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
08:00 910.00 911.08 910.00 911.08 1.2K
08:01 910.81 912.10 910.81 912.10 1.3K
08:03 911.54 911.54 911.54 911.54 0.3K
08:04 911.54 911.54 911.54 911.54 0.0K
08:05 910.81 910.81 910.81 910.81 0.4K
08:07 912.00 912.00 912.00 912.00 0.4K
08:09 913.00 913.00 912.54 912.54 0.6K
08:10 913.31 913.31 913.31 913.31 0.1K
08:11 912.00 913.31 912.00 913.31 1.1K
08:14 912.00 912.00 912.00 912.00 0.1K
08:15 911.00 911.00 911.00 911.00 1.2K
08:24 911.00 911.00 911.00 911.00 0.1K
08:29 912.00 912.00 912.00 912.00 0.3K
08:31 913.00 913.00 913.00 913.00 1.1K
08:36 914.00 914.00 914.00 914.00 8.9K
08:37 913.67 913.67 913.00 913.00 2.1K
08:38 913.00 913.00 911.00 911.00 1.2K
08:43 912.00 912.00 912.00 912.00 1.0K
08:45 906.00 906.00 906.00 906.00 0.5K
08:46 905.00 905.00 905.00 905.00 0.3K
08:48 905.40 905.40 905.40 905.40 2.8K
08:52 905.40 907.00 905.40 907.00 1.2K
08:53 905.00 905.92 904.00 905.92 1.2K
08:54 904.00 905.00 904.00 905.00 0.7K
08:56 907.00 907.00 907.00 907.00 0.2K
08:57 909.00 909.00 909.00 909.00 0.2K
08:58 910.00 910.00 910.00 910.00 0.0K
09:00 910.40 910.40 910.40 910.40 0.1K
09:06 912.00 912.00 912.00 912.00 0.4K
09:08 912.00 912.00 912.00 912.00 0.3K
09:09 911.20 911.20 911.20 911.20 0.1K
09:12 912.00 912.00 912.00 912.00 0.1K
09:16 911.00 911.00 911.00 911.00 0.0K
09:18 912.00 912.40 912.00 912.40 3.0K
09:21 911.00 911.00 911.00 911.00 0.0K
09:28 911.87 911.87 911.87 911.87 0.3K
09:32 911.00 911.00 911.00 911.00 0.0K
09:34 911.00 911.00 911.00 911.00 0.5K
09:35 910.00 910.28 908.00 910.28 1.5K
09:36 910.00 910.00 910.00 910.00 0.4K
09:37 911.00 911.00 911.00 911.00 0.3K
09:38 913.00 913.00 913.00 913.00 1.1K
09:40 912.54 914.00 912.54 914.00 4.5K
09:42 913.17 913.17 913.17 913.17 0.4K
09:43 914.00 914.00 914.00 914.00 0.1K
09:46 913.54 913.54 913.54 913.54 0.0K
09:49 913.99 913.99 913.99 913.99 0.2K
09:50 913.54 913.54 913.54 913.54 0.1K
09:54 913.65 913.65 913.65 913.65 0.2K
09:55 913.54 913.54 913.54 913.54 0.3K
09:58 913.00 913.00 913.00 913.00 0.9K
10:01 914.00 914.00 914.00 914.00 0.3K
10:02 915.00 915.00 915.00 915.00 0.1K
10:08 915.24 915.24 915.24 915.24 0.4K
10:09 915.00 915.00 914.00 914.00 0.5K
10:11 914.00 914.00 914.00 914.00 0.0K
10:13 914.00 914.00 913.54 914.00 0.9K
10:15 914.40 914.40 914.40 914.40 0.1K
10:18 914.40 914.40 914.40 914.40 0.1K
10:19 915.00 915.00 914.00 914.00 0.4K
10:20 915.10 915.10 915.10 915.10 1.1K
10:23 913.81 913.81 913.81 913.81 0.0K
10:27 913.81 913.81 913.81 913.81 0.0K
10:34 915.00 915.00 915.00 915.00 0.0K
10:35 914.00 914.00 914.00 914.00 0.0K
10:39 915.40 915.40 915.40 915.40 0.3K
10:42 915.00 915.00 915.00 915.00 0.0K
10:44 915.60 915.60 915.60 915.60 1.3K
10:50 914.00 914.00 914.00 914.00 0.8K
10:53 913.56 913.56 913.56 913.56 0.2K
10:59 913.00 913.00 913.00 913.00 0.0K
11:00 914.00 914.00 914.00 914.00 0.4K
11:02 914.00 914.00 914.00 914.00 0.3K
11:07 913.00 913.00 912.00 912.00 0.7K
11:08 911.00 911.00 911.00 911.00 0.3K
11:09 910.00 911.00 910.00 911.00 1.8K
11:11 912.00 912.00 912.00 912.00 0.3K
11:12 910.84 910.84 910.84 910.84 0.8K
11:13 912.00 912.00 912.00 912.00 0.1K
11:15 913.00 913.00 913.00 913.00 0.1K
11:16 912.56 912.56 912.56 912.56 0.1K
11:18 913.00 913.00 913.00 913.00 0.3K
11:22 912.00 912.00 912.00 912.00 0.1K
11:24 912.00 912.00 912.00 912.00 1.5K
11:27 910.00 910.00 910.00 910.00 1.6K
11:29 909.00 909.00 909.00 909.00 0.9K
11:30 910.00 910.00 910.00 910.00 0.7K
11:34 910.00 910.00 910.00 910.00 47.8K
11:38 910.00 910.00 910.00 910.00 0.8K
11:39 911.00 913.00 911.00 913.00 11.7K
11:40 913.00 914.00 913.00 914.00 1.1K
11:41 913.00 914.00 913.00 914.00 0.6K
11:43 914.46 914.46 914.46 914.46 0.4K
11:44 914.00 914.00 913.00 913.00 3.2K
11:47 913.00 913.00 913.00 913.00 0.1K
11:48 913.00 913.00 913.00 913.00 0.1K
11:49 913.00 913.00 913.00 913.00 0.1K
11:50 913.00 913.00 913.00 913.00 0.1K
11:51 913.00 913.00 913.00 913.00 0.1K
11:52 913.00 913.00 913.00 913.00 0.1K
11:53 913.00 913.00 913.00 913.00 0.1K
11:54 912.26 913.00 912.26 913.00 0.2K
11:55 913.00 913.00 913.00 913.00 0.1K
11:56 913.00 913.00 913.00 913.00 0.1K
11:57 913.00 913.00 913.00 913.00 0.1K
11:58 913.00 913.00 913.00 913.00 0.1K
11:59 913.00 913.00 910.00 910.00 2.1K
12:05 909.54 909.54 909.54 909.54 0.3K
12:10 911.00 911.00 911.00 911.00 1.0K
12:11 911.00 911.00 911.00 911.00 0.9K
12:16 911.00 911.00 911.00 911.00 0.1K
12:18 912.00 912.00 912.00 912.00 0.0K
12:19 911.00 911.00 911.00 911.00 0.2K
12:25 911.00 911.00 910.00 910.00 28.5K
12:27 910.00 910.00 910.00 910.00 0.1K
12:30 910.40 910.40 908.57 908.57 1.0K
12:35 909.40 909.40 909.40 909.40 0.1K
12:38 909.00 909.00 909.00 909.00 0.3K
12:39 911.00 911.00 910.00 910.00 69.8K
12:43 910.00 910.22 910.00 910.22 0.1K
12:46 910.54 910.54 910.54 910.54 0.3K
12:48 910.44 910.44 910.44 910.44 0.1K
12:52 911.34 911.34 911.34 911.34 1.1K
12:53 912.00 912.00 912.00 912.00 1.3K
12:58 911.00 911.00 911.00 911.00 0.5K
12:59 911.54 911.54 911.54 911.54 0.1K
13:01 911.00 911.00 911.00 911.00 0.0K
13:13 918.00 918.00 917.00 917.00 7.9K
13:16 916.74 916.74 916.74 916.74 1.2K
13:20 916.44 916.44 916.44 916.44 0.0K
13:21 917.00 917.00 917.00 917.00 0.5K
13:23 918.00 919.00 918.00 919.00 0.5K
13:24 921.81 923.00 921.81 923.00 3.3K
13:25 922.00 922.00 922.00 922.00 1.3K
13:26 920.03 920.03 920.03 920.03 2.5K
13:27 922.00 922.00 922.00 922.00 0.9K
13:29 920.81 920.81 920.81 920.81 0.4K
13:31 922.66 922.66 919.50 919.50 3.4K
13:32 919.00 919.00 919.00 919.00 0.1K
13:33 919.00 919.00 918.41 918.41 0.4K
13:35 917.86 917.86 917.86 917.86 0.0K
13:37 919.42 921.00 919.42 921.00 0.7K
13:38 921.00 921.00 921.00 921.00 0.1K
13:44 922.00 922.00 922.00 922.00 0.0K
13:53 920.86 920.86 920.86 920.86 0.3K
13:56 921.00 921.00 921.00 921.00 0.4K
13:57 920.00 920.00 920.00 920.00 3.2K
13:59 922.00 922.00 921.00 922.00 1.7K
14:00 923.00 923.00 923.00 923.00 2.0K
14:03 922.56 922.56 922.56 922.56 0.5K
14:12 923.34 923.34 923.34 923.34 0.5K
14:16 923.00 923.00 923.00 923.00 0.1K
14:17 923.36 923.36 923.36 923.36 5.0K
14:19 923.36 923.36 923.36 923.36 0.1K
14:21 923.00 924.00 923.00 924.00 5.0K
14:30 924.00 924.00 924.00 924.00 0.0K
14:32 923.56 923.86 923.56 923.86 0.3K
14:33 923.00 923.00 923.00 923.00 0.0K
14:35 923.44 923.44 923.44 923.44 1.5K
14:39 923.00 923.00 923.00 923.00 0.4K
14:40 922.00 922.00 922.00 922.00 1.0K
14:41 922.00 922.00 922.00 922.00 0.0K
14:42 922.00 923.00 922.00 923.00 0.8K
14:44 921.00 921.00 921.00 921.00 0.0K
14:46 921.00 921.00 920.00 920.00 0.2K
14:47 920.13 920.13 920.13 920.13 0.1K
14:52 921.00 921.70 921.00 921.70 0.5K
14:54 920.05 921.00 920.05 921.00 0.7K
15:00 923.00 923.00 923.00 923.00 0.8K
15:01 923.42 923.42 923.42 923.42 0.5K
15:02 925.00 925.40 925.00 925.40 3.5K
15:06 924.00 924.00 924.00 924.00 0.7K
15:09 923.00 923.00 923.00 923.00 0.2K
15:14 923.00 923.00 923.00 923.00 0.2K
15:15 923.70 924.00 923.00 923.00 2.3K
15:19 924.72 924.72 922.00 922.00 3.2K
15:23 922.54 922.54 922.54 922.54 0.0K
15:31 922.84 924.37 922.84 924.37 7.8K
15:32 924.00 924.00 924.00 924.00 0.1K
15:35 923.54 923.54 923.54 923.54 0.0K
15:36 923.00 923.00 923.00 923.00 0.0K
15:39 923.00 923.00 923.00 923.00 0.2K
15:40 923.00 923.00 923.00 923.00 0.0K
15:45 924.40 924.40 924.40 924.40 0.3K
15:51 924.00 924.00 924.00 924.00 0.8K
15:56 923.84 923.84 923.84 923.84 0.2K
16:03 924.00 926.00 924.00 924.00 53.6K
16:04 929.00 931.04 928.00 931.04 6.0K
16:05 931.00 934.00 931.00 934.00 2.3K
16:06 933.00 933.00 933.00 933.00 0.0K
16:07 933.00 933.00 932.00 932.00 0.4K
16:08 933.00 933.00 933.00 933.00 0.6K
16:09 932.00 933.00 932.00 933.00 0.7K
16:10 932.00 932.00 932.00 932.00 0.3K
16:11 932.00 933.00 932.00 933.00 0.5K
16:12 932.00 934.00 932.00 934.00 0.3K
16:13 934.00 934.00 934.00 934.00 0.7K
16:14 934.00 934.00 934.00 934.00 0.6K
16:15 933.00 933.00 933.00 933.00 0.3K
16:16 934.00 934.00 934.00 934.00 0.1K
16:18 933.89 933.89 933.89 933.89 0.2K
16:19 932.00 932.00 932.00 932.00 0.0K
16:20 933.82 933.82 933.82 933.82 0.3K
16:21 935.00 935.00 935.00 935.00 1.0K
16:22 934.00 934.10 934.00 934.10 1.6K
16:23 930.00 932.00 930.00 932.00 4.3K
16:24 930.00 930.00 930.00 930.00 0.7K
16:25 928.71 928.71 928.00 928.00 1.2K
16:27 930.00 930.00 930.00 930.00 0.0K
16:28 929.69 930.21 928.00 928.00 1.9K
16:35 926.00 926.00 926.00 926.00 42.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available