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
08:00 922.00 922.00 921.00 921.00 0.0K
08:02 920.84 920.84 920.84 920.84 0.0K
08:03 916.83 916.83 916.77 916.77 2.5K
08:10 921.00 921.00 921.00 921.00 0.5K
08:11 918.00 918.00 918.00 918.00 0.9K
08:12 919.00 920.00 919.00 920.00 0.3K
08:14 920.00 920.00 920.00 920.00 0.1K
08:15 920.00 920.00 920.00 920.00 0.9K
08:16 920.00 920.00 920.00 920.00 0.0K
08:17 920.00 920.00 917.61 917.61 0.5K
08:18 920.00 920.46 920.00 920.46 0.8K
08:19 919.00 919.00 919.00 919.00 0.1K
08:22 921.00 921.00 921.00 921.00 0.1K
08:30 920.19 920.19 920.19 920.19 0.4K
08:31 919.46 919.46 919.46 919.46 0.5K
08:32 918.00 918.00 918.00 918.00 0.1K
08:33 920.19 920.19 920.19 920.19 0.1K
08:43 920.27 920.27 920.00 920.00 3.2K
08:44 920.00 920.00 920.00 920.00 0.2K
08:45 919.00 919.00 919.00 919.00 1.0K
08:48 922.00 922.00 922.00 922.00 0.8K
08:50 922.91 922.91 922.91 922.91 0.3K
08:51 925.00 925.00 925.00 925.00 0.8K
08:52 926.07 926.07 926.07 926.07 0.4K
08:53 923.00 923.00 923.00 923.00 1.9K
08:54 923.00 924.00 923.00 923.00 20.3K
08:57 924.00 924.00 924.00 924.00 2.1K
09:00 926.00 926.00 926.00 926.00 0.3K
09:01 925.38 925.81 925.38 925.81 2.1K
09:03 928.00 928.00 928.00 928.00 0.0K
09:04 928.00 928.00 928.00 928.00 0.2K
09:05 928.00 929.00 928.00 929.00 0.8K
09:11 927.00 927.00 924.96 926.00 7.6K
09:12 926.00 926.00 925.00 925.00 3.4K
09:13 926.00 926.00 926.00 926.00 0.0K
09:14 926.00 926.00 926.00 926.00 0.2K
09:18 925.00 925.00 925.00 925.00 0.2K
09:21 925.00 925.00 925.00 925.00 0.1K
09:26 927.00 927.00 926.40 926.40 1.7K
09:28 925.00 925.00 925.00 925.00 0.0K
09:29 927.00 927.00 927.00 927.00 0.2K
09:34 927.00 927.00 926.00 926.00 0.7K
09:39 926.98 926.98 926.98 926.98 0.2K
09:40 926.51 926.51 926.51 926.51 0.1K
09:44 925.00 925.00 925.00 925.00 0.7K
09:45 925.00 925.00 925.00 925.00 1.0K
09:50 926.00 926.00 926.00 926.00 0.2K
09:53 926.00 926.00 926.00 926.00 0.3K
09:54 926.00 926.00 926.00 926.00 0.1K
09:55 926.00 926.00 925.76 925.76 0.2K
09:58 925.54 925.91 925.54 925.91 0.5K
09:59 926.00 926.00 926.00 926.00 0.9K
10:01 926.00 926.00 926.00 926.00 0.2K
10:08 925.00 927.00 925.00 927.00 0.3K
10:09 929.00 929.00 929.00 929.00 0.9K
10:10 929.00 929.00 929.00 929.00 1.3K
10:11 930.00 930.15 929.00 929.00 1.3K
10:13 929.30 929.30 929.30 929.30 0.0K
10:14 929.00 929.00 929.00 929.00 0.7K
10:15 929.00 929.00 929.00 929.00 0.2K
10:16 929.00 929.00 929.00 929.00 0.0K
10:17 928.30 928.30 928.30 928.30 0.5K
10:19 928.19 928.19 928.19 928.19 1.3K
10:20 928.30 928.30 928.00 928.23 1.4K
10:21 927.00 927.00 927.00 927.00 0.3K
10:26 926.54 926.54 926.54 926.54 0.0K
10:33 928.00 928.00 928.00 928.00 0.1K
10:39 928.00 929.00 927.00 927.00 3.5K
10:42 928.00 928.00 926.26 926.26 1.3K
10:44 926.91 928.00 926.91 928.00 0.3K
10:45 925.50 925.50 924.81 924.81 1.2K
10:46 924.81 924.81 924.81 924.81 0.3K
10:48 924.00 924.00 924.00 924.00 0.0K
10:57 925.00 925.00 925.00 925.00 0.1K
10:59 926.46 926.46 926.46 926.46 0.1K
11:01 926.00 926.00 926.00 926.00 0.0K
11:08 926.00 926.00 925.00 925.00 0.3K
11:11 925.00 925.00 925.00 925.00 1.4K
11:16 924.93 924.93 924.00 924.00 0.3K
11:17 924.00 924.00 924.00 924.00 0.3K
11:20 923.00 923.00 923.00 923.00 0.1K
11:21 923.00 925.00 923.00 925.00 2.1K
11:25 923.32 923.32 923.32 923.32 0.7K
11:27 923.54 923.54 923.54 923.54 0.1K
11:28 924.00 924.00 923.00 923.00 0.4K
11:29 923.93 925.00 923.93 925.00 0.1K
11:30 924.02 924.02 924.02 924.02 0.0K
11:42 923.00 923.00 923.00 923.00 0.1K
11:43 923.00 923.00 923.00 923.00 1.2K
11:46 922.00 922.00 922.00 922.00 0.0K
11:50 922.97 922.97 922.97 922.97 0.1K
11:56 923.00 923.00 923.00 923.00 0.3K
11:58 922.00 922.00 921.00 921.00 3.8K
12:00 920.00 920.00 920.00 920.00 0.1K
12:01 921.00 921.00 921.00 921.00 0.1K
12:05 920.54 920.54 920.54 920.54 0.0K
12:06 921.00 921.00 921.00 921.00 0.1K
12:07 920.00 920.00 920.00 920.00 0.3K
12:11 922.00 922.00 922.00 922.00 1.3K
12:12 918.00 918.00 918.00 918.00 0.0K
12:13 918.00 919.00 918.00 919.00 1.5K
12:15 919.00 919.00 919.00 919.00 0.4K
12:23 920.00 922.00 920.00 920.65 4.2K
12:25 920.00 920.00 920.00 920.00 0.0K
12:29 922.00 922.00 922.00 922.00 2.3K
12:42 921.38 921.38 921.38 921.38 0.1K
12:44 922.00 922.00 922.00 922.00 0.9K
12:45 922.00 923.00 922.00 923.00 1.0K
12:47 923.00 923.00 923.00 923.00 0.2K
12:55 923.00 923.00 923.00 923.00 0.5K
12:59 923.07 923.07 923.07 923.07 0.8K
13:02 923.00 923.00 923.00 923.00 0.1K
13:04 923.21 923.21 923.20 923.20 0.5K
13:05 923.21 923.21 923.21 923.21 0.2K
13:15 922.00 922.00 920.00 922.00 3.9K
13:17 922.00 922.00 922.00 922.00 0.4K
13:22 921.65 921.65 921.65 921.65 0.2K
13:28 923.00 923.00 923.00 923.00 0.5K
13:32 922.00 922.00 922.00 922.00 0.1K
13:37 920.00 923.00 920.00 922.00 7.2K
13:48 922.00 923.00 922.00 923.00 1.2K
13:54 924.00 925.00 924.00 925.00 2.3K
13:55 926.00 926.00 926.00 926.00 0.5K
14:03 926.46 926.46 926.46 926.46 0.0K
14:04 926.00 926.00 926.00 926.00 0.0K
14:05 926.00 926.46 926.00 926.46 0.6K
14:12 926.15 926.15 926.15 926.15 0.2K
14:16 925.00 925.00 925.00 925.00 0.1K
14:17 926.14 926.14 925.61 925.61 0.3K
14:18 925.00 925.00 925.00 925.00 0.4K
14:24 926.15 926.15 926.15 926.15 0.2K
14:26 925.00 925.00 925.00 925.00 0.3K
14:27 925.00 926.00 925.00 926.00 0.9K
14:28 924.97 924.97 924.97 924.97 0.4K
14:30 925.00 925.00 925.00 925.00 0.1K
14:32 924.00 924.00 924.00 924.00 0.6K
14:33 924.00 924.00 924.00 924.00 0.0K
14:39 925.00 925.00 925.00 925.00 0.0K
14:40 924.00 924.00 924.00 924.00 0.0K
14:42 925.00 925.00 925.00 925.00 0.0K
14:46 924.00 924.00 924.00 924.00 0.8K
14:50 923.00 925.00 923.00 925.00 0.1K
14:51 924.00 924.00 924.00 924.00 0.3K
14:52 923.99 923.99 923.99 923.99 16.0K
14:53 924.00 924.00 924.00 924.00 0.1K
14:54 924.46 924.46 924.46 924.46 0.1K
14:56 923.00 924.00 923.00 924.00 0.1K
14:57 922.00 923.00 922.00 923.00 1.5K
14:58 922.62 923.00 922.62 923.00 0.5K
14:59 924.00 924.00 924.00 924.00 1.4K
15:00 923.88 923.88 923.88 923.88 2.2K
15:01 925.00 925.00 924.00 924.00 2.9K
15:02 923.00 923.00 923.00 923.00 0.6K
15:05 922.00 922.00 922.00 922.00 0.9K
15:06 922.00 922.00 920.00 920.00 1.3K
15:08 923.00 923.00 922.00 922.00 10.5K
15:09 923.00 923.00 923.00 923.00 0.9K
15:11 923.00 923.00 923.00 923.00 2.0K
15:12 923.00 923.46 922.89 922.89 28.8K
15:14 924.00 924.00 923.46 923.46 0.0K
15:15 922.63 922.63 922.63 922.63 0.6K
15:16 924.00 924.00 924.00 924.00 2.0K
15:20 923.73 925.00 923.73 925.00 1.6K
15:22 925.00 925.00 925.00 925.00 0.3K
15:23 925.00 925.00 924.54 924.54 0.1K
15:24 926.00 926.00 926.00 926.00 0.7K
15:27 926.00 926.00 926.00 926.00 1.5K
15:30 927.00 928.00 927.00 927.54 6.5K
15:31 928.28 928.28 928.28 928.28 0.1K
15:33 929.00 929.00 927.00 927.00 1.2K
15:34 927.90 927.90 927.28 927.28 0.6K
15:36 928.00 928.00 928.00 928.00 1.7K
15:37 927.02 927.02 927.02 927.02 0.0K
15:38 928.00 928.00 927.00 927.00 0.0K
15:40 926.00 926.00 926.00 926.00 0.0K
15:41 925.00 925.00 925.00 925.00 0.0K
15:44 926.00 926.00 926.00 926.00 0.0K
15:45 926.00 926.00 926.00 926.00 0.0K
15:48 925.00 925.00 925.00 925.00 0.0K
15:49 925.00 925.46 925.00 925.46 0.0K
15:51 925.46 925.46 925.46 925.46 0.0K
15:53 926.00 926.00 926.00 926.00 0.0K
15:55 924.54 924.54 924.54 924.54 0.0K
15:57 926.00 926.00 926.00 926.00 0.0K
15:58 926.00 926.00 926.00 926.00 0.0K
16:03 927.00 927.00 927.00 927.00 0.0K
16:05 925.00 925.27 925.00 925.27 0.0K
16:06 926.00 926.00 925.00 925.00 0.0K
16:08 926.00 926.00 924.30 924.30 0.0K
16:09 925.08 925.08 925.08 925.08 0.0K
16:17 926.00 926.00 926.00 926.00 0.0K
16:19 925.00 925.00 925.00 925.00 0.0K
16:20 924.00 924.00 924.00 924.00 0.0K
16:21 924.00 924.00 924.00 924.00 0.0K
16:22 924.00 924.00 923.00 923.00 0.0K
16:23 922.00 922.00 922.00 922.00 0.0K
16:24 921.54 921.54 921.54 921.54 0.0K
16:25 922.00 922.00 922.00 922.00 0.0K
16:26 923.00 923.00 923.00 923.00 0.0K
16:27 922.00 922.00 920.00 920.00 0.0K
16:28 920.00 922.14 920.00 922.14 0.0K
16:29 920.34 920.34 919.37 920.00 0.0K
16:35 920.00 920.00 920.00 920.00 148.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available