Fevertree Drinks PLC

FEVR
🏛️ uk →
845.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 945.00 951.59 945.00 947.74 1.3K
08:02 949.63 949.63 949.63 949.63 0.1K
08:04 950.55 950.55 950.55 950.55 0.0K
08:05 954.00 954.00 953.00 953.00 0.5K
08:09 954.00 954.00 954.00 954.00 0.3K
08:10 955.10 955.10 954.30 954.30 0.7K
08:14 954.30 954.30 954.30 954.30 0.1K
08:15 956.00 956.00 956.00 956.00 0.0K
08:16 954.00 954.00 954.00 954.00 0.2K
08:17 956.00 956.00 956.00 956.00 0.5K
08:19 957.00 960.00 957.00 960.00 0.6K
08:20 959.00 959.00 959.00 959.00 0.1K
08:22 961.00 961.00 961.00 961.00 0.1K
08:23 960.00 960.00 959.00 959.00 22.5K
08:24 960.03 968.00 960.03 968.00 20.3K
08:30 960.00 961.00 960.00 961.00 0.8K
08:33 959.77 959.77 959.77 959.77 0.0K
08:34 959.65 959.65 959.65 959.65 0.5K
08:35 961.00 961.00 961.00 961.00 0.3K
08:36 962.00 962.00 962.00 962.00 0.0K
08:39 961.03 961.03 961.03 961.03 0.8K
08:40 961.07 961.07 961.07 961.07 0.7K
08:41 964.50 964.50 964.50 964.50 31.5K
08:44 962.75 962.75 962.75 962.75 0.1K
08:45 962.17 962.17 962.17 962.17 0.0K
08:50 964.42 964.42 964.42 964.42 0.8K
08:51 962.00 962.00 962.00 962.00 0.0K
08:52 965.20 965.20 965.20 965.20 0.3K
08:55 970.00 970.00 970.00 970.00 1.7K
08:57 968.39 968.40 968.39 968.40 0.7K
09:00 968.00 968.00 966.00 967.75 0.2K
09:04 968.09 968.09 968.09 968.09 0.7K
09:05 967.00 967.00 966.36 966.36 0.1K
09:07 966.36 966.36 966.36 966.36 0.0K
09:09 967.10 967.10 967.10 967.10 0.1K
09:10 966.00 967.07 966.00 967.07 0.7K
09:13 966.65 966.65 966.65 966.65 0.0K
09:15 966.65 966.65 966.65 966.65 0.1K
09:17 966.09 966.09 966.09 966.09 0.5K
09:19 966.65 966.65 966.65 966.65 1.3K
09:24 970.00 970.00 970.00 970.00 1.3K
09:27 971.04 971.04 971.04 971.04 0.3K
09:28 969.00 969.00 967.96 967.96 0.5K
09:33 967.00 967.00 967.00 967.00 2.5K
09:35 968.77 968.77 968.77 968.77 0.0K
09:36 967.19 967.19 967.19 967.19 4.0K
09:41 967.00 967.00 967.00 967.00 0.1K
09:43 967.36 967.36 967.36 967.36 0.0K
09:48 966.00 966.00 966.00 966.00 0.1K
09:49 969.00 969.00 969.00 969.00 0.1K
09:51 967.50 967.50 967.50 967.50 1.5K
09:54 967.77 967.77 967.77 967.77 0.5K
09:55 969.00 969.00 969.00 969.00 0.3K
09:56 970.00 970.00 967.96 967.96 1.2K
09:58 969.00 971.00 969.00 971.00 0.3K
10:00 969.00 969.00 969.00 969.00 0.7K
10:05 971.46 971.46 971.46 971.46 0.1K
10:07 971.00 971.00 971.00 971.00 0.0K
10:08 970.18 970.18 970.18 970.18 0.1K
10:09 970.18 970.18 969.00 969.00 1.1K
10:10 969.64 970.09 969.00 970.09 1.2K
10:11 972.00 972.00 972.00 972.00 0.3K
10:12 971.50 971.50 971.00 971.00 21.9K
10:13 971.00 971.36 968.00 971.36 10.0K
10:14 968.00 968.00 968.00 968.00 17.5K
10:15 968.00 968.00 968.00 968.00 18.0K
10:16 969.80 969.80 969.80 969.80 0.0K
10:19 967.00 968.28 967.00 968.28 1.0K
10:21 969.88 970.01 967.00 970.01 0.2K
10:25 967.00 967.00 967.00 967.00 0.0K
10:27 969.00 969.00 969.00 969.00 0.0K
10:30 969.36 969.36 969.36 969.36 0.4K
10:41 967.00 967.00 967.00 967.00 0.0K
10:42 968.77 968.77 968.77 968.77 0.1K
10:45 970.00 970.00 970.00 970.00 0.0K
10:49 967.96 967.96 967.96 967.96 0.3K
10:54 967.36 967.36 967.36 967.36 1.3K
10:55 970.00 970.00 966.00 966.00 1.5K
10:56 966.77 966.77 966.77 966.77 0.1K
10:57 965.00 965.00 965.00 965.00 0.3K
10:58 963.28 963.28 963.28 963.28 0.5K
11:02 964.36 964.36 964.36 964.36 0.2K
11:10 962.78 962.78 962.78 962.78 0.1K
11:14 962.00 962.00 962.00 962.00 0.8K
11:17 961.00 961.00 960.00 960.00 0.9K
11:19 957.00 958.00 957.00 958.00 0.2K
11:21 959.98 959.98 959.98 959.98 0.3K
11:23 958.00 958.00 958.00 958.00 0.3K
11:25 959.00 959.00 959.00 959.00 0.3K
11:29 961.00 961.00 957.00 957.00 4.8K
11:36 954.00 954.00 954.00 954.00 2.8K
11:37 954.72 954.72 954.72 954.72 0.2K
11:39 956.36 958.00 956.00 956.00 0.2K
11:40 954.72 963.00 954.72 962.00 5.7K
11:41 963.00 963.00 963.00 963.00 0.5K
11:42 964.00 967.00 964.00 965.00 3.2K
11:43 964.36 966.00 964.36 966.00 0.1K
11:44 964.36 964.36 964.36 964.36 0.4K
11:45 967.00 967.00 967.00 967.00 0.7K
11:46 969.00 969.00 967.50 967.50 0.9K
11:47 966.00 969.00 966.00 969.00 1.7K
11:48 971.00 971.00 971.00 971.00 1.7K
11:49 971.00 971.00 969.00 969.50 1.6K
11:52 968.89 968.89 968.89 968.89 0.4K
11:54 969.38 969.77 969.38 969.77 1.0K
11:56 969.16 969.16 969.16 969.16 0.0K
12:00 971.00 971.00 970.00 970.00 0.8K
12:01 969.80 969.80 969.80 969.80 1.0K
12:02 969.00 969.18 969.00 969.18 0.3K
12:06 968.92 968.92 968.92 968.92 0.5K
12:07 968.00 969.00 968.00 969.00 2.1K
12:08 967.00 967.00 966.00 966.00 1.1K
12:13 968.00 968.00 968.00 968.00 0.5K
12:16 967.92 967.92 967.92 967.92 0.6K
12:17 971.12 971.12 971.00 971.00 2.1K
12:18 968.00 968.00 968.00 968.00 0.7K
12:26 970.00 970.00 970.00 970.00 0.1K
12:31 971.00 971.00 971.00 971.00 0.6K
12:33 969.36 969.36 969.36 969.36 2.4K
12:34 971.00 971.00 971.00 971.00 1.5K
12:35 970.00 971.00 969.00 970.00 14.9K
12:36 970.00 970.00 970.00 970.00 0.1K
12:42 970.18 971.00 970.18 971.00 0.5K
12:45 970.00 970.00 970.00 970.00 8.8K
12:47 970.33 970.33 970.00 970.00 0.6K
12:50 971.00 973.00 970.00 970.00 10.8K
12:52 972.45 972.45 972.45 972.45 0.3K
12:54 971.00 971.00 971.00 971.00 0.1K
12:56 972.44 972.44 972.44 972.44 0.1K
12:57 973.64 973.64 973.64 973.64 0.5K
12:59 973.00 974.00 973.00 974.00 13.2K
13:00 973.00 973.00 973.00 973.00 1.3K
13:01 976.00 976.00 976.00 976.00 5.2K
13:07 977.42 977.70 977.42 977.70 2.6K
13:08 978.00 978.00 978.00 978.00 0.1K
13:10 978.00 978.00 978.00 978.00 0.2K
13:14 978.00 978.00 978.00 978.00 0.0K
13:15 978.00 978.00 973.00 973.00 1.5K
13:18 976.60 976.60 976.60 976.60 3.4K
13:19 975.50 976.00 975.50 976.00 2.6K
13:20 974.00 974.00 974.00 974.00 0.0K
13:21 975.00 976.70 975.00 976.70 1.2K
13:24 978.00 978.00 978.00 978.00 1.7K
13:25 978.23 978.23 978.23 978.23 0.2K
13:29 977.64 977.64 977.64 977.64 0.1K
13:31 976.17 976.17 976.17 976.17 0.0K
13:32 978.28 978.28 978.28 978.28 0.2K
13:33 975.72 975.72 975.72 975.72 0.0K
13:35 978.28 978.28 978.28 978.28 0.0K
13:36 979.00 979.00 979.00 979.00 0.0K
13:40 977.87 977.87 975.00 975.00 3.0K
13:41 974.00 977.00 974.00 974.00 1.1K
13:42 973.00 973.00 973.00 973.00 0.1K
13:43 971.00 975.00 971.00 975.00 6.6K
13:44 971.61 971.61 971.61 971.61 1.1K
13:45 974.00 974.00 973.75 974.00 25.2K
13:46 974.00 974.00 974.00 974.00 0.2K
13:48 976.00 977.00 976.00 977.00 0.4K
13:50 978.00 978.00 978.00 978.00 0.3K
13:51 977.00 977.00 977.00 977.00 0.2K
13:56 980.00 980.00 980.00 980.00 0.5K
13:57 980.00 980.00 980.00 980.00 0.0K
13:59 980.00 980.00 978.16 978.16 0.7K
14:00 979.00 981.00 979.00 981.00 0.6K
14:01 980.00 980.64 980.00 980.64 2.7K
14:03 982.61 982.62 982.61 982.62 5.7K
14:04 985.00 985.00 985.00 985.00 0.8K
14:05 984.00 984.00 984.00 984.00 0.3K
14:06 984.00 985.20 984.00 985.20 9.9K
14:08 986.00 991.00 986.00 989.77 1.8K
14:10 988.00 988.50 988.00 988.00 2.5K
14:12 987.55 987.55 984.90 984.90 3.0K
14:13 989.00 989.00 989.00 989.00 0.0K
14:14 985.72 985.72 985.54 985.54 0.5K
14:15 985.00 986.00 984.00 986.00 9.4K
14:17 988.00 988.00 988.00 988.00 1.0K
14:18 986.72 988.36 986.72 988.36 0.1K
14:19 988.36 988.36 988.36 988.36 0.4K
14:21 989.00 989.00 989.00 989.00 0.1K
14:22 986.72 988.00 986.72 988.00 6.5K
14:23 988.00 992.00 988.00 992.00 1.5K
14:27 990.01 990.01 990.01 990.01 0.3K
14:28 988.72 988.72 988.72 988.72 0.1K
14:31 990.00 990.00 990.00 990.00 0.0K
14:32 988.00 990.35 988.00 990.35 0.3K
14:33 991.00 991.00 991.00 991.00 0.8K
14:35 992.00 992.00 992.00 992.00 0.1K
14:36 989.00 990.36 989.00 990.36 0.1K
14:37 991.00 992.00 991.00 992.00 1.6K
14:39 993.00 993.00 992.00 992.18 0.2K
14:40 991.30 991.30 988.54 988.54 3.2K
14:41 990.02 990.02 990.02 990.02 15.0K
14:42 989.77 989.77 989.77 989.77 0.1K
14:43 989.77 989.77 989.77 989.77 0.1K
14:44 989.77 989.77 988.79 988.79 0.3K
14:46 990.00 990.50 990.00 990.50 2.6K
14:47 992.00 992.00 991.90 991.90 0.7K
14:53 994.00 994.00 993.00 993.00 0.7K
14:55 994.51 994.51 994.51 994.51 0.0K
14:56 994.00 994.00 994.00 994.00 0.1K
14:57 994.64 994.64 993.00 993.00 1.1K
14:59 990.00 990.00 990.00 990.00 0.1K
15:00 992.14 992.14 992.14 992.14 0.2K
15:01 991.00 991.00 991.00 991.00 0.4K
15:03 991.00 991.00 991.00 991.00 0.2K
15:04 991.45 991.45 991.45 991.45 1.1K
15:05 991.00 991.00 991.00 991.00 0.1K
15:06 991.00 991.00 990.00 990.00 2.4K
15:07 989.00 989.00 988.00 988.00 1.3K
15:08 989.00 992.54 985.72 992.54 5.4K
15:09 991.00 991.00 987.60 987.60 5.0K
15:10 987.72 987.72 987.72 987.72 0.2K
15:14 989.24 989.24 988.00 988.00 14.8K
15:15 991.00 992.00 991.00 992.00 1.5K
15:16 994.00 994.00 994.00 994.00 0.9K
15:18 992.17 992.17 992.05 992.05 1.4K
15:19 991.98 991.98 991.57 991.57 1.2K
15:20 993.00 993.00 993.00 993.00 1.3K
15:21 993.64 997.00 992.30 997.00 2.3K
15:22 997.00 997.00 995.45 995.45 0.3K
15:24 996.08 997.46 996.08 997.46 1.9K
15:25 998.00 1,000.30 998.00 1,000.30 4.3K
15:26 1,002.00 1,002.00 1,002.00 1,002.00 1.3K
15:27 1,004.00 1,004.00 1,002.36 1,002.36 2.8K
15:28 1,002.00 1,002.00 1,000.00 1,000.00 0.5K
15:29 1,000.00 1,000.60 1,000.00 1,000.60 1.0K
15:30 1,000.00 1,002.00 1,000.00 1,000.60 3.1K
15:31 1,004.00 1,004.00 1,002.00 1,002.00 0.4K
15:32 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
15:33 1,003.80 1,003.80 1,003.80 1,003.80 2.1K
15:34 1,001.35 1,001.35 1,001.35 1,001.35 0.2K
15:35 1,002.68 1,002.68 1,002.68 1,002.68 0.3K
15:36 1,002.16 1,002.16 1,002.16 1,002.16 0.1K
15:37 1,000.72 1,002.00 1,000.72 1,002.00 1.1K
15:38 1,000.72 1,000.72 1,000.72 1,000.72 0.2K
15:39 1,002.36 1,002.36 1,002.36 1,002.36 0.0K
15:40 1,000.72 1,000.72 1,000.72 1,000.72 39.8K
15:41 1,000.72 1,000.72 1,000.72 1,000.72 0.0K
15:42 1,004.00 1,004.00 1,000.97 1,000.97 0.4K
15:43 999.00 999.00 999.00 999.00 41.5K
15:44 997.29 997.29 997.29 997.29 5.0K
15:45 996.00 996.00 995.00 995.00 0.9K
15:46 996.63 997.62 993.00 993.00 1.4K
15:47 996.00 996.00 996.00 996.00 0.5K
15:50 993.00 993.00 992.00 992.00 0.4K
15:52 996.00 997.00 996.00 997.00 0.8K
15:54 995.00 995.00 995.00 995.00 0.2K
15:55 995.00 995.00 995.00 995.00 0.5K
15:56 993.00 993.00 993.00 993.00 0.7K
15:57 991.50 991.50 991.50 991.50 5.3K
15:58 991.77 991.77 991.77 991.77 0.0K
15:59 992.00 992.00 992.00 992.00 0.1K
16:00 989.72 989.72 989.72 989.72 0.3K
16:02 993.07 993.07 990.50 990.50 6.0K
16:04 991.46 991.46 991.46 991.46 0.0K
16:06 989.00 989.00 989.00 989.00 0.1K
16:07 989.00 989.00 989.00 989.00 0.1K
16:09 991.28 991.28 989.00 989.00 0.7K
16:10 989.00 989.00 989.00 989.00 0.1K
16:11 989.00 996.00 989.00 994.30 7.2K
16:12 994.00 994.00 993.00 993.00 4.2K
16:13 993.00 995.00 993.00 993.00 1.0K
16:14 989.93 989.93 989.93 989.93 6.8K
16:18 994.00 996.00 994.00 996.00 0.6K
16:19 994.00 994.00 994.00 994.00 1.0K
16:21 995.00 995.00 995.00 995.00 0.7K
16:22 996.46 996.46 996.46 996.46 0.5K
16:23 994.54 994.54 994.54 994.54 0.1K
16:25 991.00 991.00 991.00 991.00 2.1K
16:27 992.55 992.55 992.55 992.55 0.1K
16:28 993.00 995.00 992.00 992.00 0.8K
16:29 992.50 992.50 991.00 992.00 0.3K
16:35 998.00 998.00 998.00 998.00 130.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available