CVS Group Plc Historical Data - CVSG.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
CVS Group Plc (CVSG.GB)
CVS Group Plc (CVSG.GB) Historical

CVS Group Plc (CVSG.GB)

835.00

0.00

(0.00%)

Closed November 23 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10	-1.18343195266	845	895	805	3924	836.94077774	DE
4	-140	-14.358974359	975	1015	805	2776	882.19400042	DE
12	-320	-27.7056277056	1155	1225	805	1909	1002.35319887	DE
26	-220	-20.8530805687	1055	1225	805	1839	1050.49751051	DE
52	-690	-45.2459016393	1525	1739.25	805	1729	1133.21074862	DE
156	-1540	-64.8421052632	2375	2515	805	1468	1565.90664445	DE
260	-195	-18.932038835	1030	2822	805	1855	1656.76534775	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727277960	1155	-20	-1.70	1205	1205	1115	0
1727191740	1175	-20	-1.67	1175	1175	1155	0
1727102220	1195	0	0.00	1195	1225	1185	0
1726843740	1195	0	0.00	1215	1215	1195	416
1726756740	1195	60	5.29	1195	1195	1175	0
1726669920	1135	0	0.00	1145	1185	1135	0
1726586700	1135	-10	-0.87	1165	1165	1135	0
1726498920	1145	-10	-0.87	1135	1145	1135	0
1726238280	1155	30	2.67	1125	1155	1125	10000
1726151880	1125	-10	-0.88	1145	1145	1122	2136
1726068360	1135	0	0.00	1135	1135	1135	0
1725981960	1135	10	0.89	1145	1165	1124	2051
1725892800	1125	10	0.90	1135	1155	1115	138
1725633480	1115	10	0.90	1135	1135	1115	71
1725547140	1105	-10	-0.90	1115	1128.88	1095	625
1725460740	1115	10	0.90	1105	1125	1075	124
1725374160	1105	-20	-1.78	1165	1165	1095	134
1725287700	1125	0	0.00	1135	1135	1111.32	280
1725028800	1125	0	0.00	1155	1155	1118.44	291
1724942100	1125	20	1.81	1135	1136.44	1108.88	305
1724858700	1105	0	0.00	1135	1135	1065	514
1724772540	1105	0	0.00	1135	1135	1103.32	602
1724423820	1105	-10	-0.90	1105	1115	1100.44	395

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions