Fevertree Drinks PLC

FEVR
🏛️ uk →
853.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 986.00 986.00 986.00 986.00 1.1K
08:02 977.10 977.10 977.10 977.10 0.2K
08:06 980.50 980.50 980.50 980.50 1.0K
08:08 979.85 979.85 979.85 979.85 0.6K
08:10 980.00 980.00 980.00 980.00 0.5K
08:13 980.64 980.64 980.64 980.64 0.1K
08:16 981.00 981.00 981.00 981.00 0.4K
08:18 977.00 977.00 977.00 977.00 0.7K
08:26 977.71 977.71 977.71 977.71 0.3K
08:27 979.00 979.00 979.00 979.00 0.0K
08:30 977.20 977.20 977.20 977.20 0.0K
08:31 979.20 979.20 979.20 979.20 0.0K
08:35 979.10 979.10 979.10 979.10 0.0K
08:40 978.00 981.00 978.00 981.00 0.5K
08:41 980.00 980.00 980.00 980.00 0.2K
08:45 979.48 979.48 979.48 979.48 0.1K
08:50 979.00 979.00 979.00 979.00 0.4K
08:52 979.02 979.02 979.02 979.02 0.0K
08:57 978.79 978.79 978.79 978.79 0.5K
09:00 979.65 979.65 979.65 979.65 0.0K
09:03 977.00 977.00 977.00 977.00 1.1K
09:04 976.80 976.80 976.80 976.80 0.0K
09:08 977.65 977.65 977.65 977.65 2.0K
09:10 977.65 977.65 977.65 977.65 2.0K
09:15 977.65 977.65 977.65 977.65 2.0K
09:16 976.66 976.66 976.66 976.66 0.5K
09:18 978.00 978.00 977.00 977.00 2.4K
09:21 976.00 976.00 976.00 976.00 0.0K
09:22 975.45 975.45 975.45 975.45 0.5K
09:23 974.00 974.00 974.00 974.00 3.9K
09:25 975.20 975.20 975.20 975.20 0.9K
09:32 973.94 973.94 973.94 973.94 0.0K
09:37 972.60 972.60 972.60 972.60 0.0K
09:42 972.00 972.00 972.00 972.00 0.7K
09:57 976.87 976.87 976.87 976.87 5.0K
10:00 972.60 972.60 972.60 972.60 0.0K
10:02 974.20 974.20 974.20 974.20 0.2K
10:03 976.00 976.00 972.60 972.60 0.2K
10:05 975.18 975.18 975.18 975.18 0.1K
10:06 974.20 974.20 974.20 974.20 0.1K
10:15 972.66 972.66 972.60 972.66 0.3K
10:20 972.94 972.94 972.00 972.00 4.2K
10:23 970.00 970.00 969.00 969.00 2.7K
10:24 969.00 969.00 969.00 969.00 0.2K
10:25 969.00 969.00 969.00 969.00 0.1K
10:26 970.00 970.00 969.00 969.00 0.3K
10:27 968.00 968.00 968.00 968.00 0.1K
10:28 967.00 967.00 967.00 967.00 0.2K
10:30 967.34 967.34 967.00 967.00 1.0K
10:31 967.00 967.00 967.00 967.00 0.2K
10:32 968.65 968.65 967.00 967.00 0.6K
10:36 968.65 968.65 968.65 968.65 0.5K
10:37 967.00 967.00 967.00 967.00 0.5K
10:38 967.00 967.00 967.00 967.00 23.3K
10:39 967.00 969.00 967.00 969.00 23.3K
10:40 968.00 968.00 968.00 968.00 0.1K
10:41 968.00 968.00 967.00 968.00 51.5K
10:42 969.00 969.00 969.00 969.00 0.5K
10:47 973.00 973.00 973.00 973.00 0.2K
10:50 971.73 971.73 971.73 971.73 0.1K
10:51 972.00 972.00 972.00 972.00 0.4K
10:54 969.00 969.00 969.00 969.00 0.2K
11:05 970.00 970.00 970.00 970.00 0.2K
11:06 970.00 970.00 970.00 970.00 0.5K
11:07 970.00 970.00 970.00 970.00 0.6K
11:19 970.73 971.00 970.45 971.00 1.2K
11:27 970.44 970.44 970.44 970.44 0.1K
11:28 970.00 970.00 970.00 970.00 0.5K
11:29 970.20 970.20 970.20 970.20 1.0K
11:30 970.00 970.00 970.00 970.00 0.2K
11:33 970.00 970.00 970.00 970.00 0.3K
11:36 969.66 969.66 969.66 969.66 0.2K
11:46 973.00 975.00 973.00 974.00 12.4K
11:47 973.00 973.00 970.00 970.00 1.8K
11:48 968.00 968.00 968.00 968.00 0.2K
11:49 970.00 970.00 969.00 969.00 0.8K
11:50 972.00 973.00 972.00 973.00 1.2K
11:51 972.00 973.00 971.00 973.00 10.8K
11:52 971.00 971.00 971.00 971.00 0.3K
11:53 972.00 972.00 972.00 972.00 3.5K
11:54 972.00 972.00 972.00 972.00 0.2K
11:56 971.31 971.31 971.31 971.31 0.0K
11:57 969.00 969.00 969.00 969.00 1.0K
12:00 972.00 972.00 972.00 972.00 1.5K
12:01 970.39 970.39 970.39 970.39 0.2K
12:03 969.00 969.00 969.00 969.00 0.3K
12:04 970.20 970.20 970.20 970.20 0.8K
12:09 970.65 970.65 970.65 970.65 0.3K
12:12 969.00 969.00 969.00 969.00 0.1K
12:14 968.03 968.03 968.03 968.03 1.0K
12:15 969.65 969.65 968.41 968.41 0.5K
12:18 969.65 969.65 969.65 969.65 0.7K
12:23 968.00 968.00 968.00 968.00 0.2K
12:24 968.45 968.45 968.45 968.45 0.1K
12:25 969.00 969.00 969.00 969.00 0.1K
12:34 969.65 969.65 969.65 969.65 0.0K
12:38 968.00 968.00 968.00 968.00 0.1K
12:41 967.00 967.00 967.00 967.00 0.0K
12:45 967.00 967.00 967.00 967.00 0.1K
12:46 967.00 967.00 967.00 967.00 0.4K
12:49 969.00 969.00 969.00 969.00 0.6K
12:50 968.30 968.30 968.00 968.00 4.7K
12:52 966.00 968.00 966.00 968.00 9.4K
12:53 968.00 968.00 967.30 967.30 2.1K
12:54 967.30 967.30 967.30 967.30 0.0K
13:00 967.00 967.00 967.00 967.00 0.4K
13:05 967.00 967.00 967.00 967.00 0.1K
13:08 967.10 967.10 967.10 967.10 0.4K
13:09 968.00 968.00 968.00 968.00 0.1K
13:18 967.00 967.00 966.91 966.91 1.1K
13:19 966.00 966.00 965.65 965.65 0.2K
13:21 965.65 965.65 965.65 965.65 0.5K
13:26 967.00 967.00 966.30 966.30 0.6K
13:28 967.00 967.00 967.00 967.00 0.2K
13:29 967.15 967.15 967.00 967.00 1.2K
13:30 966.30 966.30 966.30 966.30 0.5K
13:32 966.00 966.00 966.00 966.00 0.2K
13:33 965.45 965.45 965.45 965.45 0.6K
13:40 965.00 965.00 965.00 965.00 0.3K
13:47 966.30 966.30 966.30 966.30 0.2K
13:51 967.00 967.00 967.00 967.00 0.4K
13:57 967.10 967.10 967.10 967.10 0.1K
14:04 966.30 966.30 966.00 966.00 0.5K
14:06 967.00 967.00 967.00 967.00 0.1K
14:07 966.30 966.30 966.30 966.30 0.1K
14:08 965.00 965.00 965.00 965.00 1.8K
14:09 965.15 965.15 965.00 965.00 0.6K
14:13 966.00 966.00 966.00 966.00 0.1K
14:14 965.30 966.00 965.30 966.00 0.5K
14:16 967.00 967.00 967.00 967.00 0.1K
14:17 966.00 966.00 966.00 966.00 0.1K
14:18 964.45 965.00 964.45 965.00 5.0K
14:19 965.00 965.10 964.00 964.00 1.8K
14:21 965.00 965.00 965.00 965.00 0.3K
14:28 965.00 965.00 965.00 965.00 0.3K
14:29 965.00 965.00 965.00 965.00 0.9K
14:30 965.00 965.00 965.00 965.00 0.1K
14:31 965.00 965.10 965.00 965.10 0.1K
14:32 965.00 965.00 965.00 965.00 0.9K
14:33 965.00 965.00 964.00 964.00 0.0K
14:34 964.00 964.00 963.00 964.00 8.1K
14:35 965.00 965.00 965.00 965.00 0.1K
14:37 965.00 965.00 963.00 963.00 1.4K
14:38 965.00 965.00 965.00 965.00 5.5K
14:45 964.00 964.00 964.00 964.00 0.4K
14:47 965.00 965.00 965.00 965.00 0.0K
14:48 965.00 965.00 963.30 964.00 0.2K
14:49 963.00 963.00 963.00 963.00 0.0K
14:50 963.50 963.50 963.00 963.00 1.2K
14:51 964.00 964.00 964.00 964.00 0.1K
14:53 963.16 963.16 963.16 963.16 0.5K
14:54 963.30 963.30 963.30 963.30 0.1K
14:59 963.00 963.00 963.00 963.00 0.5K
15:01 963.00 963.00 963.00 963.00 0.0K
15:03 963.00 963.00 963.00 963.00 0.6K
15:04 963.05 963.05 963.05 963.05 0.0K
15:05 964.00 964.00 964.00 964.00 0.4K
15:08 966.00 966.00 965.00 965.00 0.0K
15:15 964.65 964.65 964.65 964.65 0.0K
15:17 963.76 963.76 963.76 963.76 0.4K
15:21 963.10 963.10 963.10 963.10 0.0K
15:24 965.00 965.00 965.00 965.00 0.3K
15:28 966.00 966.00 965.00 965.00 0.3K
15:29 965.65 965.65 965.65 965.65 0.0K
15:31 965.65 965.65 964.00 964.00 1.7K
15:33 964.00 964.00 964.00 964.00 0.0K
15:34 965.65 965.65 965.65 965.65 1.0K
15:35 964.00 964.00 964.00 964.00 1.9K
15:36 964.00 964.00 964.00 964.00 0.4K
15:37 963.70 963.70 963.70 963.70 0.0K
15:39 963.85 963.85 963.85 963.85 0.1K
15:40 963.45 964.00 963.45 964.00 0.2K
15:41 963.85 963.85 963.71 963.71 0.6K
15:42 963.00 963.00 963.00 963.00 0.0K
15:47 964.62 964.62 964.62 964.62 0.1K
15:50 963.24 963.24 963.24 963.24 1.1K
15:53 963.00 963.01 962.00 963.01 1.0K
15:54 964.00 964.00 964.00 964.00 0.0K
15:55 962.57 962.57 962.10 962.10 0.4K
15:56 964.00 964.08 964.00 964.08 0.5K
15:58 964.00 964.00 963.00 963.00 1.1K
16:01 963.00 963.10 963.00 963.10 0.3K
16:02 962.00 962.00 962.00 962.00 0.0K
16:04 963.00 963.00 963.00 963.00 0.1K
16:07 962.57 962.57 962.57 962.57 0.4K
16:08 962.30 962.30 962.30 962.30 0.0K
16:09 961.00 962.00 960.00 962.00 27.9K
16:13 959.00 959.00 959.00 959.00 1.5K
16:14 959.00 960.00 958.00 958.45 1.8K
16:16 959.00 959.00 959.00 959.00 0.4K
16:17 959.67 959.67 959.67 959.67 0.2K
16:21 958.73 960.00 958.00 960.00 0.8K
16:22 958.00 958.00 958.00 958.00 0.1K
16:23 958.00 959.00 958.00 958.00 1.5K
16:24 957.30 958.00 956.00 956.00 1.3K
16:25 958.00 958.00 958.00 958.00 0.7K
16:27 956.00 957.00 956.00 956.74 1.0K
16:28 958.00 958.00 958.00 958.00 4.5K
16:29 957.00 959.04 957.00 958.00 1.1K
16:35 959.00 959.00 959.00 959.00 16.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available