Financial News
Fevertree Drinks Plc (OP: FQVTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 150 | -0.50(-1.85%) |
| Nov 28, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.87(+3.31%) | |
| Nov 21, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.32(+1.21%) | |
| Nov 20, 2017 | 25.96 | 25.96 | 25.96 | 25.96 | 119 | -0.66(-2.46%) |
| Nov 16, 2017 | 26.62 | 26.62 | 26.62 | 0 | +1.57(+6.27%) | |
| Nov 15, 2017 | 25.66 | 25.79 | 25.05 | 25.05 | 937 | -1.37(-5.18%) |
| Nov 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | -1.23(-4.46%) | |
| Nov 10, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 120 | +0.02(+0.08%) |
| Nov 09, 2017 | 27.54 | 27.63 | 27.54 | 27.63 | 3,100 | +0.65(+2.41%) |
| Nov 08, 2017 | 26.39 | 26.98 | 26.39 | 26.98 | 480 | -2.43(-8.26%) |
| Nov 07, 2017 | 29.45 | 29.45 | 29.41 | 29.41 | 2,326 | +3.81(+14.90%) |
| Nov 06, 2017 | 26.00 | 26.00 | 25.60 | 25.60 | 465 | -0.40(-1.55%) |
| Nov 03, 2017 | 26.02 | 26.02 | 26.00 | 26.00 | 1,972 | +1.30(+5.26%) |
| Nov 02, 2017 | 24.79 | 24.81 | 24.70 | 24.70 | 4,532 | -1.90(-7.14%) |
| Nov 01, 2017 | 27.05 | 27.05 | 26.51 | 26.60 | 712 | -1.93(-6.76%) |
| Oct 31, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 100 | +0.25(+0.88%) |
| Oct 30, 2017 | 28.28 | 28.28 | 28.28 | 28.28 | 159 | +0.19(+0.68%) |
| Oct 24, 2017 | 28.09 | 28.09 | 28.09 | 0 | -0.33(-1.16%) | |
| Oct 20, 2017 | 28.42 | 28.42 | 28.42 | 54 | -0.03(-0.11%) | |
| Oct 17, 2017 | 28.45 | 28.45 | 28.45 | 0 | -1.10(-3.72%) | |
| Oct 16, 2017 | 29.08 | 29.55 | 28.74 | 29.55 | 2,000 | +0.89(+3.10%) |
| Oct 13, 2017 | 28.66 | 28.66 | 28.66 | 28.66 | 350 | +0.20(+0.71%) |
| Oct 10, 2017 | 28.46 | 28.46 | 28.46 | 0 | -0.77(-2.63%) | |
| Oct 05, 2017 | 29.23 | 29.23 | 29.23 | 65 | +0.63(+2.20%) | |
| Sep 27, 2017 | 28.60 | 28.60 | 28.60 | 0 | -2.40(-7.74%) | |
| Sep 25, 2017 | 31.00 | 31.00 | 31.00 | 1,000 | -0.41(-1.31%) | |
| Sep 22, 2017 | 31.27 | 31.41 | 31.27 | 31.41 | 700 | +0.93(+3.05%) |
| Sep 20, 2017 | 30.48 | 30.48 | 30.48 | 0 | -0.23(-0.74%) | |
| Sep 19, 2017 | 30.62 | 30.99 | 30.62 | 30.71 | 1,900 | -1.29(-4.04%) |
| Sep 14, 2017 | 32.00 | 32.00 | 32.00 | 25 | -0.66(-2.02%) | |
| Sep 12, 2017 | 32.66 | 32.66 | 32.66 | 116 | +0.35(+1.08%) | |
| Sep 11, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 330 | +0.06(+0.19%) |
| Sep 08, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 110 | +0.08(+0.25%) |
| Sep 07, 2017 | 31.47 | 32.17 | 31.47 | 32.17 | 400 | +0.19(+0.59%) |
| Sep 06, 2017 | 31.98 | 31.98 | 31.98 | 31.98 | 145 | -0.35(-1.08%) |
| Sep 05, 2017 | 32.33 | 32.33 | 32.33 | 32.33 | 995 | +0.01(+0.03%) |
| Sep 01, 2017 | 31.97 | 32.32 | 31.97 | 32.32 | 650 | +0.05(+0.17%) |
| Aug 31, 2017 | 32.00 | 32.27 | 32.00 | 32.27 | 282 | +0.70(+2.21%) |
| Aug 30, 2017 | 31.78 | 31.78 | 31.57 | 31.57 | 600 | +0.11(+0.34%) |
| Aug 29, 2017 | 31.46 | 31.46 | 31.46 | 31.46 | 597 | +0.01(+0.04%) |
| Aug 28, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 100 | -0.46(-1.43%) |
| Aug 24, 2017 | 31.90 | 31.90 | 31.90 | 0 | -0.07(-0.21%) | |
| Aug 22, 2017 | 31.97 | 31.97 | 31.97 | 90 | +1.19(+3.88%) | |
| Aug 18, 2017 | 30.77 | 30.77 | 30.77 | 0 | -0.23(-0.73%) | |
| Aug 17, 2017 | 30.97 | 31.00 | 30.75 | 31.00 | 1,000 | +0.11(+0.36%) |
| Aug 16, 2017 | 31.00 | 31.18 | 30.89 | 30.89 | 510 | +0.45(+1.48%) |
| Aug 14, 2017 | 30.44 | 30.44 | 30.44 | 13 | +0.31(+1.02%) | |
| Aug 11, 2017 | 29.76 | 30.13 | 29.70 | 30.13 | 1,728 | +0.47(+1.59%) |
| Aug 09, 2017 | 29.66 | 29.66 | 29.66 | 80 | -0.53(-1.76%) | |
| Aug 08, 2017 | 30.20 | 30.20 | 30.19 | 30.19 | 1,411 | +0.42(+1.41%) |
| Aug 07, 2017 | 30.10 | 30.20 | 29.77 | 29.77 | 3,812 | +0.82(+2.82%) |
| Aug 03, 2017 | 28.95 | 28.95 | 28.95 | 2 | -0.02(-0.07%) | |
| Aug 02, 2017 | 29.12 | 29.12 | 28.97 | 28.97 | 3,361 | -0.01(-0.03%) |
| Aug 01, 2017 | 28.97 | 28.98 | 28.97 | 28.98 | 1,234 | +1.27(+4.58%) |
| Jul 28, 2017 | 27.71 | 27.71 | 27.71 | 0 | +0.46(+1.70%) | |
| Jul 27, 2017 | 27.16 | 27.25 | 27.16 | 27.25 | 1,285 | +0.09(+0.32%) |
| Jul 25, 2017 | 27.16 | 27.16 | 27.16 | 0 | +3.71(+15.82%) | |
| Jul 20, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.45(+1.96%) | |
| Jul 19, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | -0.04(-0.16%) |
| Jul 18, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 172 | +1.05(+4.77%) |
| Jul 17, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | -0.17(-0.77%) |
| Jul 11, 2017 | 22.16 | 22.16 | 22.16 | 0 | +0.20(+0.91%) | |
| Jul 06, 2017 | 21.96 | 21.96 | 21.96 | 0 | -0.04(-0.18%) | |
| Jul 05, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.02(+0.09%) |
| Jul 03, 2017 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 21.98 | 21.98 | 21.98 | 0 | +1.43(+6.96%) | |
| Jun 15, 2017 | 20.55 | 20.55 | 20.55 | 0 | -0.44(-2.10%) | |
| Jun 14, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 222 | -0.58(-2.69%) |
| Jun 13, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | +0.93(+4.51%) |
| Jun 12, 2017 | 20.55 | 21.00 | 20.55 | 20.64 | 1,775 | -2.34(-10.19%) |
| Jun 07, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.02(-0.09%) | |
| Jun 05, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.06(+0.26%) | |
| May 30, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.59(+2.64%) | |
| May 26, 2017 | 21.78 | 22.35 | 21.78 | 22.35 | 241 | -0.47(-2.06%) |
| May 23, 2017 | 22.82 | 22.82 | 22.82 | 255 | +1.33(+6.19%) | |
| May 18, 2017 | 21.49 | 21.49 | 21.49 | 35 | -0.11(-0.51%) | |
| May 15, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.05(+0.23%) | |
| May 08, 2017 | 21.55 | 21.55 | 21.55 | 0 | +0.45(+2.13%) | |
| May 05, 2017 | 21.25 | 21.25 | 21.10 | 21.10 | 550 | -0.45(-2.09%) |
| May 02, 2017 | 21.55 | 21.55 | 21.55 | 50 | +0.28(+1.32%) | |
| Apr 27, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) | |
| Apr 26, 2017 | 21.27 | 21.27 | 21.27 | 21.27 | 265 | -0.00(-0.00%) |
| Apr 25, 2017 | 20.71 | 21.27 | 20.71 | 21.27 | 520 | +0.83(+4.06%) |
| Apr 20, 2017 | 20.44 | 20.44 | 20.44 | 0 | +0.59(+2.97%) | |
| Apr 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | +1.05(+5.59%) | |
| Apr 04, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.20(-1.05%) | |
| Apr 03, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 1,199 | -0.01(-0.05%) |
| Mar 30, 2017 | 19.01 | 19.01 | 19.01 | 0 | +0.11(+0.58%) | |
| Mar 29, 2017 | 18.70 | 18.90 | 18.70 | 18.90 | 400 | +0.28(+1.51%) |
| Mar 28, 2017 | 18.61 | 18.62 | 18.61 | 18.62 | 5,510 | +0.15(+0.82%) |
| Mar 27, 2017 | 18.43 | 18.48 | 18.43 | 18.47 | 685 | +0.50(+2.77%) |
| Mar 23, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.28(+1.58%) | |
| Mar 22, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 2,000 | -0.74(-4.02%) |
| Mar 20, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.26(-1.39%) | |
| Mar 17, 2017 | 18.60 | 18.69 | 18.60 | 18.69 | 230 | +0.35(+1.91%) |
| Mar 16, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 100 | -0.36(-1.93%) |
| Mar 13, 2017 | 18.70 | 18.70 | 18.70 | 0 | +0.17(+0.92%) | |
| Mar 10, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 300 | +0.20(+1.09%) |
| Mar 09, 2017 | 18.01 | 18.64 | 18.01 | 18.33 | 845 | +0.38(+2.12%) |
| Mar 03, 2017 | 17.95 | 17.95 | 17.95 | 55 | +0.29(+1.64%) | |
| Mar 01, 2017 | 17.66 | 17.66 | 17.66 | 15 | +0.71(+4.19%) | |
| Feb 22, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) | |
| Feb 21, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 500 | +0.46(+2.79%) |
| Feb 10, 2017 | 16.49 | 16.49 | 16.49 | 0 | -0.16(-0.96%) | |
| Feb 09, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 231 | +0.16(+0.97%) |
| Feb 03, 2017 | 16.49 | 16.49 | 16.49 | 0 | +1.15(+7.50%) | |
| Jan 30, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) | |
| Jan 24, 2017 | 15.34 | 15.34 | 15.34 | 0 | +1.34(+9.57%) | |
| Jan 23, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.44(+3.24%) |
| Jan 19, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.14(+1.04%) | |
| Jan 13, 2017 | 13.42 | 13.42 | 13.42 | 0 | -0.20(-1.47%) | |
| Jan 11, 2017 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
| Jan 10, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.15(+1.10%) |
| Jan 03, 2017 | 13.64 | 13.64 | 13.64 | 263 | -0.46(-3.26%) | |
| Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.01(+0.07%) | |
| Dec 29, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | +0.89(+6.74%) |
| Dec 27, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.46(-3.37%) | |
| Dec 16, 2016 | 13.66 | 13.66 | 13.66 | 0 | +0.25(+1.86%) | |
| Dec 12, 2016 | 13.41 | 13.41 | 13.41 | 0 | +0.14(+1.06%) | |
| Dec 09, 2016 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | -0.01(-0.08%) |
| Dec 08, 2016 | 13.28 | 13.28 | 13.28 | 13.28 | 1,100 | +0.35(+2.75%) |
| Dec 07, 2016 | 12.98 | 12.98 | 12.53 | 12.93 | 5,391 | -0.71(-5.24%) |
| Dec 02, 2016 | 13.64 | 13.64 | 13.64 | 0 | +0.19(+1.41%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
