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
08:00 948.00 948.00 944.96 944.96 0.6K
08:02 948.00 948.00 948.00 948.00 0.1K
08:05 951.00 951.00 951.00 951.00 0.0K
08:08 948.90 948.90 948.90 948.90 0.3K
08:09 950.00 951.00 950.00 951.00 0.2K
08:10 947.33 947.33 945.00 945.00 5.5K
08:11 948.00 960.00 948.00 958.00 16.6K
08:12 958.00 958.00 950.09 950.09 5.1K
08:14 958.00 958.00 952.00 952.00 0.1K
08:16 956.00 956.00 956.00 956.00 0.3K
08:21 947.00 947.00 947.00 947.00 0.2K
08:23 949.00 950.00 949.00 950.00 1.3K
08:25 946.14 946.14 946.14 946.14 0.5K
08:27 948.00 948.00 948.00 948.00 0.1K
08:30 949.33 949.33 949.33 949.33 0.3K
08:32 950.00 950.00 950.00 950.00 0.1K
08:36 950.00 953.00 950.00 953.00 0.5K
08:39 953.00 953.00 953.00 953.00 0.0K
08:43 951.00 951.00 951.00 951.00 0.0K
08:56 950.00 951.00 950.00 951.00 0.4K
09:00 951.43 951.43 951.43 951.43 0.0K
09:01 950.00 950.00 950.00 950.00 0.2K
09:03 949.00 949.50 949.00 949.50 0.8K
09:04 951.00 953.00 951.00 953.00 0.8K
09:06 949.00 949.00 949.00 949.00 0.1K
09:13 945.31 950.00 945.31 950.00 0.9K
09:14 944.94 944.94 944.94 944.94 0.1K
09:19 947.86 947.86 947.86 947.86 2.0K
09:20 946.00 946.00 946.00 946.00 0.0K
09:22 945.24 945.24 945.24 945.24 2.0K
09:23 945.60 948.00 945.60 948.00 1.1K
09:28 944.00 944.00 943.50 943.50 0.2K
09:33 942.00 945.00 942.00 945.00 1.2K
09:35 947.00 948.00 947.00 948.00 0.3K
09:45 948.00 952.00 948.00 952.00 0.6K
09:47 954.00 954.00 954.00 954.00 0.0K
09:53 948.94 948.94 948.94 948.94 0.1K
09:55 948.55 948.55 948.55 948.55 1.1K
09:57 953.00 955.00 953.00 955.00 0.3K
09:58 955.00 955.00 955.00 955.00 0.1K
09:59 956.00 956.00 956.00 956.00 0.0K
10:00 956.00 956.00 956.00 956.00 0.4K
10:02 953.40 953.40 953.40 953.40 1.1K
10:03 953.00 957.00 953.00 957.00 0.1K
10:04 955.00 955.00 955.00 955.00 0.2K
10:10 957.00 957.00 957.00 957.00 0.1K
10:22 959.00 959.00 956.56 956.56 1.1K
10:23 956.00 956.00 956.00 956.00 0.3K
10:24 956.00 956.00 956.00 956.00 0.7K
10:25 955.00 955.00 953.00 953.00 0.3K
10:39 954.33 954.33 954.33 954.33 0.0K
10:40 952.00 952.00 952.00 952.00 0.6K
10:45 950.00 950.00 950.00 950.00 0.3K
10:48 950.00 950.00 950.00 950.00 0.2K
10:49 951.11 951.11 951.11 951.11 0.3K
10:50 951.00 953.00 951.00 953.00 0.9K
10:51 951.75 955.00 951.75 955.00 0.9K
10:52 956.00 956.00 955.09 955.09 0.1K
10:56 952.00 952.00 952.00 952.00 0.1K
11:05 950.00 950.00 950.00 950.00 4.2K
11:06 952.00 952.00 952.00 952.00 0.1K
11:11 952.00 953.00 952.00 953.00 1.6K
11:12 954.00 954.00 954.00 954.00 0.5K
11:13 953.00 953.00 953.00 953.00 0.0K
11:26 953.00 953.00 953.00 953.00 0.1K
11:27 950.63 950.63 950.63 950.63 0.1K
11:29 953.00 953.00 953.00 953.00 0.0K
11:30 953.00 953.00 953.00 953.00 0.4K
11:33 950.00 950.00 950.00 950.00 2.0K
11:36 949.00 950.00 947.31 947.31 0.9K
11:38 950.00 950.00 950.00 950.00 0.1K
11:39 951.00 951.00 951.00 951.00 0.4K
11:40 947.00 950.00 947.00 950.00 0.4K
11:41 950.00 950.00 950.00 950.00 0.1K
11:42 951.00 951.00 951.00 951.00 0.2K
11:43 950.00 950.00 950.00 950.00 0.2K
11:45 950.00 950.00 950.00 950.00 0.1K
11:48 951.00 951.00 951.00 951.00 0.0K
11:51 951.00 953.00 951.00 953.00 1.7K
11:53 952.00 952.00 952.00 952.00 0.1K
11:54 952.00 952.00 952.00 952.00 0.4K
11:55 953.00 953.00 951.64 951.64 6.2K
11:58 953.00 953.00 953.00 953.00 0.1K
11:59 951.00 951.00 951.00 951.00 1.0K
12:00 950.00 950.00 949.00 950.00 4.0K
12:01 951.00 951.19 944.00 946.00 22.0K
12:02 946.00 946.00 946.00 946.00 2.7K
12:03 942.00 946.00 942.00 946.00 4.1K
12:06 948.00 949.00 948.00 949.00 0.5K
12:08 947.00 949.00 945.00 947.00 6.0K
12:09 947.45 947.45 947.45 947.45 0.6K
12:10 948.00 948.00 948.00 948.00 0.2K
12:14 946.96 946.96 946.96 946.96 0.1K
12:15 949.00 950.00 949.00 950.00 0.1K
12:19 949.00 951.00 949.00 951.00 2.0K
12:20 949.00 949.00 948.00 948.00 5.1K
12:21 948.00 948.00 948.00 948.00 0.5K
12:22 947.00 947.00 947.00 947.00 0.2K
12:23 947.50 947.50 947.50 947.50 0.1K
12:24 946.00 948.00 946.00 946.22 16.3K
12:25 946.00 946.00 945.00 945.00 12.7K
12:26 947.00 947.00 947.00 947.00 4.1K
12:31 945.00 945.00 944.00 944.00 0.6K
12:33 944.00 944.00 944.00 944.00 0.3K
12:35 942.00 943.00 942.00 942.00 0.5K
12:38 942.00 942.00 940.00 940.00 4.8K
12:39 939.00 944.00 939.00 944.00 3.4K
12:41 936.00 936.00 936.00 936.00 0.7K
12:44 932.00 932.00 929.00 930.50 0.2K
12:45 933.00 938.00 933.00 938.00 4.6K
12:46 936.00 940.00 936.00 940.00 1.6K
12:47 940.00 940.00 940.00 940.00 1.2K
12:48 941.00 941.00 941.00 941.00 1.0K
12:52 937.00 937.00 937.00 937.00 0.3K
12:56 937.22 937.22 937.22 937.22 0.0K
12:59 935.00 935.00 935.00 935.00 0.0K
13:01 934.00 934.00 934.00 934.00 0.2K
13:04 934.96 934.96 934.96 934.96 1.8K
13:06 934.00 934.00 934.00 934.00 0.0K
13:15 935.00 937.00 935.00 937.00 1.4K
13:17 937.96 937.96 937.96 937.96 1.5K
13:20 935.00 935.00 933.00 933.00 2.8K
13:22 931.00 932.00 931.00 932.00 0.5K
13:24 933.00 933.00 933.00 933.00 0.4K
13:32 933.00 933.40 933.00 933.40 1.1K
13:34 934.96 934.96 934.96 934.96 0.3K
13:36 935.17 935.17 935.17 935.17 0.1K
13:45 936.00 936.00 936.00 936.00 0.3K
13:48 937.00 937.00 937.00 937.00 0.1K
13:49 935.50 935.50 935.50 935.50 0.4K
13:50 935.50 935.50 933.00 935.50 5.7K
13:53 938.00 942.00 938.00 942.00 2.4K
13:59 942.00 942.00 942.00 942.00 0.1K
14:00 943.00 943.00 943.00 943.00 1.0K
14:01 943.00 943.00 943.00 943.00 0.2K
14:04 946.00 947.00 946.00 947.00 1.8K
14:05 943.61 945.13 943.61 945.13 0.4K
14:06 943.84 943.84 943.84 943.84 0.1K
14:13 943.84 943.84 943.84 943.84 0.1K
14:14 946.51 946.51 946.51 946.51 0.1K
14:16 947.01 947.01 947.01 947.01 0.0K
14:18 946.86 948.00 946.42 948.00 1.2K
14:19 947.00 947.00 947.00 947.00 0.2K
14:20 947.00 947.00 945.00 945.00 0.5K
14:29 945.00 945.00 945.00 945.00 0.0K
14:36 944.00 944.00 944.00 944.00 0.0K
14:37 943.00 943.00 943.00 943.00 0.1K
14:38 944.00 944.00 944.00 944.00 0.2K
14:39 947.00 947.00 947.00 947.00 0.0K
14:43 947.77 947.77 947.77 947.77 0.1K
14:44 950.00 950.00 946.00 946.00 0.2K
14:56 946.00 946.00 946.00 946.00 0.1K
14:57 947.00 947.00 947.00 947.00 0.1K
15:00 950.00 952.00 950.00 952.00 0.4K
15:05 949.00 949.00 949.00 949.00 0.1K
15:06 948.00 948.00 948.00 948.00 0.2K
15:08 950.00 950.00 950.00 950.00 0.1K
15:10 950.96 950.96 950.96 950.96 0.2K
15:13 949.25 949.25 949.25 949.25 0.1K
15:16 949.25 949.25 949.25 949.25 0.5K
15:22 948.00 948.00 948.00 948.00 0.1K
15:24 948.75 948.75 948.00 948.00 0.5K
15:25 948.00 948.00 948.00 948.00 0.1K
15:28 946.00 946.50 946.00 946.50 2.0K
15:33 948.00 948.00 946.00 946.00 0.3K
15:40 945.00 945.00 945.00 945.00 0.0K
15:49 937.00 937.00 937.00 937.00 0.1K
15:50 936.00 936.00 936.00 936.00 0.2K
15:51 939.00 939.00 939.00 939.00 0.3K
15:52 941.00 941.00 941.00 941.00 0.6K
15:56 934.00 934.00 933.00 933.00 0.2K
15:59 933.00 933.00 933.00 933.00 0.0K
16:01 935.00 936.00 935.00 936.00 3.8K
16:02 935.00 935.00 935.00 935.00 0.5K
16:05 937.00 944.75 937.00 944.75 30.5K
16:06 938.00 938.00 938.00 938.00 0.5K
16:13 938.99 938.99 938.99 938.99 0.0K
16:15 938.00 938.00 937.85 937.85 0.3K
16:16 938.00 941.00 937.00 941.00 3.4K
16:18 942.00 942.00 938.00 938.00 2.9K
16:20 937.00 940.00 937.00 938.00 0.7K
16:21 938.05 938.05 938.05 938.05 0.3K
16:24 936.00 936.00 936.00 936.00 0.4K
16:26 934.00 934.00 934.00 934.00 0.3K
16:27 937.00 937.00 937.00 937.00 0.2K
16:29 937.00 937.00 934.00 934.00 0.0K
16:35 936.00 936.00 936.00 936.00 48.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible