Fevertree Drinks PLC

FEVR
🏛️ uk →
853.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 880.00 883.11 880.00 883.11 0.9K
08:01 882.10 882.10 882.10 882.10 0.1K
08:02 882.62 882.62 882.62 882.62 0.2K
08:05 884.38 884.38 884.38 884.38 0.1K
08:06 883.00 884.00 883.00 884.00 1.6K
08:07 885.00 885.00 885.00 885.00 0.2K
08:08 884.38 885.00 884.38 885.00 2.3K
08:09 884.00 884.00 884.00 884.00 1.0K
08:14 885.00 885.00 885.00 885.00 2.2K
08:15 884.60 884.60 884.60 884.60 0.1K
08:16 884.60 884.60 884.60 884.60 0.2K
08:19 884.60 884.60 884.00 884.00 0.1K
08:21 886.55 886.55 885.35 885.35 0.4K
08:23 885.37 885.37 885.37 885.37 0.3K
08:29 884.00 884.00 884.00 884.00 0.0K
08:30 885.35 885.35 885.35 885.35 0.6K
08:31 885.35 886.85 885.35 886.85 0.0K
08:33 885.35 886.85 885.35 886.19 0.2K
08:35 886.14 886.85 886.14 886.85 0.1K
08:37 886.10 886.10 885.35 885.35 0.3K
08:41 886.24 886.24 885.37 885.37 0.6K
08:43 886.04 886.04 886.04 886.04 0.0K
08:45 885.35 885.35 885.35 885.35 0.2K
08:47 886.55 886.55 885.35 885.35 2.0K
08:49 885.35 885.35 884.00 884.00 0.8K
08:50 883.54 883.54 881.00 881.00 0.4K
08:51 882.80 882.80 882.80 882.80 0.6K
08:52 885.00 885.00 885.00 885.00 5.1K
08:53 882.00 885.00 882.00 885.00 26.5K
08:58 881.90 881.90 881.90 881.90 0.0K
09:00 882.33 882.33 882.33 882.33 0.1K
09:01 881.90 881.90 881.90 881.90 0.4K
09:02 879.00 879.00 879.00 879.00 1.1K
09:03 879.00 879.00 879.00 879.00 0.4K
09:06 878.00 878.00 878.00 878.00 0.6K
09:07 876.00 876.00 876.00 876.00 0.4K
09:08 877.00 877.00 875.00 875.00 2.4K
09:09 875.90 875.90 875.90 875.90 0.5K
09:11 875.35 875.35 875.35 875.35 104.6K
09:16 874.00 874.00 874.00 874.00 0.6K
09:17 874.00 874.00 874.00 874.00 0.9K
09:18 874.00 874.00 874.00 874.00 1.0K
09:19 873.85 874.00 873.00 873.00 1.0K
09:20 873.00 873.00 873.00 873.00 0.2K
09:21 873.00 873.00 873.00 873.00 0.3K
09:23 872.00 873.35 872.00 872.90 0.5K
09:25 875.00 875.00 875.00 875.00 0.4K
09:27 874.47 874.47 874.47 874.47 1.1K
09:29 872.00 872.00 872.00 872.00 0.0K
09:32 873.92 873.92 873.92 873.92 0.0K
09:35 875.00 875.00 875.00 875.00 0.5K
09:46 875.55 875.55 875.49 875.49 0.6K
10:00 874.44 874.44 874.44 874.44 0.0K
10:05 875.00 875.00 875.00 875.00 0.7K
10:12 876.00 876.00 876.00 876.00 0.5K
10:13 875.70 875.70 875.70 875.70 0.6K
10:16 877.00 877.00 874.00 874.00 5.4K
10:17 873.00 873.00 872.92 872.92 0.7K
10:18 871.00 871.00 871.00 871.00 0.5K
10:19 869.00 872.00 869.00 872.00 2.6K
10:22 871.44 871.44 871.44 871.44 0.4K
10:26 871.00 871.00 871.00 871.00 0.4K
10:28 874.00 874.00 873.00 873.00 1.4K
10:47 872.96 872.96 872.96 872.96 0.1K
10:53 872.96 872.96 872.96 872.96 0.3K
10:56 872.00 875.00 872.00 875.00 4.7K
10:57 874.00 874.00 874.00 874.00 1.7K
11:07 874.66 874.66 873.96 873.96 1.2K
11:09 872.00 872.00 871.00 871.00 1.3K
11:10 871.00 871.00 869.00 869.00 2.1K
11:11 868.00 868.00 868.00 868.00 0.1K
11:13 868.00 870.00 866.00 866.00 1.4K
11:14 866.00 867.00 864.00 864.00 2.3K
11:16 863.00 863.00 863.00 863.00 0.3K
11:17 866.00 866.00 866.00 866.00 0.7K
11:18 868.00 868.00 867.37 867.37 0.7K
11:19 870.00 870.00 869.00 869.00 1.4K
11:20 868.00 869.00 868.00 869.00 0.4K
11:22 871.00 871.00 871.00 871.00 0.1K
11:23 871.00 871.00 871.00 871.00 0.5K
11:26 871.00 871.00 871.00 871.00 0.0K
11:28 870.00 870.00 870.00 870.00 0.6K
11:29 870.00 870.00 870.00 870.00 0.3K
11:38 869.96 869.96 869.96 869.96 0.4K
11:42 869.96 869.96 869.96 869.96 0.7K
11:43 869.00 869.00 869.00 869.00 0.1K
11:45 870.49 870.49 870.49 870.49 0.1K
11:48 870.06 870.06 870.06 870.06 1.0K
11:49 871.00 871.00 871.00 871.00 0.0K
11:53 869.44 869.94 869.44 869.94 1.6K
11:57 869.93 869.93 869.93 869.93 0.6K
11:59 870.00 870.00 870.00 870.00 0.1K
12:00 868.00 868.00 868.00 868.00 0.4K
12:01 868.82 868.82 868.82 868.82 0.6K
12:03 869.00 869.00 868.00 868.00 0.8K
12:04 870.00 870.00 870.00 870.00 0.5K
12:06 870.55 870.55 870.55 870.55 0.1K
12:11 870.00 870.00 869.00 869.00 2.7K
12:13 869.00 870.00 869.00 870.00 2.4K
12:16 869.00 869.00 869.00 869.00 0.3K
12:17 868.00 868.00 868.00 868.00 0.4K
12:19 867.00 867.00 867.00 867.00 0.1K
12:20 868.34 868.34 868.34 868.34 0.0K
12:22 867.44 867.44 867.00 867.00 0.3K
12:23 866.00 866.00 866.00 866.00 1.0K
12:27 867.55 867.55 867.55 867.55 0.0K
12:34 866.44 866.44 866.44 866.44 0.2K
12:39 866.44 866.44 866.44 866.44 0.0K
12:41 867.55 867.55 867.55 867.55 0.2K
13:02 868.00 868.00 868.00 868.00 0.0K
13:08 866.44 866.44 866.44 866.44 2.1K
13:11 862.00 863.00 862.00 863.00 4.5K
13:17 863.22 863.22 863.22 863.22 0.1K
13:18 864.00 864.00 864.00 864.00 0.0K
13:24 885.00 885.00 885.00 885.00 20.0K
13:26 862.00 862.00 862.00 862.00 0.5K
13:27 861.00 864.00 861.00 864.00 2.1K
13:29 865.00 866.00 865.00 866.00 4.3K
13:30 865.00 865.00 865.00 865.00 2.6K
13:31 864.00 864.00 864.00 864.00 0.3K
13:32 862.00 862.00 862.00 862.00 0.0K
13:35 865.00 865.00 865.00 865.00 0.1K
13:45 862.92 862.92 862.92 862.92 0.7K
13:54 864.18 864.18 864.18 864.18 0.0K
13:58 864.55 864.55 864.55 864.55 1.4K
14:16 858.00 858.00 856.00 856.00 13.7K
14:17 858.00 858.00 852.00 852.00 52.0K
14:18 853.92 853.92 853.92 853.92 0.1K
14:19 856.00 857.00 853.00 853.00 24.9K
14:20 856.00 856.00 856.00 856.00 1.0K
14:21 858.00 858.00 856.00 856.00 0.7K
14:22 858.00 858.00 858.00 858.00 20.3K
14:23 858.00 858.00 855.00 857.40 16.2K
14:24 854.00 854.00 854.00 854.00 0.7K
14:26 856.00 857.00 855.95 855.95 1.8K
14:27 858.00 858.00 858.00 858.00 22.7K
14:29 858.00 859.00 858.00 859.00 5.3K
14:30 859.00 860.00 859.00 860.00 9.3K
14:31 860.00 860.00 860.00 860.00 1.7K
14:32 860.00 862.00 860.00 862.00 4.3K
14:33 864.00 864.00 861.00 861.00 0.3K
14:34 861.00 861.00 861.00 861.00 0.4K
14:38 861.30 861.30 861.30 861.30 1.5K
14:39 863.00 863.00 863.00 863.00 0.6K
14:40 864.00 864.00 864.00 864.00 0.7K
14:42 862.00 862.00 862.00 862.00 0.3K
14:48 863.00 863.00 862.65 862.65 1.2K
14:49 863.00 863.00 862.00 862.00 1.4K
14:51 862.00 862.00 862.00 862.00 0.4K
14:53 862.00 862.00 862.00 862.00 3.4K
14:54 863.00 863.00 863.00 863.00 0.8K
14:55 862.00 862.35 862.00 862.35 2.3K
14:56 862.00 862.35 862.00 862.00 4.5K
14:57 862.00 863.00 862.00 863.00 0.3K
14:58 862.00 862.00 862.00 862.00 0.8K
15:00 862.00 862.35 862.00 862.35 1.1K
15:01 862.35 862.35 862.00 862.00 19.9K
15:02 863.00 864.00 863.00 863.00 4.2K
15:03 865.00 865.00 865.00 865.00 0.5K
15:04 863.00 863.00 863.00 863.00 0.3K
15:07 863.00 864.00 862.00 864.00 3.0K
15:08 862.00 862.00 862.00 862.00 0.3K
15:09 862.00 862.00 862.00 862.00 3.4K
15:10 862.00 862.00 862.00 862.00 29.7K
15:11 862.00 862.00 859.00 859.00 1.2K
15:12 858.20 858.20 858.20 858.20 1.1K
15:14 858.70 858.70 858.70 858.70 0.0K
15:17 858.00 860.00 858.00 860.00 1.8K
15:18 861.00 861.00 861.00 861.00 0.8K
15:20 863.00 863.00 861.05 861.05 0.0K
15:22 862.00 862.00 862.00 862.00 0.3K
15:26 861.30 863.00 861.30 863.00 5.5K
15:27 864.00 864.00 864.00 864.00 0.6K
15:28 863.70 865.00 863.70 864.05 0.6K
15:29 864.05 864.05 863.00 863.00 0.6K
15:34 864.05 864.05 864.05 864.05 0.2K
15:35 863.00 863.00 863.00 863.00 0.2K
15:37 863.00 864.00 863.00 864.00 0.5K
15:38 865.00 865.00 863.00 863.00 2.4K
15:39 864.00 865.00 864.00 865.00 1.6K
15:42 864.65 864.65 864.65 864.65 0.4K
15:45 866.00 866.00 866.00 866.00 1.2K
15:46 864.05 864.05 864.05 864.05 0.3K
15:47 865.00 865.00 865.00 865.00 0.4K
15:48 866.00 866.00 866.00 866.00 2.3K
15:50 865.00 865.00 865.00 865.00 0.1K
15:52 866.00 866.00 865.00 865.00 4.0K
15:53 865.00 865.00 865.00 865.00 0.8K
15:54 865.00 865.00 865.00 865.00 0.1K
15:55 865.00 865.00 865.00 865.00 0.7K
15:59 865.00 865.00 865.00 865.00 1.2K
16:00 865.00 865.00 865.00 865.00 0.1K
16:02 865.30 865.30 865.30 865.30 0.2K
16:04 865.00 865.00 865.00 865.00 0.7K
16:05 865.00 865.00 865.00 865.00 1.1K
16:06 866.00 866.00 866.00 866.00 1.9K
16:07 866.00 867.00 866.00 867.00 0.0K
16:10 866.00 866.00 865.00 865.00 2.6K
16:11 866.00 866.00 865.00 865.00 3.2K
16:12 866.00 866.00 865.00 865.00 1.3K
16:15 866.00 866.00 866.00 866.00 0.3K
16:16 867.00 867.00 867.00 867.00 1.3K
16:18 867.00 867.00 867.00 867.00 0.0K
16:19 868.00 868.00 868.00 868.00 0.1K
16:20 867.00 867.00 867.00 867.00 0.2K
16:22 867.00 867.00 867.00 867.00 0.0K
16:23 867.00 867.00 867.00 867.00 0.0K
16:25 866.00 866.00 866.00 866.00 0.4K
16:26 866.00 866.00 866.00 866.00 0.4K
16:27 866.00 866.00 866.00 866.00 0.0K
16:28 866.00 866.00 866.00 866.00 0.0K
16:29 865.70 867.00 865.00 865.00 2.0K
16:35 865.00 865.00 865.00 865.00 99.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available