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
08:00 927.00 927.00 921.50 921.50 0.1K
08:03 915.04 918.00 915.04 918.00 5.3K
08:05 916.00 916.00 916.00 916.00 0.1K
08:12 922.00 922.00 922.00 922.00 0.0K
08:14 922.00 922.00 922.00 922.00 0.4K
08:15 916.06 916.06 916.06 916.06 0.0K
08:16 917.00 917.00 914.00 914.00 45.8K
08:17 914.95 917.00 914.95 917.00 0.6K
08:19 917.00 918.00 916.00 916.00 0.9K
08:29 915.00 915.00 915.00 915.00 0.0K
08:31 915.00 915.00 915.00 915.00 0.6K
08:36 916.00 916.00 916.00 916.00 0.4K
08:37 915.36 915.36 915.36 915.36 0.5K
08:38 915.00 915.00 915.00 915.00 0.2K
08:44 914.50 914.50 914.50 914.50 0.3K
08:45 916.00 916.00 916.00 916.00 0.8K
08:47 917.00 917.00 917.00 917.00 0.1K
08:54 916.58 916.58 916.58 916.58 0.0K
09:00 914.87 914.87 914.87 914.87 0.1K
09:03 917.00 917.00 917.00 917.00 0.3K
09:05 915.54 915.54 915.54 915.54 0.3K
09:09 915.00 915.00 915.00 915.00 0.0K
09:11 918.00 918.00 918.00 918.00 0.0K
09:13 917.68 917.68 917.68 917.68 0.6K
09:14 918.00 918.00 918.00 918.00 0.1K
09:16 921.00 923.00 921.00 923.00 46.3K
09:17 925.00 925.00 925.00 925.00 0.6K
09:20 923.00 923.00 922.00 923.00 0.5K
09:21 923.00 923.00 922.00 922.00 0.6K
09:22 918.99 918.99 918.99 918.99 2.2K
09:25 921.00 921.54 921.00 921.54 0.0K
09:29 921.00 921.00 921.00 921.00 0.2K
09:30 921.00 921.00 921.00 921.00 0.1K
09:38 921.36 921.36 921.36 921.36 0.1K
09:39 920.00 920.00 920.00 920.00 0.0K
09:40 920.00 920.00 920.00 920.00 0.0K
09:44 923.00 923.00 923.00 923.00 0.0K
09:45 922.00 922.00 922.00 922.00 0.8K
09:49 925.00 925.00 925.00 925.00 0.1K
09:52 925.00 925.00 925.00 925.00 0.1K
09:53 922.00 922.00 922.00 922.00 2.4K
09:55 922.73 922.73 922.73 922.73 3.5K
09:56 924.00 924.00 924.00 924.00 0.3K
09:57 925.00 925.00 925.00 925.00 5.4K
09:58 924.00 924.00 924.00 924.00 0.9K
10:00 923.87 923.87 923.87 923.87 0.5K
10:02 923.54 923.54 923.54 923.54 0.0K
10:03 923.00 923.00 923.00 923.00 0.5K
10:13 922.54 922.54 922.54 922.54 0.0K
10:14 922.54 922.54 922.54 922.54 0.2K
10:15 922.54 922.54 922.54 922.54 1.0K
10:24 922.60 922.60 922.60 922.60 0.6K
10:28 922.72 922.72 922.72 922.72 0.1K
10:30 924.55 924.55 924.55 924.55 0.0K
10:33 922.00 923.91 922.00 923.91 0.4K
10:35 922.00 922.00 921.69 921.69 2.9K
10:38 921.00 921.00 921.00 921.00 0.0K
10:43 922.80 923.00 922.80 923.00 1.0K
10:45 924.59 924.59 923.42 923.42 0.2K
10:48 924.00 924.00 924.00 924.00 0.6K
10:50 926.00 926.00 925.70 925.70 1.9K
10:55 925.00 925.00 925.00 925.00 0.1K
10:56 926.92 926.92 926.92 926.92 0.2K
10:58 928.00 928.00 928.00 928.00 0.2K
11:06 928.00 928.00 928.00 928.00 0.3K
11:08 928.86 928.86 928.86 928.86 0.1K
11:09 927.60 927.60 927.60 927.60 0.2K
11:15 927.00 927.00 926.92 926.92 1.2K
11:16 925.00 925.00 925.00 925.00 0.0K
11:18 925.00 925.00 924.00 924.00 0.0K
11:19 924.00 924.00 924.00 924.00 0.0K
11:20 924.00 924.00 924.00 924.00 0.0K
11:21 924.00 924.00 924.00 924.00 0.0K
11:23 924.00 925.00 924.00 925.00 13.7K
11:25 924.00 924.00 924.00 924.00 0.3K
11:38 923.54 923.54 923.54 923.54 0.0K
11:42 924.95 924.95 924.95 924.95 0.3K
11:45 924.98 924.98 924.98 924.98 0.1K
11:46 925.00 925.00 925.00 925.00 0.1K
11:47 923.54 923.54 923.54 923.54 0.2K
11:50 925.00 925.00 925.00 925.00 0.2K
11:56 923.54 923.54 923.54 923.54 0.2K
11:58 925.00 925.00 925.00 925.00 0.3K
12:03 925.92 925.92 925.92 925.92 4.9K
12:04 924.54 924.54 924.54 924.54 0.0K
12:07 927.00 927.00 927.00 927.00 1.0K
12:08 926.56 926.56 926.56 926.56 0.0K
12:21 924.72 924.72 924.72 924.72 0.3K
12:23 927.00 927.00 927.00 927.00 0.2K
12:26 926.20 926.20 926.20 926.20 0.3K
12:38 928.00 928.00 928.00 928.00 0.1K
12:41 928.00 928.00 928.00 928.00 0.6K
12:48 929.56 929.56 929.56 929.56 0.0K
12:49 929.56 929.56 929.56 929.56 0.3K
12:52 929.00 929.00 928.30 929.00 0.5K
12:58 929.00 929.00 929.00 929.00 0.4K
12:59 930.00 930.00 930.00 930.00 0.4K
13:01 929.72 929.72 929.00 929.00 0.3K
13:02 928.72 928.72 928.72 928.72 0.0K
13:11 928.56 928.56 928.56 928.56 1.1K
13:12 928.00 928.00 928.00 928.00 0.6K
13:13 927.33 927.33 927.33 927.33 0.0K
13:30 928.00 928.00 928.00 928.00 0.9K
13:39 927.00 927.00 927.00 927.00 0.1K
13:40 927.36 927.36 927.36 927.36 0.5K
13:41 927.00 927.00 927.00 927.00 0.8K
13:42 927.00 927.00 927.00 927.00 0.0K
13:43 927.18 927.18 927.18 927.18 0.4K
13:45 928.00 929.00 928.00 929.00 0.3K
13:46 929.00 929.00 929.00 929.00 0.2K
13:47 929.46 929.46 929.46 929.46 0.0K
14:01 927.00 927.00 927.00 927.00 0.0K
14:06 930.00 930.00 928.21 928.21 0.2K
14:11 929.56 929.56 929.56 929.56 0.1K
14:17 929.56 929.56 929.56 929.56 0.0K
14:19 931.00 931.00 931.00 931.00 0.0K
14:23 928.87 929.92 928.87 929.92 0.3K
14:25 928.54 928.54 928.54 928.54 1.8K
14:31 931.00 931.00 931.00 931.00 0.0K
14:32 931.54 931.54 931.54 931.54 0.0K
14:34 933.00 934.00 933.00 934.00 0.6K
14:38 932.00 932.20 932.00 932.20 0.7K
14:39 932.00 932.00 931.00 931.00 0.4K
14:47 929.66 929.66 929.66 929.66 1.1K
14:54 930.54 930.54 930.54 930.54 0.2K
14:56 930.00 931.00 930.00 931.00 2.6K
14:59 933.00 933.00 933.00 933.00 0.4K
15:00 933.00 933.00 933.00 933.00 0.7K
15:02 933.00 933.00 932.00 932.00 1.0K
15:09 932.30 932.30 932.30 932.30 0.1K
15:10 932.00 932.00 932.00 932.00 0.7K
15:11 931.54 931.54 931.54 931.54 0.0K
15:12 931.00 931.00 931.00 931.00 0.5K
15:15 934.00 934.00 932.92 932.92 0.0K
15:16 931.54 931.54 931.54 931.54 0.1K
15:17 931.00 931.00 931.00 931.00 1.0K
15:21 933.00 933.18 933.00 933.18 0.0K
15:23 933.00 933.00 933.00 933.00 3.9K
15:24 934.00 936.00 934.00 936.00 0.5K
15:30 933.00 933.00 933.00 933.00 0.0K
15:33 935.04 935.04 935.04 935.04 0.3K
15:34 936.00 936.00 935.04 935.04 0.6K
15:35 935.00 935.00 935.00 935.00 0.8K
15:38 937.00 937.00 937.00 937.00 0.5K
15:40 935.00 935.00 935.00 935.00 0.1K
15:41 936.56 936.56 936.56 936.56 0.0K
15:43 934.72 934.72 934.72 934.72 0.1K
15:45 934.72 934.72 934.72 934.72 0.3K
15:46 936.56 936.56 936.56 936.56 0.2K
15:47 934.72 934.72 934.72 934.72 0.4K
15:50 934.72 934.72 934.72 934.72 0.1K
15:51 934.54 934.54 934.54 934.54 0.6K
15:55 934.54 934.54 934.54 934.54 0.0K
15:56 934.00 934.00 934.00 934.00 2.0K
15:58 934.00 934.00 934.00 934.00 1.5K
15:59 934.00 934.00 932.00 932.00 2.6K
16:00 933.00 933.00 932.00 932.00 0.8K
16:01 931.36 931.36 931.36 931.36 0.0K
16:03 932.28 932.28 932.28 932.28 0.1K
16:06 933.00 933.00 932.54 932.54 0.6K
16:07 932.00 933.00 932.00 933.00 5.7K
16:14 931.00 931.00 931.00 931.00 2.3K
16:17 930.54 930.54 930.54 930.54 0.2K
16:19 929.00 931.00 929.00 931.00 2.2K
16:20 928.58 928.58 928.58 928.58 1.1K
16:28 928.00 928.00 928.00 928.00 0.1K
16:35 931.00 931.00 931.00 931.00 26.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available