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
08:00 871.90 894.00 871.90 894.00 1.7K
08:03 889.35 891.00 889.35 891.00 0.3K
08:06 888.00 888.00 888.00 888.00 0.7K
08:07 888.00 888.00 886.00 886.00 0.4K
08:08 887.00 887.00 887.00 887.00 0.0K
08:09 888.36 888.36 888.36 888.36 2.1K
08:10 885.00 885.00 884.00 884.00 1.0K
08:14 880.61 880.61 880.61 880.61 1.9K
08:19 882.00 882.00 882.00 882.00 0.4K
08:24 883.37 883.37 881.00 881.00 0.8K
08:28 884.00 884.00 881.00 881.00 0.9K
08:29 882.58 882.58 882.58 882.58 0.0K
08:30 881.00 881.00 881.00 881.00 0.5K
08:31 881.00 881.00 881.00 881.00 0.0K
08:32 880.60 880.60 880.60 880.60 0.1K
08:33 882.95 882.95 882.95 882.95 0.4K
08:34 883.88 883.88 883.88 883.88 0.1K
08:38 885.00 885.00 884.00 884.00 0.1K
08:42 883.84 887.00 883.84 887.00 0.3K
08:43 886.20 886.20 886.20 886.20 5.0K
08:48 887.00 887.00 887.00 887.00 2.4K
08:50 886.84 886.84 886.84 886.84 0.7K
08:53 888.73 888.73 888.73 888.73 0.0K
08:57 886.84 886.84 886.84 886.84 0.0K
08:58 886.00 886.00 886.00 886.00 0.0K
09:07 886.00 886.00 886.00 886.00 0.4K
09:09 885.00 886.00 885.00 886.00 0.7K
09:10 886.00 887.00 886.00 887.00 0.3K
09:12 886.00 886.00 886.00 886.00 0.2K
09:26 887.00 887.00 887.00 887.00 0.0K
09:28 886.22 886.22 886.22 886.22 0.9K
09:36 886.58 886.58 886.58 886.58 1.3K
09:38 887.00 887.00 887.00 887.00 0.0K
09:44 885.00 887.00 885.00 887.00 0.0K
09:45 886.23 886.23 886.23 886.23 0.6K
09:47 887.00 887.00 885.42 885.42 1.1K
09:48 885.43 885.43 885.43 885.43 2.4K
09:49 885.42 885.42 885.42 885.42 0.0K
09:54 887.00 887.00 887.00 887.00 0.0K
09:59 885.90 885.90 885.90 885.90 0.4K
10:01 885.93 885.93 885.93 885.93 0.1K
10:03 885.42 885.42 885.42 885.42 0.0K
10:08 887.00 887.00 887.00 887.00 0.0K
10:09 885.42 885.42 885.42 885.42 0.2K
10:12 885.00 885.00 883.00 883.00 2.2K
10:13 882.00 882.00 881.50 881.50 0.1K
10:14 880.00 880.00 880.00 880.00 0.9K
10:15 880.63 880.63 880.63 880.63 0.2K
10:16 881.00 881.00 880.50 880.50 3.1K
10:19 881.00 882.00 880.42 882.00 0.6K
10:20 881.00 881.00 881.00 881.00 0.6K
10:23 879.90 879.90 879.90 879.90 0.1K
10:27 879.64 879.64 879.64 879.64 0.1K
10:34 878.00 878.00 878.00 878.00 0.9K
10:35 879.03 879.03 879.03 879.03 0.5K
10:40 880.00 880.00 878.00 879.50 1.1K
10:41 880.50 880.50 880.50 880.50 1.3K
10:46 879.84 879.84 879.84 879.84 0.5K
10:47 880.00 880.00 880.00 880.00 0.0K
10:50 877.15 877.15 877.15 877.15 5.7K
10:51 878.00 878.00 878.00 878.00 1.4K
10:52 876.00 876.00 874.37 874.37 1.5K
10:53 875.00 875.00 875.00 875.00 0.1K
10:55 873.00 873.00 873.00 873.00 0.0K
10:59 873.09 875.00 873.09 875.00 3.1K
11:00 876.00 876.00 876.00 876.00 0.3K
11:05 875.49 875.49 875.49 875.49 0.3K
11:07 876.37 876.37 876.37 876.37 0.1K
11:11 874.63 874.63 874.63 874.63 0.0K
11:17 875.12 875.16 875.12 875.16 1.0K
11:18 876.00 876.00 876.00 876.00 1.0K
11:19 876.00 876.00 875.46 875.46 1.4K
11:20 877.00 879.00 876.42 879.00 0.6K
11:21 880.50 880.50 880.50 880.50 0.1K
11:22 881.00 881.00 880.00 880.00 2.2K
11:23 882.00 883.00 882.00 883.00 1.0K
11:24 883.00 889.00 883.00 889.00 0.8K
11:26 887.95 887.95 887.95 887.95 0.0K
11:27 888.00 888.00 888.00 888.00 0.1K
11:28 885.26 885.26 885.26 885.26 0.1K
11:31 885.00 888.00 885.00 888.00 0.2K
11:34 885.71 885.71 885.71 885.71 0.3K
11:35 888.00 890.50 887.00 890.50 5.2K
11:38 890.10 890.10 890.10 890.10 0.2K
11:42 890.67 890.67 890.67 890.67 0.5K
11:44 889.98 889.98 889.98 889.98 0.1K
11:46 890.19 892.00 890.19 892.00 0.5K
11:50 892.00 892.00 892.00 892.00 0.0K
11:51 891.00 891.00 890.00 891.00 3.5K
11:52 889.00 889.00 889.00 889.00 2.7K
11:53 889.00 891.00 886.26 890.00 17.2K
11:55 890.00 890.00 890.00 890.00 1.2K
11:56 889.00 889.00 889.00 889.00 0.3K
11:58 890.00 890.00 890.00 890.00 1.1K
11:59 890.00 890.00 890.00 890.00 0.4K
12:00 890.00 890.00 890.00 890.00 0.0K
12:01 889.00 889.00 889.00 889.00 0.3K
12:06 889.58 889.58 889.58 889.58 0.1K
12:07 890.46 890.46 890.46 890.46 0.1K
12:17 888.91 888.91 888.91 888.91 1.5K
12:18 889.00 889.00 887.00 887.00 5.8K
12:19 888.00 888.70 888.00 888.70 1.8K
12:20 887.00 887.00 887.00 887.00 1.2K
12:21 888.00 888.00 888.00 888.00 0.6K
12:38 888.63 888.63 888.63 888.63 0.0K
12:39 891.00 894.00 891.00 894.00 0.2K
12:47 889.00 890.00 887.00 888.00 9.4K
12:48 888.00 888.00 888.00 888.00 0.3K
12:49 889.00 889.00 889.00 889.00 0.0K
12:52 888.46 888.46 888.00 888.00 1.4K
13:00 887.00 887.00 887.00 887.00 1.7K
13:03 888.41 888.41 888.41 888.41 0.1K
13:04 888.00 888.00 888.00 888.00 0.0K
13:08 887.00 889.00 887.00 889.00 2.8K
13:10 887.61 887.61 887.61 887.61 0.3K
13:12 889.00 889.00 889.00 889.00 0.6K
13:13 890.00 890.00 890.00 890.00 0.2K
13:14 890.00 890.00 890.00 890.00 0.5K
13:15 889.00 889.00 889.00 889.00 2.1K
13:18 889.00 889.00 889.00 889.00 0.2K
13:21 887.00 887.58 887.00 887.58 2.1K
13:22 887.00 888.00 887.00 888.00 2.5K
13:24 888.00 888.00 888.00 888.00 1.5K
13:27 890.00 890.00 890.00 890.00 1.4K
13:28 889.50 889.50 889.50 889.50 0.2K
13:30 889.50 889.50 889.50 889.50 0.2K
13:38 891.00 891.00 891.00 891.00 0.0K
13:50 890.11 890.11 890.11 890.11 0.3K
13:51 889.50 889.50 889.50 889.50 0.0K
13:55 890.32 890.32 890.32 890.32 0.1K
13:59 891.00 891.00 891.00 891.00 0.7K
14:00 891.91 891.91 891.91 891.91 0.2K
14:03 893.37 894.00 893.37 894.00 1.8K
14:04 895.16 895.16 895.16 895.16 0.0K
14:07 895.74 895.74 895.74 895.74 1.0K
14:11 896.00 896.00 896.00 896.00 0.1K
14:12 897.00 897.00 897.00 897.00 0.1K
14:13 896.30 896.30 896.30 896.30 0.0K
14:19 898.00 898.00 898.00 898.00 0.0K
14:28 897.00 897.00 897.00 897.00 0.2K
14:30 896.00 897.00 896.00 897.00 1.3K
14:32 896.00 896.00 896.00 896.00 2.1K
14:34 896.00 896.00 896.00 896.00 2.5K
14:40 897.00 897.00 897.00 897.00 0.0K
14:42 897.00 897.00 897.00 897.00 0.1K
14:49 898.00 899.00 898.00 899.00 0.6K
14:50 899.19 899.19 899.19 899.19 0.0K
14:53 899.00 899.00 899.00 899.00 0.1K
14:55 899.16 899.58 899.16 899.58 0.4K
14:56 898.94 898.94 898.94 898.94 0.2K
14:57 898.00 898.00 898.00 898.00 0.2K
14:58 898.00 898.00 898.00 898.00 0.1K
15:00 898.00 898.00 896.00 897.00 2.6K
15:01 895.00 895.00 895.00 895.00 1.1K
15:02 897.00 897.00 897.00 897.00 0.2K
15:05 897.26 897.26 897.26 897.26 0.2K
15:06 896.00 896.00 896.00 896.00 0.1K
15:07 896.58 896.58 896.58 896.58 0.1K
15:13 897.00 897.00 897.00 897.00 0.0K
15:15 895.00 895.00 895.00 895.00 0.1K
15:20 896.00 897.00 895.42 897.00 2.8K
15:21 898.00 898.00 895.92 895.92 1.2K
15:24 896.00 896.00 896.00 896.00 0.2K
15:25 895.36 895.36 895.36 895.36 0.2K
15:26 895.00 895.00 894.00 894.00 1.0K
15:30 895.00 895.34 895.00 895.34 0.7K
15:31 894.00 894.00 894.00 894.00 0.1K
15:33 895.00 895.00 895.00 895.00 0.1K
15:39 896.00 896.00 896.00 896.00 0.0K
15:40 894.94 894.94 894.94 894.94 0.5K
15:41 894.50 894.50 894.50 894.50 0.2K
15:45 894.00 894.00 894.00 894.00 2.5K
15:49 895.00 895.00 895.00 895.00 0.9K
15:50 895.00 895.21 895.00 895.21 0.6K
15:52 895.00 895.00 895.00 895.00 0.5K
15:53 895.00 895.00 895.00 895.00 0.3K
15:55 894.90 895.25 894.90 895.25 0.3K
15:56 895.34 895.34 895.00 895.00 0.3K
15:58 894.53 894.53 894.53 894.53 1.0K
16:00 894.21 894.21 894.00 894.00 3.5K
16:01 894.54 894.54 894.53 894.53 0.8K
16:03 892.00 892.00 892.00 892.00 2.7K
16:04 892.00 892.00 892.00 892.00 1.0K
16:05 892.97 892.97 892.00 892.00 0.5K
16:06 893.00 893.00 892.00 892.00 1.2K
16:10 892.98 892.98 892.73 892.73 0.6K
16:12 892.00 892.00 892.00 892.00 0.5K
16:13 893.00 893.00 893.00 893.00 0.6K
16:15 893.00 893.00 892.00 893.00 1.4K
16:16 893.00 893.00 892.99 893.00 1.8K
16:17 893.00 893.00 893.00 893.00 1.0K
16:20 893.00 893.00 893.00 893.00 0.2K
16:22 893.00 893.00 893.00 893.00 0.3K
16:24 893.00 893.00 893.00 893.00 0.0K
16:25 893.00 894.58 893.00 894.58 5.2K
16:26 893.00 893.00 892.00 892.00 0.4K
16:29 893.00 893.00 893.00 893.00 0.5K
16:35 890.00 890.00 890.00 890.00 25.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available