CVS Group Share Price (CVSG) - Buy CVSG Shares

View your Watch List Add CVSG to your Watch List
Time period:    Moving average:     Compare to: 
CVS Group (CVSG) share price history chart
Current Price:  
1185.00p
on 22-01-2018 at 16:53:06
Change:   11.00p rise 0.94 %
Buy:   1185.00p
Sell:   1174.00p
   
CVS Group (CVSG, CVSG.L, LON:CVSG) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 415 at 1197.51p Days Range: 1146.40 - 1211.00p
Day's Volume: 256,129 52wk Range: 855.00 - 1490.00p
Last Close: 1185.00p Market Capitalisation:* £ 770.25 m
Open: 1187.00p VWAP: 1178.52p
ISIN: GB00B2863827 Shares in Issue: 65.00 m
Sector:  General Retailers    Listed in:  UK Alternative 100UK Alternative 50UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4151197.51p29279227161937521616:53:05 - 22/01
Sell60001179.19p60252882006404312016:51:39 - 22/01
Buy268711185.00p1820203595925286Uncrossing Trade16:35:12 - 22/01
Buy4261183.00p1820203595923336Automated Trade16:29:50 - 22/01
Sell371180.00p1820203595923188Automated Trade16:29:49 - 22/01
Sell631180.00p1820203595923175Automated Trade16:29:49 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 1,187.00 1,211.00 1,146.40 1,185.00 256,129
19 Jan 2018 (Fri) 1,274.00 1,279.00 1,150.00 1,174.00 409,132
18 Jan 2018 (Thu) 1,120.00 1,280.00 1,120.00 1,268.00 942,115
17 Jan 2018 (Wed) 1,016.00 1,040.00 1,015.00 1,031.00 157,599
16 Jan 2018 (Tue) 1,011.00 1,035.00 1,006.00 1,030.00 173,281
15 Jan 2018 (Mon) 1,016.00 1,028.20 1,005.00 1,011.00 184,383
12 Jan 2018 (Fri) 997.00 1,028.00 997.00 1,010.00 160,342
11 Jan 2018 (Thu) 987.50 1,021.44 973.00 1,000.00 441,372
10 Jan 2018 (Wed) 1,002.00 1,013.00 963.00 987.00 238,134
9 Jan 2018 (Tue) 987.50 1,018.00 957.00 1,007.00 304,431
8 Jan 2018 (Mon) 1,033.00 1,048.40 985.00 985.50 311,877
5 Jan 2018 (Fri) 1,038.00 1,051.00 1,016.00 1,038.00 276,837
4 Jan 2018 (Thu) 1,040.00 1,057.00 1,027.00 1,041.00 334,058
3 Jan 2018 (Wed) 1,035.00 1,049.00 1,011.00 1,041.00 224,826
2 Jan 2018 (Tue) 1,066.00 1,072.55 1,016.00 1,021.00 141,532
1 Jan 2018 (Mon) 1,062.00 1,074.00 1,041.00 1,041.00 101,318
29 Dec 2017 (Fri) 1,062.00 1,074.00 1,041.00 1,041.00 101,318
28 Dec 2017 (Thu) 1,036.00 1,075.00 1,036.00 1,067.00 110,410
27 Dec 2017 (Wed) 1,035.00 1,086.00 1,035.00 1,060.00 134,257
26 Dec 2017 (Tue) 1,031.00 1,077.00 1,028.40 1,042.00 190,651
25 Dec 2017 (Mon) 1,031.00 1,077.00 1,028.40 1,042.00 190,651
22 Dec 2017 (Fri) 1,031.00 1,077.00 1,028.40 1,042.00 190,651

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL