Cvs Group Plc (CVSG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43 | 4.3043043043 | 999 | 1104 | 960 | 321211 | 1029.2895084 | DE |
| 4 | 6 | 0.579150579151 | 1036 | 1104 | 957 | 352958 | 1027.45244595 | DE |
| 12 | 170 | 19.495412844 | 872 | 1104 | 800 | 298506 | 982.97555253 | DE |
| 26 | -174 | -14.3092105263 | 1216 | 1220 | 794 | 343803 | 962.25390523 | DE |
| 52 | 62 | 6.32653061224 | 980 | 1220 | 794 | 327653 | 1001.88246868 | DE |
| 156 | -688 | -39.7687861272 | 1730 | 2226 | 794 | 268937 | 1446.40202452 | DE |
| 260 | 258 | 32.9081632653 | 784 | 2835 | 745 | 266558 | 1571.900787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1020 | -8 | -0.78 | 1028 | 1050 | 1014 | 518266 |
| 1742405400 | 1028 | -28 | -2.65 | 1050 | 1054 | 1028 | 211214 |
| 1742319000 | 1056 | -2 | -0.19 | 1050 | 1072 | 1046 | 220983 |
| 1742232600 | 1058 | 84 | 8.62 | 1020 | 1104 | 1004 | 421806 |
| 1741973400 | 974 | 6 | 0.62 | 999 | 999 | 960 | 233788 |
| 1741887000 | 968 | -23 | -2.32 | 960 | 990 | 957 | 250628 |
| 1741800600 | 991 | -1 | -0.10 | 1020 | 1020 | 959 | 746197 |
| 1741714200 | 992 | 3 | 0.30 | 970 | 1014 | 970 | 180082 |
| 1741627800 | 989 | -59 | -5.63 | 1046 | 1050 | 986 | 228641 |
| 1741368600 | 1048 | -14 | -1.32 | 1056 | 1058 | 1030 | 196283 |
| 1741282200 | 1062 | 28 | 2.71 | 1044 | 1074 | 1038 | 730504 |
| 1741195800 | 1034 | 10 | 0.98 | 1010 | 1076 | 1010 | 293802 |
| 1741109400 | 1024 | 4 | 0.39 | 1012 | 1036 | 994 | 255280 |
| 1741023000 | 1020 | 0 | 0.00 | 1024 | 1032 | 997 | 177864 |
| 1740763800 | 1020 | -18 | -1.73 | 1028 | 1034 | 996 | 599337 |
| 1740677400 | 1038 | -20 | -1.89 | 1060 | 1064 | 1022 | 250215 |
| 1740591000 | 1058 | 28 | 2.72 | 1080 | 1090 | 1036 | 730814 |
| 1740504600 | 1030 | -14 | -1.34 | 1036 | 1058 | 1030 | 581868 |
| 1740418200 | 1044 | 4 | 0.38 | 1032 | 1050 | 1032 | 113605 |
| 1740159000 | 1040 | 10 | 0.97 | 1036 | 1060 | 1036 | 117980 |
| 1740072600 | 1030 | -52 | -4.81 | 1088 | 1088 | 1024 | 160945 |
| 1739986200 | 1082 | -8 | -0.73 | 1052 | 1094 | 1052 | 172599 |
| 1739899800 | 1090 | 18 | 1.68 | 1082 | 1094 | 1068 | 157933 |
| 1739813400 | 1072 | 12 | 1.13 | 1060 | 1078 | 1058 | 255657 |
| 1739554200 | 1060 | -8 | -0.75 | 1072 | 1078 | 1054 | 124832 |
| 1739467800 | 1068 | 16 | 1.52 | 1066 | 1074 | 1042 | 169410 |
| 1739381400 | 1052 | 34 | 3.34 | 1016 | 1054 | 1012 | 371655 |
| 1739295000 | 1018 | 10 | 0.99 | 1000 | 1018 | 988 | 322615 |
| 1739208600 | 1008 | 22 | 2.23 | 986 | 1012 | 972 | 507237 |
| 1738949400 | 986 | -14 | -1.40 | 1000 | 1008 | 983 | 221412 |
| 1738863000 | 1000 | 50 | 5.26 | 940 | 1004 | 940 | 416366 |
| 1738776600 | 950 | -15 | -1.55 | 970 | 976 | 949 | 223141 |
| 1738690200 | 965 | -3 | -0.31 | 958 | 974 | 957 | 95321 |
| 1738603800 | 968 | -12 | -1.22 | 1000 | 1000 | 957 | 102629 |
| 1738344600 | 980 | -6 | -0.61 | 986 | 1002 | 972 | 175459 |
| 1738258200 | 986 | -44 | -4.27 | 1030 | 1036 | 986 | 411008 |
| 1738171800 | 1030 | 22 | 2.18 | 1016 | 1032 | 1008 | 371264 |
| 1738085400 | 1008 | 57 | 5.99 | 920 | 1016 | 920 | 227660 |
| 1737999000 | 951 | 6 | 0.63 | 924 | 957 | 924 | 452867 |
| 1737739800 | 945 | 8 | 0.85 | 941 | 953 | 925 | 356543 |
| 1737653400 | 937 | -30 | -3.10 | 983 | 987 | 932 | 585440 |
| 1737567000 | 967 | 27 | 2.87 | 940 | 969 | 938 | 1192487 |
| 1737480600 | 940 | 19 | 2.06 | 921 | 944 | 920 | 230260 |
| 1737394200 | 921 | 4 | 0.44 | 920 | 935 | 913 | 766348 |
| 1737135000 | 917 | 39 | 4.44 | 900 | 917 | 884 | 355135 |
| 1737048600 | 878 | 31 | 3.66 | 846 | 878 | 841 | 165803 |
| 1736962200 | 847 | 29 | 3.55 | 842 | 847 | 828 | 145663 |
| 1736875800 | 818 | -8 | -0.97 | 804 | 837 | 804 | 247095 |
| 1736789400 | 826 | 3 | 0.36 | 830 | 830 | 810 | 133863 |
| 1736530200 | 823 | -30 | -3.52 | 815 | 853 | 815 | 150780 |
| 1736443800 | 853 | 25 | 3.02 | 840 | 853 | 825 | 137021 |
| 1736357400 | 828 | 1 | 0.12 | 826 | 857 | 800 | 264431 |
| 1736271000 | 827 | -21 | -2.48 | 856 | 856 | 825 | 147669 |
| 1736184600 | 848 | 27 | 3.29 | 830 | 853 | 819 | 128302 |
| 1735925400 | 821 | -2 | -0.24 | 823 | 829 | 806 | 187219 |
| 1735839000 | 823 | -17 | -2.02 | 860 | 860 | 823 | 133771 |
| 1735666200 | 840 | 20 | 2.44 | 806 | 841 | 806 | 56034 |
| 1735579800 | 820 | -11 | -1.32 | 829 | 830 | 808 | 128552 |
| 1735320600 | 831 | 5 | 0.61 | 872 | 872 | 828 | 100258 |
| 1735061400 | 826 | 6 | 0.73 | 817 | 834 | 817 | 42344 |
| 1734975000 | 820 | -13 | -1.56 | 830 | 830 | 813 | 140385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
