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
08:00 913.00 939.11 913.00 939.11 0.1K
08:04 936.82 936.82 936.30 936.30 0.2K
08:08 940.65 940.65 940.65 940.65 0.0K
08:09 937.20 937.20 937.20 937.20 0.2K
08:10 934.00 934.00 934.00 934.00 0.6K
08:14 934.00 934.00 934.00 934.00 0.0K
08:15 932.00 932.00 932.00 932.00 0.2K
08:16 931.51 934.00 931.51 934.00 0.2K
08:21 936.00 936.00 936.00 936.00 0.3K
08:24 935.00 935.00 935.00 935.00 0.0K
08:25 938.00 938.00 938.00 938.00 1.1K
08:30 935.45 935.45 935.45 935.45 0.0K
08:31 938.00 938.00 938.00 938.00 0.4K
08:32 937.10 937.10 937.10 937.10 0.6K
08:33 937.00 937.00 937.00 937.00 0.6K
08:36 938.30 938.30 936.00 937.00 4.9K
08:39 936.00 936.00 936.00 936.00 0.1K
08:40 935.03 935.03 935.03 935.03 0.0K
08:42 935.97 935.97 935.97 935.97 0.5K
08:43 938.00 938.00 938.00 938.00 1.3K
08:45 938.00 938.00 938.00 938.00 0.2K
08:46 937.81 937.81 937.81 937.81 0.1K
08:49 937.30 937.30 935.00 935.00 7.3K
08:50 933.00 933.00 933.00 933.00 1.8K
08:51 933.00 933.00 933.00 933.00 1.0K
08:56 932.00 932.00 932.00 932.00 0.0K
09:00 935.00 935.00 934.00 934.00 10.2K
09:08 933.00 933.00 933.00 933.00 0.2K
09:09 931.72 931.72 931.72 931.72 0.3K
09:12 932.22 932.22 931.00 931.00 4.0K
09:13 931.00 931.00 931.00 931.00 0.3K
09:14 930.50 930.50 930.50 930.50 0.2K
09:16 932.00 932.00 930.96 930.96 2.1K
09:18 930.00 930.95 930.00 930.95 0.2K
09:19 932.00 933.00 932.00 933.00 0.2K
09:20 935.00 935.00 935.00 935.00 15.0K
09:31 935.00 935.00 935.00 935.00 2.5K
09:32 934.00 935.00 934.00 935.00 3.3K
09:33 935.00 935.00 935.00 935.00 0.6K
09:34 935.00 936.00 935.00 936.00 1.9K
09:37 936.00 936.00 936.00 936.00 0.0K
09:39 936.00 936.00 936.00 936.00 0.0K
09:40 936.00 936.00 936.00 936.00 0.0K
09:42 936.00 936.00 936.00 936.00 0.2K
09:43 937.00 937.00 937.00 937.00 1.1K
09:46 937.00 937.00 937.00 937.00 1.4K
09:48 936.00 936.00 936.00 936.00 0.6K
09:50 935.00 935.00 935.00 935.00 0.4K
09:52 935.00 935.00 935.00 935.00 0.7K
09:53 934.00 934.00 934.00 934.00 0.1K
09:54 935.00 935.00 935.00 935.00 0.0K
10:01 933.72 935.00 933.72 935.00 0.3K
10:04 933.96 933.96 933.96 933.96 1.5K
10:07 933.00 933.00 933.00 933.00 1.0K
10:16 934.00 934.00 934.00 934.00 0.5K
10:20 933.50 933.50 933.50 933.50 0.0K
10:21 933.36 933.36 933.36 933.36 2.0K
10:22 934.00 934.00 934.00 934.00 0.2K
10:26 933.00 933.00 933.00 933.00 0.3K
10:27 932.42 932.42 932.42 932.42 0.3K
10:30 932.00 932.00 932.00 932.00 0.5K
10:32 931.62 931.62 931.62 931.62 0.1K
10:37 932.00 932.00 931.00 931.00 2.9K
10:47 932.00 932.00 932.00 932.00 0.0K
10:49 930.42 930.42 930.42 930.42 0.1K
10:50 930.86 930.86 930.86 930.86 0.1K
10:57 930.42 930.42 930.42 930.42 0.0K
11:02 928.00 928.00 928.00 928.00 2.1K
11:12 927.00 927.00 927.00 927.00 1.7K
11:13 928.00 929.00 928.00 929.00 6.8K
11:14 930.00 932.00 930.00 932.00 3.3K
11:17 931.11 931.11 931.11 931.11 0.9K
11:20 931.00 931.00 931.00 931.00 0.3K
11:25 933.00 933.00 933.00 933.00 0.3K
11:28 932.00 932.00 932.00 932.00 0.0K
11:30 932.00 932.00 932.00 932.00 0.1K
11:31 932.00 932.00 932.00 932.00 0.1K
11:34 933.00 933.00 933.00 933.00 0.1K
11:35 932.15 932.15 932.15 932.15 1.9K
11:36 934.00 934.00 934.00 934.00 0.3K
11:39 933.00 933.00 933.00 933.00 0.4K
11:44 934.00 934.00 934.00 934.00 0.3K
11:47 933.64 933.64 933.64 933.64 0.1K
11:49 933.42 933.42 933.42 933.42 0.3K
11:50 934.00 934.00 934.00 934.00 0.2K
11:51 933.50 933.50 933.50 933.50 10.0K
11:54 935.00 935.00 935.00 935.00 0.2K
11:55 936.00 936.00 936.00 936.00 0.2K
11:56 935.00 935.00 935.00 935.00 0.3K
11:57 935.00 935.28 935.00 935.28 1.7K
11:59 936.00 937.00 936.00 937.00 1.0K
12:00 937.00 937.50 937.00 937.50 0.6K
12:01 937.00 937.00 937.00 937.00 0.2K
12:02 936.00 936.92 934.97 934.97 2.4K
12:03 937.00 937.00 937.00 937.00 0.3K
12:04 937.00 937.00 937.00 937.00 0.0K
12:05 937.00 937.00 937.00 937.00 0.0K
12:06 937.00 937.00 937.00 937.00 0.0K
12:07 937.00 937.00 937.00 937.00 0.0K
12:09 936.00 936.00 936.00 936.00 0.1K
12:11 937.00 937.00 937.00 937.00 0.0K
12:13 937.00 938.00 936.95 937.00 0.6K
12:14 937.00 937.00 937.00 937.00 0.8K
12:26 937.00 937.00 937.00 937.00 3.2K
12:29 937.28 937.28 937.28 937.28 0.1K
12:30 936.00 936.00 936.00 936.00 2.0K
12:31 935.00 937.00 935.00 937.00 0.2K
12:32 935.00 935.00 935.00 935.00 0.8K
12:43 935.28 936.00 935.28 936.00 0.4K
12:50 935.00 935.00 935.00 935.00 6.6K
12:51 934.00 936.00 934.00 936.00 2.9K
12:57 935.00 935.00 935.00 935.00 0.5K
13:00 936.00 936.00 936.00 936.00 0.2K
13:01 937.00 937.00 937.00 937.00 0.0K
13:03 936.28 936.28 936.28 936.28 0.1K
13:09 935.77 935.77 935.77 935.77 0.3K
13:15 935.00 935.00 935.00 935.00 2.0K
13:21 933.00 933.00 933.00 933.00 1.0K
13:32 933.00 933.00 933.00 933.00 0.2K
13:36 932.44 932.44 932.44 932.44 0.2K
13:47 933.28 933.28 933.28 933.28 0.2K
13:52 932.00 932.00 931.00 931.00 6.5K
13:57 931.00 931.00 931.00 931.00 0.2K
13:58 931.00 931.00 931.00 931.00 0.4K
14:00 930.00 930.00 930.00 930.00 0.4K
14:01 929.00 930.00 929.00 930.00 0.7K
14:03 929.50 929.50 929.50 929.50 0.0K
14:04 929.23 929.23 929.00 929.00 0.7K
14:07 929.00 929.00 929.00 929.00 0.1K
14:12 929.49 929.49 929.49 929.49 0.3K
14:13 929.66 929.78 929.21 929.21 4.0K
14:17 931.16 931.16 930.00 930.00 3.9K
14:18 930.00 930.00 930.00 930.00 0.5K
14:21 929.42 929.42 929.42 929.42 0.1K
14:23 930.00 930.00 930.00 930.00 0.9K
14:28 930.34 930.34 930.34 930.34 0.1K
14:33 929.00 929.00 929.00 929.00 0.0K
14:34 929.44 931.00 929.44 931.00 0.1K
14:36 929.00 929.00 929.00 929.00 0.4K
14:38 933.00 933.00 930.00 930.00 5.0K
14:40 929.00 929.00 929.00 929.00 0.0K
14:47 929.00 930.00 929.00 930.00 3.7K
14:48 929.00 929.00 929.00 929.00 0.5K
14:50 929.00 929.00 929.00 929.00 0.2K
14:52 928.49 928.49 928.49 928.49 0.4K
14:54 930.00 930.00 930.00 930.00 1.7K
14:55 931.00 931.00 931.00 931.00 0.6K
14:56 931.00 931.00 931.00 931.00 0.5K
14:59 932.00 932.00 932.00 932.00 2.4K
15:00 933.00 933.00 932.94 932.94 1.0K
15:01 934.00 935.00 934.00 934.84 4.4K
15:03 935.00 935.00 934.00 934.00 0.2K
15:04 934.00 934.00 934.00 934.00 1.5K
15:08 934.00 934.00 934.00 934.00 0.5K
15:10 936.00 936.00 936.00 936.00 1.0K
15:11 936.32 936.32 936.32 936.32 2.0K
15:15 937.58 937.58 937.58 937.58 0.1K
15:16 937.00 937.00 937.00 937.00 1.5K
15:17 936.00 936.00 936.00 936.00 0.5K
15:18 936.00 936.00 936.00 936.00 0.5K
15:20 936.00 936.00 935.49 935.49 0.6K
15:21 935.00 935.00 935.00 935.00 0.1K
15:22 935.00 935.00 935.00 935.00 1.3K
15:23 936.00 936.00 936.00 936.00 0.7K
15:24 936.67 936.67 936.67 936.67 0.5K
15:27 936.79 936.79 936.79 936.79 0.0K
15:28 937.00 937.00 937.00 937.00 0.4K
15:30 937.00 939.42 937.00 939.42 1.1K
15:31 939.00 939.00 939.00 939.00 1.0K
15:32 939.00 939.00 939.00 939.00 8.5K
15:34 940.00 940.00 940.00 940.00 1.0K
15:37 940.58 940.58 940.58 940.58 0.2K
15:38 940.00 940.00 940.00 940.00 2.4K
15:39 939.00 939.00 939.00 939.00 1.2K
15:45 938.42 938.42 938.42 938.42 0.0K
15:46 938.49 939.00 938.49 939.00 2.7K
15:54 938.00 938.00 938.00 938.00 0.4K
15:55 938.00 938.00 937.42 937.42 2.1K
15:56 938.00 938.00 938.00 938.00 0.1K
15:59 939.00 939.00 939.00 939.00 0.0K
16:00 938.00 938.00 938.00 938.00 0.5K
16:01 938.00 938.00 938.00 938.00 3.2K
16:02 937.00 937.00 937.00 937.00 1.3K
16:04 938.00 938.00 938.00 938.00 0.4K
16:05 938.00 938.00 938.00 938.00 0.9K
16:06 939.00 939.00 938.45 938.45 1.3K
16:09 939.00 939.00 939.00 939.00 0.4K
16:10 938.00 938.00 938.00 938.00 1.2K
16:11 937.00 937.00 936.00 936.00 0.8K
16:14 937.00 937.00 937.00 937.00 0.1K
16:15 937.00 937.00 937.00 937.00 0.1K
16:16 937.21 937.21 937.21 937.21 0.2K
16:19 937.00 940.00 937.00 940.00 13.0K
16:20 937.00 937.00 937.00 937.00 0.6K
16:23 937.31 937.31 937.31 937.31 0.5K
16:24 939.00 939.00 938.00 938.00 2.9K
16:26 938.00 938.00 938.00 938.00 0.5K
16:27 938.00 938.00 938.00 938.00 0.3K
16:28 937.00 937.00 937.00 937.00 0.3K
16:29 937.49 939.00 937.49 939.00 0.5K
16:35 934.00 934.00 934.00 934.00 185.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available