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
08:00 947.00 947.00 935.76 935.76 1.3K
08:01 935.75 935.75 935.75 935.75 0.4K
08:02 934.00 934.00 934.00 934.00 0.1K
08:07 939.00 939.00 939.00 939.00 0.2K
08:08 935.00 937.00 935.00 937.00 0.3K
08:09 936.00 937.00 936.00 937.00 0.2K
08:12 935.54 939.00 935.54 939.00 0.7K
08:13 939.00 939.00 939.00 939.00 0.6K
08:14 939.00 939.00 939.00 939.00 0.1K
08:15 939.00 939.00 938.00 938.00 0.4K
08:17 938.28 938.28 938.28 938.28 0.2K
08:18 940.00 940.00 940.00 940.00 0.8K
08:19 943.00 943.00 939.00 939.00 1.3K
08:20 940.20 940.20 940.20 940.20 0.7K
08:21 942.00 942.00 942.00 942.00 16.6K
08:22 940.00 940.00 940.00 940.00 0.2K
08:23 942.00 942.00 942.00 942.00 0.0K
08:25 941.92 941.92 941.92 941.92 2.6K
08:27 940.94 940.94 940.94 940.94 0.3K
08:33 943.00 943.00 943.00 943.00 0.4K
08:38 942.00 942.00 942.00 942.00 0.3K
08:48 945.00 945.00 943.96 943.96 1.3K
08:49 946.92 946.92 946.92 946.92 0.3K
08:53 948.00 948.00 948.00 948.00 0.6K
08:57 950.00 950.00 948.96 948.96 0.2K
08:58 948.58 950.00 947.64 947.64 2.5K
09:00 950.00 950.00 950.00 950.00 0.1K
09:01 949.00 949.00 949.00 949.00 0.0K
09:02 949.00 949.00 949.00 949.00 0.1K
09:03 949.36 950.64 949.00 950.17 1.6K
09:04 951.18 951.18 951.18 951.18 0.8K
09:05 951.00 951.00 951.00 951.00 1.2K
09:08 953.00 954.00 953.00 954.00 1.4K
09:11 952.92 952.92 952.92 952.92 0.5K
09:12 951.67 951.67 951.67 951.67 0.9K
09:13 954.00 954.00 952.96 952.96 2.1K
09:14 952.96 952.96 952.96 952.96 3.8K
09:15 952.00 952.00 948.00 948.00 1.0K
09:17 949.00 949.00 948.00 948.00 0.4K
09:18 947.64 949.00 947.64 949.00 3.0K
09:19 949.00 949.00 949.00 949.00 0.1K
09:21 948.64 948.64 948.64 948.64 0.6K
09:22 949.28 949.28 949.28 949.28 1.1K
09:23 951.00 951.00 949.00 949.00 1.1K
09:24 947.00 947.00 947.00 947.00 0.7K
09:26 947.00 947.00 947.00 947.00 0.1K
09:27 945.00 945.00 944.92 945.00 0.7K
09:28 943.54 944.50 943.54 944.50 6.4K
09:29 946.00 946.00 946.00 946.00 0.3K
09:34 948.00 949.00 948.00 949.00 0.4K
09:35 948.30 949.28 948.30 949.28 0.1K
09:38 950.00 950.00 950.00 950.00 1.2K
09:39 950.18 950.18 950.18 950.18 0.1K
09:40 950.00 950.00 950.00 950.00 1.0K
09:43 951.00 951.00 950.00 950.00 1.3K
09:44 949.00 949.00 948.00 948.00 0.3K
09:46 948.00 948.00 948.00 948.00 0.2K
09:48 947.56 950.00 947.56 950.00 0.5K
09:49 948.00 948.00 948.00 948.00 0.2K
09:50 948.00 948.00 948.00 948.00 0.2K
09:52 950.00 950.00 950.00 950.00 0.2K
09:53 948.00 948.00 948.00 948.00 0.4K
09:54 948.86 948.86 948.86 948.86 0.3K
10:08 950.00 950.00 950.00 950.00 0.7K
10:09 948.96 948.96 948.05 948.05 1.6K
10:13 951.00 951.00 951.00 951.00 0.6K
10:14 950.64 950.64 950.64 950.64 0.5K
10:16 950.00 950.00 950.00 950.00 0.1K
10:18 949.64 950.18 949.64 950.00 0.5K
10:20 950.00 950.00 950.00 950.00 0.1K
10:25 949.36 949.36 949.36 949.36 0.0K
10:27 949.00 949.10 948.00 948.00 2.6K
10:28 950.00 950.00 949.00 949.00 0.5K
10:37 948.36 948.36 948.36 948.36 0.1K
10:40 950.00 950.00 949.10 949.10 0.1K
10:41 949.10 949.10 949.10 949.10 0.1K
10:43 949.18 949.18 949.18 949.18 0.4K
10:44 950.00 950.00 950.00 950.00 0.8K
10:47 950.00 950.00 950.00 950.00 0.1K
10:48 951.00 951.00 951.00 951.00 0.3K
10:51 949.00 949.00 949.00 949.00 0.2K
10:52 948.00 948.00 948.00 948.00 0.1K
10:57 947.80 948.00 947.80 948.00 0.5K
11:03 949.00 949.00 949.00 949.00 0.5K
11:04 949.10 949.10 948.00 948.00 0.1K
11:05 948.18 948.18 948.18 948.18 0.1K
11:07 949.00 949.00 949.00 949.00 0.0K
11:09 950.00 950.00 950.00 950.00 0.1K
11:12 950.10 950.10 950.10 950.10 0.0K
11:13 950.00 950.00 950.00 950.00 16.7K
11:14 951.00 957.00 951.00 956.00 48.3K
11:15 956.30 956.30 955.00 955.00 15.3K
11:16 954.00 954.00 954.00 954.00 0.0K
11:18 955.40 955.40 952.50 952.50 23.4K
11:19 953.65 953.65 952.00 952.00 0.1K
11:20 952.89 952.89 952.89 952.89 0.7K
11:21 953.65 953.65 953.65 953.65 2.0K
11:22 954.11 954.11 952.54 953.65 10.5K
11:24 954.00 954.00 954.00 954.00 0.2K
11:28 953.65 953.65 953.65 953.65 0.9K
11:29 952.00 952.00 952.00 952.00 30.0K
11:30 952.21 952.21 950.00 950.00 35.1K
11:33 951.05 953.00 951.05 953.00 3.4K
11:37 950.00 950.00 950.00 950.00 0.2K
11:42 948.00 948.00 948.00 948.00 0.3K
11:45 946.00 946.00 946.00 946.00 0.1K
11:46 946.00 946.00 946.00 946.00 0.1K
11:48 943.77 947.00 943.77 947.00 0.9K
11:52 946.65 946.65 946.65 946.65 0.7K
11:56 946.65 946.65 946.65 946.65 0.2K
11:57 948.00 948.00 948.00 948.00 0.1K
11:59 946.54 946.54 946.00 946.00 1.6K
12:00 946.65 946.65 946.65 946.65 3.4K
12:01 945.54 945.54 945.54 945.54 0.1K
12:02 945.00 945.00 945.00 945.00 0.0K
12:03 948.00 948.00 948.00 948.00 0.3K
12:07 947.00 947.00 947.00 947.00 1.1K
12:10 945.00 945.00 945.00 945.00 50.2K
12:18 948.00 948.00 948.00 948.00 0.1K
12:19 946.57 946.57 946.57 946.57 0.2K
12:21 948.00 948.00 948.00 948.00 0.1K
12:23 948.00 948.00 948.00 948.00 0.6K
12:25 948.10 948.10 948.10 948.10 0.2K
12:27 948.00 948.00 948.00 948.00 0.2K
12:28 949.00 949.00 949.00 949.00 0.2K
12:29 948.65 948.65 948.65 948.65 0.0K
12:30 947.54 947.54 947.00 947.00 0.4K
12:33 949.00 949.00 949.00 949.00 0.4K
12:35 949.10 949.10 949.10 949.10 0.0K
12:38 949.00 951.00 949.00 950.00 2.0K
12:42 949.65 949.65 949.65 949.65 0.8K
12:48 951.00 951.00 951.00 951.00 0.5K
12:49 951.00 951.00 951.00 951.00 0.2K
12:50 951.00 951.00 950.00 950.00 0.4K
12:51 950.18 950.18 950.18 950.18 0.1K
12:53 951.00 951.00 950.00 950.00 1.8K
12:55 949.00 951.00 949.00 951.00 0.6K
12:57 952.00 952.00 952.00 952.00 0.1K
13:00 952.10 952.10 952.10 952.10 0.0K
13:03 951.00 951.00 951.00 951.00 0.3K
13:05 949.24 949.24 949.24 949.24 0.0K
13:07 951.00 951.00 951.00 951.00 0.5K
13:13 951.65 951.65 951.65 951.65 0.1K
13:17 951.00 951.00 951.00 951.00 2.0K
13:21 950.49 950.49 950.49 950.49 0.3K
13:23 951.00 951.00 951.00 951.00 0.5K
13:26 950.36 952.00 950.36 951.00 1.4K
13:27 952.00 952.00 952.00 952.00 2.7K
13:28 951.00 951.00 951.00 951.00 0.4K
13:32 950.00 950.00 950.00 950.00 0.3K
13:33 951.00 951.00 951.00 951.00 0.2K
13:40 952.00 952.00 952.00 952.00 0.0K
13:45 948.94 948.94 948.94 948.94 1.7K
13:46 949.00 949.00 949.00 949.00 3.4K
13:48 950.00 950.00 949.00 949.00 0.9K
13:49 948.36 949.10 948.36 949.10 0.4K
13:50 948.36 948.36 948.36 948.36 0.2K
13:52 948.36 949.10 948.36 949.10 0.2K
13:53 948.00 948.00 948.00 948.00 14.9K
13:59 949.10 949.10 949.10 949.10 0.8K
14:01 949.10 949.10 949.10 949.10 0.1K
14:02 949.10 949.10 949.10 949.10 0.0K
14:03 948.36 948.36 948.36 948.36 0.0K
14:06 948.36 948.36 948.36 948.36 0.1K
14:09 949.10 949.10 949.10 949.10 0.6K
14:13 950.00 950.00 950.00 950.00 0.9K
14:14 949.36 949.36 949.36 949.36 0.1K
14:16 949.36 949.36 949.36 949.36 0.1K
14:17 949.33 949.33 949.33 949.33 1.4K
14:18 951.00 951.00 951.00 951.00 0.5K
14:19 950.36 950.36 950.36 950.36 0.0K
14:21 950.00 950.00 950.00 950.00 1.1K
14:23 951.00 951.00 951.00 951.00 0.2K
14:36 950.64 950.64 950.64 950.64 0.2K
14:37 950.36 950.36 950.36 950.36 0.2K
14:38 950.00 950.00 950.00 950.00 0.3K
14:40 948.54 949.65 948.54 949.65 5.7K
14:41 949.00 949.00 949.00 949.00 0.4K
14:42 948.65 948.65 948.65 948.65 1.0K
14:43 948.65 948.65 948.65 948.65 0.0K
14:47 947.61 947.61 947.61 947.61 0.0K
14:58 950.00 950.10 950.00 950.10 2.9K
15:00 949.36 949.36 949.36 949.36 0.0K
15:05 950.10 950.10 950.10 950.10 0.6K
15:06 950.10 950.10 950.10 950.10 1.3K
15:08 951.00 951.00 950.00 950.00 17.8K
15:09 949.00 949.00 949.00 949.00 0.0K
15:13 950.00 950.00 950.00 950.00 0.5K
15:14 951.00 951.00 951.00 951.00 1.0K
15:15 950.10 950.10 950.10 950.10 0.1K
15:16 951.00 951.00 950.10 951.00 1.0K
15:17 951.00 951.00 951.00 951.00 0.2K
15:18 951.00 951.00 951.00 951.00 0.0K
15:19 951.00 951.00 950.10 951.00 0.3K
15:20 951.00 951.00 949.36 951.00 0.4K
15:21 951.00 951.00 951.00 951.00 0.2K
15:22 951.00 951.00 950.00 950.00 0.8K
15:28 950.00 950.00 950.00 950.00 0.1K
15:29 950.00 950.00 950.00 950.00 11.2K
15:30 950.00 950.00 950.00 950.00 0.0K
15:32 949.36 949.36 949.36 949.36 0.0K
15:36 950.10 950.10 950.10 950.10 0.0K
15:37 950.00 950.00 950.00 950.00 0.1K
15:40 951.00 951.00 951.00 951.00 4.6K
15:43 950.00 950.00 950.00 950.00 0.0K
15:45 951.10 951.10 951.10 951.10 1.0K
15:46 950.36 950.36 950.36 950.36 0.1K
15:47 950.00 950.00 950.00 950.00 0.1K
15:51 949.00 950.00 949.00 950.00 2.9K
15:57 949.00 949.00 949.00 949.00 0.0K
15:58 949.00 949.00 949.00 949.00 0.1K
15:59 950.10 950.10 950.10 950.10 0.1K
16:00 949.00 949.00 949.00 949.00 0.0K
16:01 949.00 949.00 949.00 949.00 0.0K
16:03 949.00 949.00 949.00 949.00 0.0K
16:05 948.00 948.00 948.00 948.00 1.3K
16:06 949.10 949.10 949.10 949.10 0.1K
16:12 947.00 947.00 947.00 947.00 2.8K
16:13 946.00 946.00 946.00 946.00 0.2K
16:18 946.00 946.00 946.00 946.00 0.1K
16:22 946.00 946.00 945.00 945.00 0.2K
16:25 946.00 946.00 946.00 946.00 0.4K
16:26 946.10 946.10 946.10 946.10 0.0K
16:28 947.00 947.00 947.00 947.00 0.0K
16:29 944.65 944.65 944.65 944.65 2.2K
16:35 947.00 947.00 947.00 947.00 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available