CVS Group Plc (CVSG.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.18343195266 | 845 | 865 | 815 | 2074 | 835.19286403 | DE |
| 4 | -10 | -1.18343195266 | 845 | 955 | 795 | 1120 | 842.84508929 | DE |
| 12 | -280 | -25.1121076233 | 1115 | 1175 | 795 | 1699 | 889.45788901 | DE |
| 26 | -190 | -18.5365853659 | 1025 | 1225 | 795 | 1601 | 996.58117865 | DE |
| 52 | -880 | -51.3119533528 | 1715 | 1734.5 | 795 | 1638 | 1055.09034053 | DE |
| 156 | -1352.5 | -61.8285714286 | 2187.5 | 2285 | 795 | 1442 | 1513.37971998 | DE |
| 260 | -335 | -28.6324786325 | 1170 | 2822 | 793.4 | 1863 | 1650.06303515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1734971280 | 825 | -10 | -1.20 | 825 | 835 | 815 | 422 |
| 1734712200 | 835 | 10 | 1.21 | 865 | 865 | 825 | 4878 |
| 1734622440 | 825 | -10 | -1.20 | 825 | 835 | 825 | 890 |
| 1734536340 | 835 | -10 | -1.18 | 835 | 855 | 834.56 | 2668 |
| 1734449880 | 845 | -10 | -1.17 | 845 | 855 | 825 | 1512 |
| 1734366420 | 855 | 0 | 0.00 | 895 | 895 | 847.9 | 168 |
| 1734104460 | 855 | -20 | -2.29 | 835 | 855 | 835 | 2257 |
| 1734020880 | 875 | -10 | -1.13 | 915 | 915 | 866.44 | 397 |
| 1733931060 | 885 | -20 | -2.21 | 875 | 885 | 855 | 245 |
| 1733848080 | 905 | 30 | 3.43 | 895 | 905 | 875 | 75 |
| 1733761860 | 875 | 20 | 2.34 | 855 | 915 | 855 | 365 |
| 1733495700 | 855 | -20 | -2.29 | 835 | 872.12 | 835 | 1288 |
| 1733416140 | 875 | 0 | 0.00 | 915 | 915 | 855 | 721 |
| 1733326500 | 875 | 10 | 1.16 | 885 | 955 | 867.62 | 539 |
| 1733239800 | 865 | 20 | 2.37 | 805 | 865 | 805 | 540 |
| 1733156940 | 845 | 20 | 2.42 | 865 | 865 | 831.55 | 2758 |
| 1732897620 | 825 | 10 | 1.23 | 825 | 845 | 825 | 671 |
| 1732808160 | 815 | 0 | 0.00 | 815 | 816.62 | 803.24 | 1260 |
| 1732721820 | 815 | -10 | -1.21 | 825 | 825 | 795 | 332 |
| 1732638480 | 825 | 0 | 0.00 | 845 | 845 | 795 | 414 |
| 1732548840 | 825 | -10 | -1.20 | 845 | 845 | 813.9 | 6739 |
| 1732289460 | 835 | 0 | 0.00 | 835 | 845 | 832.76 | 2290 |
| 1732203480 | 835 | 0 | 0.00 | 825 | 836.54 | 825 | 2210 |
| 1732120140 | 835 | 10 | 1.21 | 855 | 895 | 825 | 8432 |
| 1732033620 | 825 | 10 | 1.23 | 825 | 835 | 805.93 | 1192 |
| 1731947580 | 815 | -30 | -3.55 | 875 | 875 | 805 | 929 |
| 1731688080 | 845 | 0 | 0.00 | 845 | 848.68 | 825 | 6858 |
| 1731598260 | 845 | -10 | -1.17 | 825 | 848.78 | 825 | 440 |
| 1731511920 | 855 | -10 | -1.16 | 865 | 865 | 831.34 | 572 |
| 1731428820 | 865 | -10 | -1.14 | 925 | 925 | 839.56 | 2275 |
| 1731342540 | 875 | 10 | 1.16 | 915 | 915 | 869.68 | 7648 |
| 1731083160 | 865 | -20 | -2.26 | 905 | 905 | 865 | 5832 |
| 1730993820 | 885 | -50 | -5.35 | 905 | 905 | 865 | 2202 |
| 1730910480 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1730824080 | 935 | -10 | -1.06 | 945 | 955 | 906.56 | 1068 |
| 1730737740 | 945 | 10 | 1.07 | 915 | 965 | 915 | 1160 |
| 1730475300 | 935 | -30 | -3.11 | 975 | 975 | 935 | 0 |
| 1730388900 | 965 | -10 | -1.03 | 945 | 965 | 935 | 0 |
| 1730305440 | 975 | 60 | 6.56 | 915 | 1015 | 915 | 9734 |
| 1730193840 | 915 | 0 | 0.00 | 905 | 915 | 900.54 | 1058 |
| 1730132940 | 915 | -10 | -1.08 | 915 | 925 | 910.72 | 751 |
| 1729869960 | 925 | 0 | 0.00 | 975 | 975 | 916.74 | 376 |
| 1729783680 | 925 | -10 | -1.07 | 945 | 955 | 925 | 688 |
| 1729697340 | 935 | -10 | -1.06 | 935 | 955 | 925 | 200 |
| 1729610340 | 945 | -10 | -1.05 | 935 | 946.44 | 935 | 2618 |
| 1729524420 | 955 | 0 | 0.00 | 945 | 961.8 | 935 | 1643 |
| 1729262100 | 955 | -20 | -2.05 | 995 | 995 | 945 | 45 |
| 1729178580 | 975 | -10 | -1.02 | 965 | 975 | 965 | 3200 |
| 1729092540 | 985 | -10 | -1.01 | 995 | 1005 | 965 | 1203 |
| 1729006140 | 995 | -10 | -1.00 | 1065 | 1065 | 965 | 820 |
| 1728919680 | 1005 | -20 | -1.95 | 1005 | 1015 | 1005 | 0 |
| 1728657480 | 1025 | -30 | -2.84 | 1025 | 1035 | 1025 | 570 |
| 1728574140 | 1055 | 0 | 0.00 | 1105 | 1105 | 1055 | 0 |
| 1728484740 | 1055 | -10 | -0.94 | 1045 | 1065 | 1045 | 0 |
| 1728401340 | 1065 | 0 | 0.00 | 1045 | 1065 | 1035 | 0 |
| 1728311580 | 1065 | 20 | 1.91 | 1065 | 1065 | 1045 | 94 |
| 1728053040 | 1045 | -50 | -4.57 | 1025 | 1055 | 1025 | 0 |
| 1727966700 | 1095 | -30 | -2.67 | 1125 | 1125 | 1065 | 0 |
| 1727882940 | 1125 | 10 | 0.90 | 1175 | 1175 | 1115 | 0 |
| 1727793720 | 1115 | -20 | -1.76 | 1115 | 1125 | 1115 | 5000 |
| 1727710080 | 1135 | -40 | -3.40 | 1095 | 1135 | 1088.5 | 9667 |
| 1727447580 | 1175 | 20 | 1.73 | 1145 | 1175 | 1112.1 | 6000 |
| 1727364240 | 1155 | 0 | 0.00 | 1075 | 1185 | 1075 | 9960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
