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
08:00 945.00 945.00 945.00 945.00 0.5K
08:02 938.00 938.00 938.00 938.00 0.8K
08:04 935.94 935.94 935.94 935.94 0.3K
08:05 941.10 941.10 941.10 941.10 0.0K
08:06 935.95 938.00 933.00 938.00 1.2K
08:07 943.00 943.00 943.00 943.00 0.1K
08:08 942.00 948.00 942.00 948.00 1.8K
08:09 943.13 948.00 943.13 948.00 0.2K
08:12 949.00 951.50 949.00 951.50 1.9K
08:15 941.92 941.92 941.92 941.92 0.5K
08:16 940.00 940.00 940.00 940.00 0.1K
08:18 944.22 945.00 944.22 945.00 0.1K
08:19 942.00 942.00 941.00 941.00 0.7K
08:21 941.72 941.72 941.72 941.72 0.5K
08:22 942.00 944.17 941.00 944.17 1.4K
08:25 944.00 944.00 942.00 942.00 0.4K
08:27 945.00 945.00 941.00 941.00 1.6K
08:28 940.00 940.00 940.00 940.00 0.1K
08:30 940.00 942.00 939.00 942.00 0.8K
08:31 940.00 940.00 940.00 940.00 0.1K
08:32 943.00 943.00 943.00 943.00 0.8K
08:33 942.98 942.98 942.98 942.98 0.3K
08:37 940.00 940.00 940.00 940.00 0.1K
08:38 943.00 943.00 943.00 943.00 0.4K
08:39 946.00 954.00 946.00 954.00 9.2K
08:40 953.00 953.00 953.00 953.00 0.5K
08:41 955.00 955.00 955.00 955.00 0.2K
08:42 955.24 955.24 955.24 955.24 0.0K
08:43 954.00 954.00 953.00 953.00 0.7K
08:48 954.00 954.00 952.00 954.00 3.9K
08:52 959.00 959.00 959.00 959.00 1.3K
08:53 956.00 956.00 956.00 956.00 0.3K
08:54 956.64 958.00 956.64 958.00 0.6K
08:56 960.00 960.00 960.00 960.00 0.1K
08:57 963.00 963.00 963.00 963.00 0.0K
08:59 962.00 962.00 962.00 962.00 0.7K
09:00 961.00 961.00 954.28 954.28 1.3K
09:02 955.65 955.65 955.65 955.65 0.1K
09:03 955.95 955.95 955.95 955.95 0.1K
09:04 955.96 955.96 953.00 953.00 0.6K
09:06 949.00 949.00 949.00 949.00 0.3K
09:07 951.00 952.00 949.00 952.00 1.0K
09:09 951.00 951.00 951.00 951.00 0.1K
09:11 951.08 951.08 951.08 951.08 0.1K
09:12 949.00 949.00 949.00 949.00 0.3K
09:13 946.00 946.00 946.00 946.00 0.3K
09:14 946.00 946.00 946.00 946.00 0.6K
09:15 946.00 946.00 941.00 941.00 2.9K
09:17 943.00 943.00 943.00 943.00 0.2K
09:18 940.40 940.40 940.40 940.40 1.0K
09:19 940.00 940.00 939.00 939.00 0.4K
09:20 941.00 941.00 941.00 941.00 0.4K
09:21 943.00 943.00 940.05 940.05 0.4K
09:22 940.00 940.00 938.00 938.00 0.4K
09:23 936.06 936.06 936.06 936.06 0.1K
09:28 943.00 943.00 943.00 943.00 0.0K
09:37 946.00 947.00 946.00 947.00 1.9K
09:38 951.00 951.00 951.00 951.00 0.7K
09:48 952.10 952.10 952.10 952.10 0.2K
09:50 951.00 954.20 951.00 954.20 0.3K
10:00 951.75 951.75 951.75 951.75 0.1K
10:08 953.64 953.64 953.64 953.64 0.1K
10:09 955.00 955.00 951.00 951.00 1.2K
10:13 954.00 954.00 954.00 954.00 0.0K
10:23 951.75 951.75 951.75 951.75 0.1K
10:30 951.00 951.00 951.00 951.00 0.0K
10:33 948.00 948.00 947.00 947.00 0.4K
10:36 945.00 945.00 945.00 945.00 0.9K
10:37 946.00 946.00 946.00 946.00 0.4K
10:41 947.00 947.00 947.00 947.00 0.0K
10:43 949.00 949.00 949.00 949.00 0.2K
10:44 950.00 950.00 950.00 950.00 0.0K
10:46 948.38 949.00 948.38 949.00 0.6K
10:48 948.46 948.46 945.29 945.29 2.3K
10:50 948.00 948.00 948.00 948.00 0.5K
10:54 947.00 947.00 947.00 947.00 0.1K
10:55 945.00 945.00 943.00 943.00 0.6K
11:00 942.00 942.00 942.00 942.00 0.1K
11:04 944.00 944.00 944.00 944.00 0.2K
11:08 947.00 947.00 942.00 942.00 0.9K
11:09 942.53 944.00 942.53 943.30 2.1K
11:10 943.00 943.00 943.00 943.00 1.0K
11:14 944.28 944.28 944.28 944.28 0.0K
11:15 942.00 942.00 939.00 939.00 1.1K
11:17 944.05 944.05 944.05 944.05 0.3K
11:27 940.75 945.00 940.75 945.00 1.3K
11:28 945.00 945.00 945.00 945.00 0.8K
11:30 945.00 945.00 945.00 945.00 0.2K
11:35 945.46 948.00 945.46 948.00 0.8K
11:45 944.56 947.00 944.00 944.00 0.8K
11:49 943.00 943.00 943.00 943.00 0.7K
11:50 942.00 942.00 941.00 941.00 0.7K
11:58 942.00 943.00 942.00 942.00 2.0K
12:01 943.50 943.50 943.50 943.50 0.7K
12:04 950.00 950.00 950.00 950.00 0.2K
12:06 950.00 950.00 950.00 950.00 0.0K
12:10 953.00 953.00 953.00 953.00 0.7K
12:17 953.00 958.00 953.00 958.00 1.1K
12:21 956.00 956.00 954.38 954.38 3.6K
12:23 955.00 955.00 955.00 955.00 5.5K
12:24 955.00 955.00 955.00 955.00 4.4K
12:33 956.00 957.00 956.00 957.00 0.5K
12:36 956.00 958.00 956.00 958.00 1.6K
12:42 959.00 959.00 957.38 958.38 0.5K
12:47 960.00 960.00 960.00 960.00 0.2K
12:49 961.00 961.00 958.00 959.00 2.3K
12:51 958.84 960.34 958.84 960.34 1.7K
13:01 957.00 957.00 954.00 954.00 0.3K
13:02 955.00 955.00 955.00 955.00 0.1K
13:04 953.00 953.00 953.00 953.00 0.1K
13:08 956.00 956.00 956.00 956.00 0.1K
13:16 955.00 955.00 955.00 955.00 0.1K
13:23 955.00 955.50 955.00 955.50 0.5K
13:28 957.00 957.00 955.00 955.00 0.5K
13:33 954.00 954.00 954.00 954.00 0.0K
13:43 954.03 954.03 953.00 953.00 0.3K
13:49 952.00 953.00 952.00 953.00 2.8K
13:54 954.50 954.50 954.50 954.50 62.9K
13:55 953.00 953.00 953.00 953.00 0.2K
13:58 955.50 955.50 955.00 955.00 1.5K
14:03 956.12 956.12 956.12 956.12 1.2K
14:04 955.00 955.00 955.00 955.00 0.5K
14:05 957.00 969.00 957.00 969.00 2.0K
14:06 966.00 966.00 965.00 965.00 0.8K
14:08 961.00 969.00 961.00 969.00 2.0K
14:10 969.00 969.00 968.00 968.00 0.5K
14:11 972.00 972.00 968.75 968.75 0.2K
14:13 968.75 968.75 968.75 968.75 0.0K
14:15 970.90 970.90 968.00 968.00 0.5K
14:16 965.00 966.08 965.00 966.08 0.4K
14:17 966.84 966.84 966.84 966.84 0.9K
14:18 965.00 965.00 965.00 965.00 1.0K
14:22 965.00 965.00 965.00 965.00 0.7K
14:23 965.90 965.90 965.90 965.90 0.0K
14:29 969.00 970.00 969.00 970.00 0.9K
14:30 968.00 968.00 965.00 965.00 1.3K
14:33 967.00 967.00 967.00 967.00 0.5K
14:36 967.00 969.00 966.00 966.00 0.5K
14:38 966.00 966.00 966.00 966.00 1.0K
14:40 966.00 966.00 966.00 966.00 0.2K
14:43 966.11 966.11 966.11 966.11 1.0K
14:44 967.39 967.39 966.00 966.00 1.1K
14:49 963.00 965.00 963.00 965.00 1.4K
14:51 963.00 963.00 963.00 963.00 0.3K
14:53 962.26 962.26 962.26 962.26 0.7K
14:55 963.00 966.00 963.00 966.00 1.5K
14:56 964.00 964.00 964.00 964.00 0.2K
14:57 967.00 967.00 967.00 967.00 0.2K
15:02 964.00 964.00 964.00 964.00 0.2K
15:06 967.00 967.56 966.86 966.86 2.4K
15:07 966.00 966.00 964.00 964.00 0.2K
15:08 966.12 966.12 966.12 966.12 3.0K
15:10 967.00 967.00 967.00 967.00 0.0K
15:14 964.00 964.00 964.00 964.00 0.3K
15:15 967.00 968.12 965.75 965.75 0.3K
15:20 969.00 969.00 969.00 969.00 0.0K
15:21 967.56 967.56 967.56 967.56 1.5K
15:22 968.00 969.00 968.00 969.00 0.3K
15:24 966.00 966.00 966.00 966.00 0.2K
15:28 968.00 968.00 968.00 968.00 0.2K
15:29 966.75 966.75 966.75 966.75 0.1K
15:30 966.56 966.80 966.00 966.00 0.8K
15:31 965.00 965.00 965.00 965.00 0.1K
15:33 966.00 966.00 966.00 966.00 0.1K
15:35 967.00 967.00 967.00 967.00 0.2K
15:38 967.00 967.00 967.00 967.00 0.5K
15:41 966.00 966.00 966.00 966.00 0.1K
15:42 965.00 965.00 960.00 960.00 1.4K
15:46 961.00 961.00 960.00 960.00 0.7K
15:47 962.00 965.00 962.00 965.00 0.9K
15:49 965.00 965.00 964.00 964.00 1.0K
15:50 967.00 967.00 967.00 967.00 0.0K
15:51 964.00 964.00 964.00 964.00 0.1K
15:52 963.00 966.00 963.00 966.00 0.5K
15:55 964.07 964.07 963.00 963.00 0.8K
15:56 963.00 963.00 963.00 963.00 0.1K
15:58 963.00 963.00 963.00 963.00 0.1K
15:59 963.00 963.00 963.00 963.00 0.1K
16:01 962.00 962.00 962.00 962.00 0.7K
16:02 964.00 964.00 964.00 964.00 0.2K
16:04 962.00 962.00 961.00 961.00 0.6K
16:05 962.07 962.07 961.00 961.00 0.8K
16:07 961.00 961.00 961.00 961.00 0.1K
16:09 959.00 962.00 958.00 962.00 1.6K
16:10 962.86 965.00 961.00 961.00 0.6K
16:13 961.00 961.00 959.00 959.00 1.0K
16:14 958.00 958.00 958.00 958.00 0.5K
16:15 958.00 958.00 958.00 958.00 0.1K
16:16 958.00 958.00 958.00 958.00 0.1K
16:17 960.34 960.34 958.00 960.00 0.9K
16:18 961.00 961.00 961.00 961.00 0.3K
16:19 958.00 958.00 958.00 958.00 0.3K
16:20 959.56 962.00 959.00 962.00 1.0K
16:21 962.00 964.00 962.00 964.00 0.9K
16:23 961.00 962.50 961.00 962.50 0.3K
16:24 964.00 964.00 961.00 962.00 0.3K
16:25 962.00 962.00 960.00 962.00 1.0K
16:26 962.00 962.00 961.00 961.00 1.5K
16:27 962.00 962.00 959.00 960.00 0.5K
16:28 960.00 960.00 959.00 959.00 0.3K
16:29 959.00 959.00 959.00 959.00 0.1K
16:35 969.00 969.00 969.00 969.00 136.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible