Fevertree Drinks PLC

FEVR
🏛️ uk →
862.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 880.00 880.00 847.00 875.00 1.2K
08:01 876.00 876.00 876.00 876.00 0.0K
08:02 878.00 878.00 876.00 877.00 0.1K
08:03 878.00 878.00 878.00 878.00 1.5K
08:04 878.00 878.00 878.00 878.00 0.7K
08:05 879.00 879.00 879.00 879.00 0.5K
08:09 878.00 885.00 878.00 885.00 13.4K
08:10 878.00 878.00 878.00 878.00 0.5K
08:11 877.00 877.00 874.00 874.00 2.1K
08:12 873.00 873.00 873.00 873.00 0.4K
08:13 874.00 874.00 873.07 873.07 0.2K
08:14 871.00 871.00 871.00 871.00 0.0K
08:15 874.00 875.00 874.00 875.00 1.7K
08:17 876.00 877.45 876.00 877.45 0.3K
08:25 875.00 876.00 875.00 876.00 3.9K
08:29 877.00 877.00 876.90 877.00 1.5K
08:31 877.76 877.76 877.76 877.76 0.0K
08:33 878.38 878.38 878.38 878.38 0.2K
08:34 878.35 878.35 878.35 878.35 0.3K
08:41 878.00 880.00 878.00 880.00 1.0K
08:44 880.17 880.17 880.17 880.17 1.1K
08:45 880.00 880.00 880.00 880.00 0.4K
08:56 880.28 880.28 878.52 878.52 0.4K
09:00 881.00 881.00 881.00 881.00 1.2K
09:02 881.76 881.76 881.76 881.76 0.2K
09:05 881.00 881.00 881.00 881.00 0.1K
09:06 879.00 882.00 879.00 882.00 0.0K
09:07 879.00 879.00 879.00 879.00 0.4K
09:08 879.14 879.14 878.00 878.00 0.6K
09:11 879.04 879.04 879.04 879.04 0.2K
09:17 877.00 877.00 875.00 875.00 0.7K
09:18 874.00 874.00 874.00 874.00 0.6K
09:19 874.07 874.07 872.00 872.52 1.4K
09:21 875.00 875.00 873.00 873.00 5.3K
09:22 873.00 873.00 873.00 873.00 0.1K
09:24 873.00 873.00 870.00 873.00 1.9K
09:27 872.14 872.14 872.14 872.14 1.2K
09:32 875.76 875.76 875.76 875.76 0.0K
09:37 875.34 875.34 875.34 875.34 0.3K
09:41 876.17 876.17 876.17 876.17 0.1K
09:42 877.00 877.00 877.00 877.00 0.2K
09:44 878.00 878.00 878.00 878.00 0.0K
09:48 878.00 878.00 878.00 878.00 1.6K
09:50 877.85 877.85 877.14 877.14 3.6K
09:53 875.00 875.00 875.00 875.00 2.1K
09:54 875.00 875.76 875.00 875.76 0.7K
09:56 876.23 876.23 876.23 876.23 0.1K
10:01 876.23 876.23 876.23 876.23 0.2K
10:07 875.00 875.00 875.00 875.00 0.1K
10:09 877.00 877.00 877.00 877.00 1.1K
10:18 877.90 877.90 877.90 877.90 2.0K
10:21 878.00 878.00 878.00 878.00 0.1K
10:22 877.00 879.00 877.00 879.00 0.9K
10:25 878.17 878.17 878.17 878.17 0.0K
10:29 881.00 881.00 881.00 881.00 0.0K
10:34 880.02 880.02 880.02 880.02 0.6K
10:46 880.01 880.01 880.01 880.01 0.6K
10:47 878.57 878.57 878.57 878.57 0.9K
10:48 877.00 877.00 877.00 877.00 0.6K
10:49 878.52 878.52 878.52 878.52 0.2K
10:54 881.00 881.00 881.00 881.00 0.0K
11:20 879.38 879.38 879.38 879.38 0.5K
11:25 878.00 880.00 878.00 880.00 1.4K
11:26 879.28 879.28 879.28 879.28 0.1K
11:48 879.28 879.28 879.28 879.28 0.3K
11:50 880.07 880.07 880.07 880.07 0.0K
11:56 878.00 878.00 878.00 878.00 0.1K
11:57 880.70 880.70 880.70 880.70 0.2K
11:59 880.56 880.56 879.29 879.29 0.7K
12:01 879.30 879.30 879.30 879.30 0.6K
12:02 879.53 879.53 879.53 879.53 1.9K
12:03 881.00 881.00 881.00 881.00 1.6K
12:04 880.00 880.00 880.00 880.00 0.9K
12:07 880.37 880.37 880.37 880.37 0.0K
12:09 879.00 879.00 879.00 879.00 1.7K
12:26 880.00 880.00 880.00 880.00 2.2K
12:37 880.04 880.04 880.04 880.04 0.6K
12:42 880.00 880.00 869.52 869.52 72.5K
12:43 868.00 868.00 866.16 868.00 3.2K
12:44 869.00 869.00 864.00 864.00 1.1K
12:48 865.38 865.85 862.00 862.00 3.4K
12:50 863.90 866.00 863.90 866.00 3.3K
12:51 866.85 866.85 866.85 866.85 1.0K
12:52 867.00 868.00 867.00 868.00 1.9K
12:53 864.00 864.00 864.00 864.00 4.4K
12:56 863.13 863.13 861.00 861.00 1.1K
12:57 864.00 864.00 864.00 864.00 0.0K
12:58 861.00 861.00 861.00 861.00 0.3K
12:59 861.00 861.00 857.00 861.00 3.2K
13:00 861.00 861.00 861.00 861.00 0.4K
13:03 857.00 857.00 857.00 857.00 0.1K
13:06 857.00 857.00 855.00 855.00 0.4K
13:07 857.00 857.00 855.00 855.00 1.1K
13:08 858.00 859.00 858.00 859.00 0.3K
13:09 859.00 859.00 859.00 859.00 0.1K
13:10 859.00 859.00 859.00 859.00 0.5K
13:12 855.00 855.00 855.00 855.00 0.3K
13:13 852.00 852.00 852.00 852.00 0.3K
13:15 851.90 851.90 851.90 851.90 0.5K
13:17 855.00 860.00 855.00 860.00 32.2K
13:18 858.00 860.00 858.00 860.00 11.7K
13:21 861.00 861.00 860.00 860.00 9.4K
13:25 861.00 862.00 861.00 862.00 1.1K
13:29 864.00 864.00 864.00 864.00 0.0K
13:31 864.00 864.00 864.00 864.00 0.9K
13:33 866.00 869.00 864.00 864.00 4.1K
13:38 863.00 863.00 863.00 863.00 0.1K
13:39 861.00 866.00 861.00 866.00 26.8K
13:40 865.00 866.00 865.00 865.00 33.4K
13:41 866.00 866.00 865.00 865.00 1.8K
13:44 865.85 865.85 863.00 863.00 2.3K
13:45 861.00 862.00 861.00 861.00 3.3K
13:46 859.00 859.00 855.00 855.00 3.1K
13:48 855.00 855.00 855.00 855.00 0.3K
13:49 855.00 855.00 855.00 855.00 1.1K
13:50 855.00 855.00 855.00 855.00 0.2K
13:52 855.00 855.00 855.00 855.00 0.3K
13:53 856.70 856.70 856.70 856.70 1.0K
13:57 855.00 855.00 853.00 853.00 0.6K
13:58 854.00 854.00 854.00 854.00 0.5K
14:00 852.00 852.00 852.00 852.00 0.3K
14:01 853.14 853.14 853.14 853.14 1.5K
14:02 852.00 852.00 851.00 851.00 0.7K
14:03 852.45 852.45 852.45 852.45 0.1K
14:07 851.84 851.84 851.84 851.84 0.4K
14:15 853.33 853.33 853.33 853.33 0.2K
14:18 853.00 855.37 853.00 855.37 5.0K
14:19 855.00 855.00 849.00 849.00 2.6K
14:22 850.38 850.38 850.38 850.38 0.3K
14:23 850.14 850.14 850.14 850.14 0.7K
14:24 849.00 849.55 847.00 849.55 1.2K
14:25 850.00 850.00 850.00 850.00 0.9K
14:27 851.00 851.00 851.00 851.00 0.5K
14:28 851.10 852.00 851.10 852.00 0.3K
14:30 852.00 852.00 852.00 852.00 0.4K
14:31 852.00 853.00 852.00 853.00 0.0K
14:34 852.85 852.85 851.14 851.14 3.0K
14:35 850.00 850.00 850.00 850.00 0.0K
14:36 853.00 853.00 851.00 851.00 0.7K
14:39 850.00 850.00 850.00 850.00 0.0K
14:41 850.00 850.00 850.00 850.00 45.2K
14:43 853.00 853.00 850.00 850.00 0.2K
14:47 850.00 850.00 850.00 850.00 1.0K
14:50 847.00 847.00 847.00 847.00 0.0K
14:51 850.73 850.73 850.00 850.00 5.3K
14:53 852.00 852.00 852.00 852.00 0.0K
14:54 852.00 852.00 852.00 852.00 0.0K
15:01 852.00 852.00 848.00 848.00 0.4K
15:09 853.70 853.70 853.70 853.70 5.9K
15:10 853.00 853.00 853.00 853.00 1.6K
15:11 855.00 855.00 854.00 854.00 1.5K
15:12 855.38 855.38 855.38 855.38 0.0K
15:13 856.00 856.00 853.00 853.00 6.4K
15:15 852.00 852.00 852.00 852.00 0.3K
15:16 853.38 853.38 851.14 851.14 0.1K
15:17 852.07 852.07 852.07 852.07 0.1K
15:19 850.00 850.00 850.00 850.00 0.7K
15:21 852.07 852.07 851.14 851.14 0.0K
15:25 853.00 853.00 853.00 853.00 1.1K
15:26 851.00 851.00 851.00 851.00 1.9K
15:29 852.00 852.00 852.00 852.00 1.2K
15:30 850.00 850.00 850.00 850.00 0.0K
15:31 851.14 851.14 851.14 851.14 0.6K
15:37 850.00 850.00 850.00 850.00 0.3K
15:38 851.92 851.92 851.92 851.92 0.4K
15:40 851.92 851.92 851.92 851.92 0.9K
15:45 851.77 851.77 851.77 851.77 0.3K
15:46 851.14 851.14 851.14 851.14 1.3K
15:48 853.00 856.00 853.00 856.00 3.7K
15:49 858.00 858.00 858.00 858.00 0.0K
15:54 855.76 855.76 855.76 855.76 0.3K
15:56 857.00 857.07 856.52 857.07 6.8K
15:57 856.77 858.00 856.77 858.00 1.6K
16:03 858.00 858.00 858.00 858.00 0.6K
16:04 858.00 858.00 857.77 858.00 2.1K
16:05 857.76 857.76 857.76 857.76 0.2K
16:06 858.00 858.00 858.00 858.00 0.8K
16:08 857.00 858.00 856.00 858.00 3.4K
16:09 857.00 857.00 857.00 857.00 0.6K
16:10 857.00 859.00 857.00 859.00 1.6K
16:12 860.00 862.00 860.00 862.00 1.5K
16:13 863.07 863.07 863.07 863.07 0.0K
16:14 861.00 861.00 861.00 861.00 0.2K
16:16 864.00 865.00 864.00 865.00 1.3K
16:17 865.00 865.00 865.00 865.00 0.3K
16:18 864.14 864.14 863.00 863.00 15.8K
16:19 862.00 862.50 860.00 860.00 7.2K
16:21 859.40 859.40 857.00 858.55 4.4K
16:22 858.00 858.00 858.00 858.00 0.0K
16:25 858.00 858.00 858.00 858.00 0.1K
16:26 856.64 856.64 856.64 856.64 1.2K
16:29 856.00 858.00 844.00 844.00 1.1K
16:35 857.00 857.00 857.00 857.00 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available