00 0.0K
12:33 922.00 922.00 922.00 922.00 0.1K
12:46 921.40 921.40 921.40 921.40 2.2K
12:53 920.00 920.00 920.00 920.00 0.1K
12:55 922.00 922.00 922.00 922.00 0.0K
13:00 923.00 923.00 923.00 923.00 0.2K
13:06 921.00 921.00 921.00 921.00 0.1K
13:09 922.48 922.48 919.00 919.00 4.0K
13:10 922.00 922.00 922.00 922.00 0.2K
13:17 918.67 918.67 918.67 918.67 0.0K
13:19 920.43 920.43 919.50 919.50 2.4K
13:20 921.00 921.00 919.00 919.00 0.8K
13:23 920.00 920.00 920.00 920.00 0.4K
13:28 919.00 919.00 919.00 919.00 0.1K
13:29 917.00 921.00 917.00 921.00 1.3K
13:30 923.00 924.00 923.00 924.00 0.5K
13:33 921.44 921.44 921.44 921.44 0.6K
13:34 921.00 921.00 921.00 921.00 0.0K
13:35 921.00 921.00 921.00 921.00 0.2K
13:37 920.00 920.00 920.00 920.00 0.2K
13:38 920.00 920.00 918.00 918.00 0.8K
13:44 919.20 919.20 919.20 919.20 1.0K
13:49 922.00 927.00 922.00 925.00 1.4K
13:50 926.00 926.00 926.00 926.00 0.1K
13:51 926.00 926.00 925.00 925.00 0.4K
13:54 922.00 927.00 922.00 924.00 1.1K
13:55 922.00 922.00 922.00 922.00 0.1K
13:56 922.00 922.00 922.00 922.00 1.3K
13:57 922.00 922.00 918.00 918.00 6.2K
13:58 918.00 918.00 918.00 918.00 7.0K
14:00 922.00 924.00 922.00 924.00 1.8K
14:04 922.07 922.07 920.00 920.00 0.2K
14:07 921.43 921.43 921.43 921.43 1.0K
14:08 922.00 922.00 922.00 922.00 0.3K
14:10 920.00 920.00 920.00 920.00 0.2K
14:11 921.00 923.00 921.00 923.00 1.7K
14:13 923.12 923.12 923.12 923.12 0.1K
14:14 921.00 921.00 921.00 921.00 0.2K
14:17 920.38 922.00 920.38 922.00 0.3K
14:19 920.00 920.00 920.00 920.00 0.2K
14:20 919.00 922.00 919.00 922.00 0.2K
14:25 919.00 919.00 919.00 919.00 0.1K
14:26 918.00 918.00 918.00 918.00 0.2K
14:29 917.00 918.00 917.00 918.00 1.1K
14:30 918.00 918.00 918.00 918.00 2.7K
14:36 915.00 915.00 915.00 915.00 0.0K
14:40 915.07 915.07 915.07 915.07 0.1K
14:42 916.00 916.00 916.00 916.00 2.3K
14:46 917.00 918.00 917.00 918.00 0.7K
14:47 920.00 920.00 920.00 920.00 0.1K
14:48 920.00 921.00 920.00 921.00 0.2K
14:49 922.00 925.00 922.00 923.00 1.3K
14:51 925.00 925.00 923.34 923.34 0.8K
14:52 926.00 926.00 926.00 926.00 0.9K
14:53 925.00 925.00 925.00 925.00 0.2K
14:56 927.00 927.00 927.00 927.00 0.0K
14:57 928.00 930.00 928.00 930.00 0.2K
14:59 931.00 933.00 930.00 930.00 0.8K
15:00 933.00 933.00 930.00 930.00 0.6K
15:01 933.00 933.00 933.00 933.00 0.2K
15:05 933.00 933.00 931.00 931.00 0.3K
15:06 933.56 935.00 933.56 935.00 1.5K
15:07 932.00 932.00 931.00 931.00 0.1K
15:10 934.00 938.00 934.00 938.00 0.9K
15:11 940.00 943.00 940.00 943.00 0.4K
15:12 946.67 946.67 946.67 946.67 2.0K
15:13 951.00 954.00 951.00 954.00 2.1K
15:14 956.00 956.00 954.13 954.13 0.7K
15:16 956.00 956.00 956.00 956.00 0.9K
15:18 961.50 961.50 961.00 961.00 0.8K
15:19 964.00 964.00 956.00 956.00 0.7K
15:20 955.00 955.00 952.00 952.00 0.3K
15:22 951.00 951.00 950.00 950.00 0.5K
15:24 942.00 942.00 937.00 937.00 0.2K
15:28 937.00 937.00 937.00 937.00 0.1K
15:29 929.00 929.00 928.00 928.00 1.3K
15:30 926.00 930.67 925.00 930.67 2.7K
15:31 932.00 933.00 927.00 927.00 2.5K
15:33 929.00 934.00 929.00 934.00 1.7K
15:34 932.00 932.00 928.00 928.00 0.5K
15:35 927.00 927.00 925.00 925.00 1.3K
15:36 923.00 925.00 921.00 925.00 1.0K
15:39 926.00 926.00 926.00 926.00 0.2K
15:40 920.00 920.00 920.00 920.00 0.1K
15:41 920.00 920.00 920.00 920.00 0.2K
15:42 920.00 920.00 920.00 920.00 1.8K
15:43 922.00 922.00 922.00 922.00 0.2K
15:44 923.00 923.00 922.00 923.00 0.4K
15:50 924.00 925.00 924.00 925.00 0.2K
15:51 926.00 926.00 926.00 926.00 0.1K
15:52 926.00 926.00 926.00 926.00 0.0K
15:53 924.00 926.00 924.00 926.00 0.5K
15:54 928.00 928.00 924.00 924.00 0.3K
15:57 924.00 924.00 924.00 924.00 0.1K
15:58 929.00 931.00 929.00 929.00 0.9K
16:00 928.00 928.00 928.00 928.00 0.1K
16:01 929.00 929.00 929.00 929.00 0.2K
16:02 933.00 934.00 932.43 932.43 0.2K
16:05 933.00 933.00 931.00 931.00 1.0K
16:06 932.00 933.00 932.00 933.00 0.5K
16:07 932.00 932.00 931.00 931.00 0.9K
16:08 932.00 932.00 932.00 932.00 0.8K
16:10 928.00 931.00 928.00 931.00 1.9K
16:11 930.01 930.01 930.01 930.01 0.2K
16:12 928.00 928.00 928.00 928.00 0.7K
16:13 930.00 932.00 929.00 929.00 0.4K
16:14 928.00 928.00 923.00 924.00 1.7K
16:15 921.00 921.00 921.00 921.00 1.5K
16:16 922.00 922.00 922.00 922.00 0.2K
16:17 920.00 925.00 920.00 925.00 1.3K
16:18 925.00 925.00 925.00 925.00 2.4K
16:19 928.00 928.00 925.10 926.00 2.3K
16:20 929.00 929.00 924.00 924.00 1.2K
16:21 927.00 927.00 923.00 923.00 0.4K
16:23 922.00 925.00 922.00 925.00 0.6K
16:24 926.00 928.00 925.00 928.00 2.0K
16:26 926.00 926.00 925.00 926.00 2.6K
16:27 927.00 927.00 924.00 924.00 0.9K
16:28 925.00 926.00 925.00 926.00 0.2K
16:29 923.00 923.00 923.00 923.00 0.8K
16:35 922.00 922.00 922.00 922.00 79.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible