Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CVSG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,065.00 | 60.00 | 5.97% | 1,045.00 | 1,065.00 | 1,025.00 | 0.00 |
| Jul 17 2024 | 1,005.00 | -10.00 | -0.99% | 1,025.00 | 1,025.00 | 989.44 | 3,623 |
| Jul 16 2024 | 1,015.00 | -10.00 | -0.98% | 1,035.00 | 1,035.00 | 1,015.00 | 983 |
| Jul 15 2024 | 1,025.00 | -10.00 | -0.97% | 1,075.00 | 1,075.00 | 1,025.00 | 0.00 |
| Jul 12 2024 | 1,035.00 | 0.00 | 0.00% | 1,025.00 | 1,045.00 | 1,025.00 | 0.00 |
| Jul 11 2024 | 1,035.00 | 10.00 | 0.98% | 1,005.00 | 1,035.00 | 1,005.00 | 100 |
| Jul 10 2024 | 1,025.00 | -30.00 | -2.84% | 1,035.00 | 1,035.00 | 1,015.00 | 250 |
| Jul 09 2024 | 1,055.00 | 20.00 | 1.93% | 1,055.00 | 1,055.00 | 1,025.00 | 0.00 |
| Jul 08 2024 | 1,035.00 | -10.00 | -0.96% | 1,045.00 | 1,045.00 | 1,035.00 | 0.00 |
| Jul 05 2024 | 1,045.00 | -20.00 | -1.88% | 1,035.00 | 1,045.00 | 1,035.00 | 0.00 |
| Jul 04 2024 | 1,065.00 | 20.00 | 1.91% | 1,025.00 | 1,065.00 | 1,025.00 | 0.00 |
| Jul 03 2024 | 1,045.00 | -10.00 | -0.95% | 995.00 | 1,059.32 | 995.00 | 601 |
| Jul 02 2024 | 1,055.00 | 0.00 | 0.00% | 1,005.00 | 1,058.68 | 1,005.00 | 1,621 |
| Jul 01 2024 | 1,055.00 | 60.00 | 6.03% | 1,005.00 | 1,055.00 | 1,005.00 | 194 |
| Jun 28 2024 | 995.00 | -20.00 | -1.97% | 1,005.00 | 1,015.00 | 995.00 | 1,423 |
| Jun 27 2024 | 1,015.00 | -10.00 | -0.98% | 1,025.00 | 1,025.00 | 1,005.00 | 285 |
| Jun 26 2024 | 1,025.00 | -20.00 | -1.91% | 1,025.00 | 1,055.00 | 1,025.00 | 0.00 |
| Jun 25 2024 | 1,045.00 | 0.00 | 0.00% | 1,055.00 | 1,055.00 | 1,040.00 | 188 |
| Jun 24 2024 | 1,045.00 | 0.00 | 0.00% | 1,025.00 | 1,055.00 | 1,015.00 | 0.00 |
| Jun 21 2024 | 1,045.00 | 0.00 | 0.00% | 1,065.00 | 1,065.00 | 1,005.00 | 68 |
| Jun 20 2024 | 1,045.00 | 0.00 | 0.00% | 1,035.00 | 1,045.00 | 1,035.00 | 273 |
| Jun 19 2024 | 1,045.00 | -40.00 | -3.69% | 1,075.00 | 1,075.00 | 1,025.00 | 0.00 |
| Jun 18 2024 | 1,085.00 | -10.00 | -0.91% | 1,075.00 | 1,085.00 | 1,052.80 | 7,158 |
| Jun 17 2024 | 1,095.00 | 10.00 | 0.92% | 1,135.00 | 1,135.00 | 1,090.40 | 783 |
| Jun 14 2024 | 1,085.00 | -40.00 | -3.56% | 1,165.00 | 1,165.00 | 1,085.00 | 979 |
| Jun 13 2024 | 1,125.00 | 10.00 | 0.90% | 1,145.00 | 1,165.00 | 1,115.00 | 0.00 |
| Jun 12 2024 | 1,115.00 | -10.00 | -0.89% | 1,145.00 | 1,155.00 | 1,115.00 | 1,205 |
| Jun 11 2024 | 1,125.00 | -10.00 | -0.88% | 1,165.00 | 1,165.00 | 1,115.00 | 6,254 |
| Jun 10 2024 | 1,135.00 | 0.00 | 0.00% | 1,135.00 | 1,135.00 | 1,135.00 | 0.00 |
| Jun 07 2024 | 1,135.00 | -30.00 | -2.58% | 1,135.00 | 1,149.56 | 1,134.88 | 1,762 |
| Jun 06 2024 | 1,165.00 | 0.00 | 0.00% | 1,135.00 | 1,179.80 | 1,135.00 | 3,900 |
| Jun 05 2024 | 1,165.00 | -20.00 | -1.69% | 1,155.00 | 1,185.00 | 1,155.00 | 646 |
| Jun 04 2024 | 1,185.00 | 0.00 | 0.00% | 1,155.00 | 1,193.1199 | 1,155.00 | 4,037 |
| Jun 03 2024 | 1,185.00 | 60.00 | 5.33% | 1,115.00 | 1,185.00 | 1,115.00 | 11,871 |
| May 31 2024 | 1,125.00 | 20.00 | 1.81% | 1,125.00 | 1,161.40 | 1,115.00 | 3,828 |
| May 30 2024 | 1,105.00 | 20.00 | 1.84% | 1,075.00 | 1,105.00 | 1,073.90 | 4,132 |
| May 29 2024 | 1,085.00 | 0.00 | 0.00% | 1,085.00 | 1,085.00 | 1,085.00 | 0.00 |
| May 28 2024 | 1,085.00 | 20.00 | 1.88% | 1,095.00 | 1,095.00 | 1,069.40 | 2,365 |
| May 24 2024 | 1,065.00 | 0.00 | 0.00% | 1,075.00 | 1,075.00 | 1,043.89 | 8,802 |
| May 23 2024 | 1,065.00 | 20.00 | 1.91% | 1,015.00 | 1,075.00 | 1,005.00 | 100 |
| May 22 2024 | 1,045.00 | -10.00 | -0.95% | 1,055.00 | 1,055.00 | 1,040.96 | 60 |
| May 21 2024 | 1,055.00 | 0.00 | 0.00% | 1,065.00 | 1,065.00 | 1,045.00 | 0.00 |
| May 20 2024 | 1,055.00 | 40.00 | 3.94% | 1,045.00 | 1,055.00 | 1,007.92 | 20 |
| May 17 2024 | 1,015.00 | -10.00 | -0.98% | 1,065.00 | 1,065.00 | 1,005.00 | 0.00 |
| May 16 2024 | 1,025.00 | 0.00 | 0.00% | 1,055.00 | 1,055.00 | 1,025.00 | 0.00 |
| May 15 2024 | 1,025.00 | 60.00 | 6.22% | 1,005.00 | 1,035.00 | 995.00 | 0.00 |
| May 14 2024 | 965.00 | 10.00 | 1.05% | 965.00 | 985.00 | 965.00 | 0.00 |
| May 13 2024 | 955.00 | -30.00 | -3.05% | 1,005.00 | 1,005.00 | 944.00 | 11,245 |
| May 10 2024 | 985.00 | 10.00 | 1.03% | 995.00 | 1,005.00 | 975.00 | 0.00 |
| May 09 2024 | 975.00 | 10.00 | 1.04% | 975.00 | 978.92 | 975.00 | 300 |
| May 08 2024 | 965.00 | 0.00 | 0.00% | 965.00 | 985.00 | 965.00 | 412 |
| May 07 2024 | 965.00 | -10.00 | -1.03% | 975.00 | 975.00 | 965.00 | 0.00 |
| May 03 2024 | 975.00 | 30.00 | 3.17% | 945.00 | 975.00 | 935.00 | 0.00 |
| May 02 2024 | 945.00 | -30.00 | -3.08% | 965.00 | 965.00 | 945.00 | 0.00 |
| May 01 2024 | 975.00 | 0.00 | 0.00% | 965.00 | 985.00 | 945.00 | 6,124 |
| Apr 30 2024 | 975.00 | 20.00 | 2.09% | 955.00 | 985.00 | 955.00 | 4,346 |
| Apr 29 2024 | 955.00 | -30.00 | -3.05% | 995.00 | 995.00 | 952.85 | 3,014 |
| Apr 26 2024 | 985.00 | 10.00 | 1.03% | 975.00 | 995.00 | 975.00 | 345 |
| Apr 25 2024 | 975.00 | 20.00 | 2.09% | 965.00 | 976.20 | 955.00 | 512 |
| Apr 24 2024 | 955.00 | 0.00 | 0.00% | 925.00 | 955.00 | 925.00 | 193 |
| Apr 23 2024 | 955.00 | 10.00 | 1.06% | 995.00 | 995.00 | 943.40 | 13,448 |
| Apr 22 2024 | 945.00 | 0.00 | 0.00% | 945.00 | 955.00 | 945.00 | 493 |
