Fevertree Drinks PLC

FEVR
🏛️ uk →
873.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 951.00 951.00 947.18 947.18 1.5K
08:01 945.00 945.00 945.00 945.00 0.3K
08:02 944.00 944.00 944.00 944.00 0.1K
08:03 944.00 946.95 944.00 946.95 0.8K
08:04 945.77 945.77 945.77 945.77 0.5K
08:06 948.05 948.05 948.05 948.05 0.0K
08:08 953.66 953.66 953.66 953.66 2.6K
08:09 949.00 949.00 949.00 949.00 0.3K
08:10 948.75 948.75 947.50 947.50 1.1K
08:15 946.00 946.00 945.00 945.00 0.7K
08:23 946.42 946.42 946.42 946.42 0.5K
08:27 946.43 946.43 946.43 946.43 0.1K
08:28 948.00 948.00 948.00 948.00 0.0K
08:29 948.00 948.00 948.00 948.00 0.0K
08:30 945.63 947.37 945.63 947.37 0.0K
08:37 945.42 945.42 945.42 945.42 0.7K
08:40 945.42 946.58 945.42 946.58 0.0K
08:42 946.76 946.76 946.76 946.76 1.1K
08:43 946.58 946.58 946.58 946.58 0.0K
08:45 946.00 946.00 946.00 946.00 0.0K
08:49 945.00 945.00 945.00 945.00 1.1K
08:57 947.00 947.00 947.00 947.00 0.0K
09:00 949.63 949.63 949.63 949.63 0.0K
09:03 950.77 950.77 950.00 950.00 9.9K
09:05 951.00 951.00 951.00 951.00 0.3K
09:10 951.00 951.00 950.00 950.00 0.3K
09:14 951.00 951.00 951.00 951.00 0.0K
09:18 950.00 950.00 950.00 950.00 0.2K
09:20 949.42 949.42 949.42 949.42 0.0K
09:24 950.18 950.18 950.18 950.18 0.0K
09:28 950.18 950.18 950.18 950.18 0.0K
09:29 950.18 950.18 950.18 950.18 0.4K
09:30 950.18 950.18 950.18 950.18 0.0K
09:31 950.18 950.18 950.18 950.18 0.0K
09:32 951.00 951.00 951.00 951.00 0.0K
09:34 950.00 950.00 949.00 949.00 0.1K
09:37 950.18 951.00 950.18 951.00 0.9K
09:38 950.00 950.00 949.00 949.00 1.9K
09:40 949.23 949.23 949.19 949.19 0.1K
09:47 948.00 949.00 948.00 949.00 1.0K
09:48 948.00 948.00 945.14 947.00 23.6K
09:49 947.00 947.00 947.00 947.00 0.7K
09:50 947.01 947.01 946.00 946.00 0.1K
09:53 945.42 945.42 945.42 945.42 1.0K
09:55 945.42 945.42 945.42 945.42 0.8K
09:56 947.00 947.00 947.00 947.00 1.0K
10:00 947.51 948.00 947.51 948.00 1.0K
10:02 948.00 951.76 947.00 951.76 22.5K
10:05 949.00 949.00 948.00 948.00 0.5K
10:06 946.63 947.00 946.63 947.00 0.1K
10:07 948.37 948.37 948.37 948.37 0.2K
10:14 948.37 948.37 948.37 948.37 0.5K
10:17 946.63 946.63 946.63 946.63 0.3K
10:18 946.63 946.63 946.63 946.63 0.5K
10:23 948.37 948.37 948.37 948.37 0.8K
10:24 949.29 949.29 949.29 949.29 1.8K
10:25 948.00 948.00 946.00 946.00 4.7K
10:30 945.42 945.42 945.42 945.42 0.3K
10:45 945.00 945.00 945.00 945.00 0.0K
10:46 945.42 945.42 945.42 945.42 0.1K
10:48 946.00 946.00 942.00 943.00 19.9K
10:49 944.51 944.51 944.51 944.51 21.2K
10:51 942.00 942.00 942.00 942.00 0.2K
10:52 941.00 941.00 941.00 941.00 0.2K
10:56 940.00 940.00 940.00 940.00 0.6K
11:00 940.37 941.00 940.37 941.00 1.3K
11:01 942.00 942.00 942.00 942.00 0.1K
11:03 941.00 941.00 941.00 941.00 0.2K
11:05 940.00 940.00 940.00 940.00 0.2K
11:07 942.00 942.86 942.00 942.86 4.2K
11:13 943.00 943.00 943.00 943.00 0.6K
11:14 944.00 944.00 944.00 944.00 0.1K
11:16 944.00 944.00 944.00 944.00 0.4K
11:20 944.00 944.00 944.00 944.00 0.1K
11:24 943.90 943.90 943.90 943.90 0.8K
11:25 944.00 944.00 944.00 944.00 0.0K
11:29 945.00 948.00 945.00 948.00 3.5K
11:30 948.00 948.00 948.00 948.00 0.1K
11:31 948.37 948.37 947.90 947.90 4.7K
11:32 947.00 949.00 947.00 947.42 1.1K
11:37 947.90 947.90 947.90 947.90 0.5K
11:40 947.21 947.79 947.21 947.79 0.6K
11:42 947.21 947.21 947.21 947.21 0.3K
11:43 947.00 947.00 947.00 947.00 0.5K
11:44 947.00 947.00 947.00 947.00 0.0K
11:45 946.00 946.00 946.00 946.00 0.0K
11:47 946.00 946.00 946.00 946.00 0.0K
11:49 946.42 946.42 946.42 946.42 0.3K
11:51 946.42 946.42 946.42 946.42 0.2K
11:54 946.42 946.42 946.42 946.42 0.0K
11:57 947.00 947.00 947.00 947.00 0.0K
11:58 946.00 946.00 946.00 946.00 0.2K
12:00 946.00 946.00 946.00 946.00 0.5K
12:02 946.00 947.00 946.00 947.00 0.6K
12:03 947.58 947.58 946.00 946.00 0.7K
12:04 948.00 948.00 948.00 948.00 0.0K
12:11 946.00 947.00 946.00 946.00 1.0K
12:16 947.00 947.00 947.00 947.00 0.6K
12:23 947.58 947.58 947.58 947.58 0.3K
12:28 946.00 946.00 946.00 946.00 12.7K
12:32 946.00 947.00 946.00 947.00 3.6K
12:40 946.00 946.00 945.42 945.42 0.2K
12:44 945.00 945.00 945.00 945.00 0.0K
12:46 945.80 945.80 945.80 945.80 0.2K
12:59 944.00 944.00 944.00 944.00 0.2K
13:04 945.93 945.93 945.89 945.89 1.1K
13:15 943.00 943.00 943.00 943.00 2.7K
13:16 942.00 942.00 942.00 942.00 0.8K
13:17 941.00 941.00 941.00 941.00 0.5K
13:19 941.00 941.00 941.00 941.00 0.8K
13:22 940.63 940.63 940.63 940.63 0.0K
13:23 940.00 940.00 940.00 940.00 0.3K
13:24 940.00 940.00 940.00 940.00 0.4K
13:29 940.63 940.63 940.63 940.63 0.1K
13:40 943.00 943.00 943.00 943.00 0.1K
13:44 941.00 941.00 939.00 939.00 1.1K
13:47 938.42 938.42 938.42 938.42 0.1K
13:48 940.00 940.00 940.00 940.00 0.8K
13:49 940.70 940.70 940.70 940.70 0.0K
13:54 939.58 939.58 939.58 939.58 0.4K
14:00 939.00 939.00 939.00 939.00 0.2K
14:01 938.00 938.28 938.00 938.28 3.1K
14:02 937.00 937.00 937.00 937.00 0.1K
14:03 936.00 936.00 936.00 936.00 0.4K
14:04 936.00 936.00 935.00 935.00 0.3K
14:05 934.42 934.42 934.42 934.42 0.0K
14:07 934.00 934.00 934.00 934.00 0.0K
14:09 934.42 934.42 934.42 934.42 0.6K
14:11 935.70 935.70 935.70 935.70 0.0K
14:20 935.00 935.00 935.00 935.00 0.4K
14:22 932.95 932.95 932.95 932.95 3.9K
14:23 931.50 931.50 931.00 931.00 2.5K
14:24 931.00 931.00 930.00 930.00 30.5K
14:27 930.00 931.58 930.00 931.58 0.4K
14:29 932.00 932.00 931.00 931.00 1.7K
14:31 931.00 931.00 931.00 931.00 1.3K
14:39 932.00 932.00 932.00 932.00 0.8K
14:40 931.00 931.00 931.00 931.00 1.0K
14:44 932.00 932.00 930.00 930.00 12.6K
14:45 930.00 930.00 929.00 930.00 4.4K
14:46 931.00 931.00 931.00 931.00 0.8K
14:47 930.00 930.00 930.00 930.00 0.3K
14:52 933.00 933.00 933.00 933.00 1.0K
14:57 934.00 936.00 934.00 936.00 2.2K
15:00 935.42 935.42 935.42 935.42 0.3K
15:08 937.00 937.00 937.00 937.00 0.7K
15:09 937.00 937.00 937.00 937.00 1.9K
15:12 936.42 936.42 936.42 936.42 0.2K
15:13 937.00 937.70 936.00 937.70 3.0K
15:16 936.56 936.56 936.56 936.56 0.0K
15:19 936.00 937.00 936.00 937.00 10.7K
15:20 936.00 936.00 933.00 935.36 3.2K
15:21 935.00 935.00 933.00 933.00 2.4K
15:23 933.00 933.00 932.00 932.00 1.0K
15:24 931.00 931.00 928.00 929.00 44.0K
15:25 929.00 929.00 929.00 929.00 1.2K
15:26 928.00 929.00 928.00 929.00 4.4K
15:27 929.08 929.08 929.08 929.08 0.0K
15:29 930.70 930.70 930.70 930.70 0.1K
15:30 931.00 931.00 931.00 931.00 0.0K
15:35 930.00 930.32 930.00 930.32 0.7K
15:37 930.28 930.28 930.28 930.28 0.0K
15:38 930.37 931.00 926.00 926.00 1.1K
15:39 928.00 928.00 928.00 928.00 0.5K
15:42 926.00 926.00 926.00 926.00 0.5K
15:43 925.85 925.85 925.85 925.85 0.2K
15:44 926.87 926.87 926.87 926.87 0.2K
15:45 926.00 926.00 926.00 926.00 0.4K
15:46 926.50 926.50 926.50 926.50 0.0K
15:49 926.98 926.98 926.98 926.98 0.3K
15:51 926.00 926.00 926.00 926.00 0.3K
15:52 924.91 925.70 924.00 925.70 2.3K
15:53 925.58 925.58 925.58 925.58 0.2K
15:54 926.00 926.00 926.00 926.00 2.0K
15:58 927.00 928.00 927.00 928.00 0.9K
15:59 929.00 929.00 929.00 929.00 0.4K
16:01 928.00 928.00 928.00 928.00 0.5K
16:09 929.00 930.00 929.00 930.00 1.6K
16:10 928.00 928.00 928.00 928.00 1.5K
16:11 929.00 929.00 928.42 928.42 0.4K
16:12 930.00 930.00 929.30 929.30 0.2K
16:13 929.00 929.00 928.00 928.00 0.6K
16:14 929.58 929.58 929.58 929.58 1.0K
16:17 928.00 928.00 928.00 928.00 0.9K
16:19 926.00 928.00 926.00 928.00 2.1K
16:21 928.00 928.00 928.00 928.00 0.0K
16:24 927.58 927.58 927.00 927.00 0.0K
16:25 927.00 927.00 927.00 927.00 0.8K
16:26 927.70 927.70 926.00 926.00 2.0K
16:27 926.00 926.00 926.00 926.00 0.0K
16:28 925.00 925.00 923.00 923.00 1.0K
16:29 926.00 926.00 924.00 924.00 0.1K
16:35 926.00 926.00 926.00 926.00 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available