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
08:00 960.00 960.00 960.00 960.00 0.1K
08:02 957.05 957.05 957.05 957.05 0.1K
08:03 957.82 957.82 957.82 957.82 0.1K
08:11 960.44 960.44 960.44 960.44 0.5K
08:15 962.40 962.40 962.40 962.40 0.0K
08:21 964.00 964.00 964.00 964.00 0.0K
08:28 961.45 961.45 961.45 961.45 0.1K
08:30 961.00 961.00 961.00 961.00 0.0K
08:40 962.00 963.78 962.00 963.78 2.5K
08:45 962.30 964.00 962.00 963.00 9.3K
08:47 965.00 965.00 965.00 965.00 0.9K
08:48 967.00 967.00 967.00 967.00 0.8K
08:49 966.00 966.00 966.00 966.00 0.5K
08:50 966.00 966.00 965.00 966.00 2.4K
08:51 966.47 966.47 966.00 966.00 1.0K
08:53 965.52 965.52 965.52 965.52 0.1K
08:56 966.00 966.00 965.00 965.00 0.5K
08:57 965.00 967.00 965.00 967.00 0.7K
08:58 966.00 967.00 966.00 967.00 7.0K
08:59 966.00 966.00 965.00 965.00 0.5K
09:01 967.00 967.00 967.00 967.00 0.0K
09:05 967.00 967.00 965.02 965.02 0.1K
09:10 967.00 967.00 967.00 967.00 0.0K
09:13 966.00 966.00 966.00 966.00 0.0K
09:15 966.78 966.78 966.78 966.78 0.0K
09:17 964.00 964.00 964.00 964.00 0.7K
09:19 964.00 964.00 964.00 964.00 0.2K
09:21 963.00 963.00 963.00 963.00 0.6K
09:23 963.00 963.00 961.47 961.47 0.4K
09:24 963.00 965.62 963.00 965.62 11.0K
09:25 965.00 965.47 965.00 965.47 1.2K
09:29 965.00 965.00 965.00 965.00 0.2K
09:35 965.45 965.45 965.45 965.45 0.6K
09:49 966.00 966.00 962.00 962.00 1.1K
09:50 963.00 963.00 963.00 963.00 0.2K
09:52 963.70 963.70 963.70 963.70 0.0K
09:58 962.52 962.52 962.52 962.52 1.0K
09:59 962.00 962.00 962.00 962.00 0.4K
10:01 962.33 962.33 961.45 961.45 0.2K
10:04 961.30 961.30 961.30 961.30 0.0K
10:10 963.00 963.00 963.00 963.00 0.0K
10:12 961.00 962.00 961.00 962.00 0.6K
10:15 963.00 964.00 963.00 964.00 0.6K
10:16 963.00 963.00 963.00 963.00 0.3K
10:20 963.00 963.00 963.00 963.00 3.7K
10:27 965.00 965.00 965.00 965.00 4.1K
10:28 966.00 966.00 966.00 966.00 1.1K
10:29 966.00 966.00 966.00 966.00 0.0K
10:31 966.34 966.34 966.00 966.00 0.9K
10:32 966.00 966.00 966.00 966.00 0.0K
10:35 967.00 967.00 967.00 967.00 0.0K
10:39 967.34 967.34 967.34 967.34 0.0K
10:43 967.00 967.00 967.00 967.00 8.6K
10:45 967.00 967.11 967.00 967.11 1.8K
10:50 965.00 965.00 965.00 965.00 0.0K
10:58 966.00 966.00 965.00 965.00 0.7K
10:59 965.00 965.34 965.00 965.00 1.4K
11:01 964.79 964.79 964.79 964.79 0.1K
11:08 964.80 964.80 964.80 964.80 0.2K
11:11 967.00 967.00 967.00 967.00 0.0K
11:12 964.73 964.73 964.73 964.73 0.2K
11:13 966.01 966.01 966.01 966.01 0.7K
11:30 966.01 966.01 966.01 966.01 0.6K
11:32 964.80 964.80 964.80 964.80 0.4K
11:38 965.62 965.62 965.62 965.62 0.2K
11:42 964.00 964.00 964.00 964.00 0.0K
11:50 966.67 966.67 966.67 966.67 0.0K
11:53 964.74 964.74 964.74 964.74 0.2K
12:16 964.45 964.45 964.45 964.45 1.3K
12:18 966.00 966.00 966.00 966.00 0.1K
12:22 964.16 964.16 964.16 964.16 2.5K
12:25 968.06 968.06 968.06 968.06 2.0K
12:26 972.00 972.00 972.00 972.00 0.0K
12:27 970.00 970.00 970.00 970.00 3.4K
12:28 970.01 970.01 970.01 970.01 0.5K
12:29 969.98 969.98 969.98 969.98 0.5K
12:33 969.00 969.00 969.00 969.00 0.3K
12:34 968.60 968.60 968.60 968.60 0.1K
12:35 968.00 968.00 968.00 968.00 0.3K
12:37 968.62 968.62 968.62 968.62 0.2K
12:38 967.00 967.00 967.00 967.00 0.6K
12:39 969.01 969.01 969.01 969.01 0.2K
12:43 968.87 968.87 968.87 968.87 0.1K
12:45 968.67 968.67 968.67 968.67 0.1K
12:51 970.00 970.00 970.00 970.00 0.1K
12:53 969.00 970.00 969.00 970.00 15.5K
12:54 970.00 970.00 970.00 970.00 1.0K
12:55 970.00 970.00 970.00 970.00 0.4K
12:56 969.00 969.00 969.00 969.00 0.5K
13:00 968.00 968.00 968.00 968.00 0.5K
13:05 967.00 968.00 967.00 968.00 0.1K
13:06 968.00 968.00 968.00 968.00 0.0K
13:07 967.55 967.55 967.55 967.55 0.3K
13:09 967.00 967.00 967.00 967.00 0.4K
13:13 966.00 966.00 966.00 966.00 0.4K
13:20 968.00 968.00 965.45 965.45 0.0K
13:27 966.00 966.00 966.00 966.00 60.0K
13:30 966.00 966.00 966.00 966.00 0.0K
13:37 966.00 966.00 966.00 966.00 0.2K
13:40 966.00 966.00 966.00 966.00 0.0K
13:45 966.00 966.00 966.00 966.00 0.2K
13:46 965.00 966.02 965.00 966.02 1.1K
13:53 966.00 966.00 966.00 966.00 1.0K
13:54 966.00 966.00 966.00 966.00 0.2K
13:57 966.01 966.01 966.01 966.01 0.5K
14:00 966.00 966.00 966.00 966.00 0.1K
14:03 966.62 966.62 966.62 966.62 0.1K
14:06 966.54 967.00 962.29 966.00 6.8K
14:07 965.00 965.00 965.00 965.00 0.4K
14:08 964.00 964.00 964.00 964.00 0.3K
14:19 963.57 963.57 963.57 963.57 0.1K
14:20 963.45 963.45 963.45 963.45 0.1K
14:26 963.00 963.00 963.00 963.00 0.0K
14:29 963.57 963.57 963.57 963.57 0.4K
14:30 963.00 964.00 963.00 964.00 0.4K
14:34 964.00 964.00 964.00 964.00 0.1K
14:36 964.00 964.00 964.00 964.00 1.0K
14:41 964.00 964.00 964.00 964.00 1.3K
14:44 964.00 964.00 964.00 964.00 0.5K
14:51 963.00 963.00 962.30 962.30 0.9K
14:52 962.00 962.00 962.00 962.00 0.3K
14:59 961.72 961.72 961.00 961.00 1.2K
15:00 961.30 961.30 961.30 961.30 0.7K
15:02 961.00 961.00 961.00 961.00 0.9K
15:04 962.00 962.00 962.00 962.00 0.1K
15:06 963.00 963.00 963.00 963.00 0.1K
15:07 964.00 964.00 964.00 964.00 1.1K
15:08 963.00 964.00 963.00 964.00 1.8K
15:15 962.30 962.30 962.30 962.30 0.0K
15:20 962.22 962.22 962.22 962.22 0.0K
15:25 962.00 962.00 962.00 962.00 0.0K
15:27 962.30 962.30 962.30 962.30 0.1K
15:28 964.00 964.00 964.00 964.00 0.2K
15:29 962.00 964.00 962.00 964.00 0.8K
15:33 961.54 964.00 961.54 964.00 1.9K
15:34 963.00 963.00 963.00 963.00 0.5K
15:35 962.00 962.00 962.00 962.00 1.5K
15:36 963.00 963.00 962.00 962.00 0.8K
15:42 961.00 961.00 960.00 960.00 2.0K
15:43 959.00 959.00 958.00 958.00 0.6K
15:50 960.00 961.00 960.00 960.00 2.9K
15:53 961.00 961.00 959.13 959.13 4.8K
15:54 961.00 961.00 961.00 961.00 0.1K
15:55 960.78 960.78 960.78 960.78 0.0K
15:56 960.00 960.00 960.00 960.00 0.0K
15:57 959.22 959.22 959.22 959.22 0.0K
15:58 961.00 961.00 959.00 959.00 2.6K
16:00 961.00 961.00 961.00 961.00 0.0K
16:03 958.00 958.00 958.00 958.00 1.0K
16:09 957.00 960.00 957.00 960.00 0.3K
16:13 960.00 960.00 960.00 960.00 0.3K
16:14 957.33 957.33 957.33 957.33 0.0K
16:16 958.00 958.00 958.00 958.00 0.1K
16:17 959.00 959.00 959.00 959.00 0.2K
16:18 959.00 959.00 959.00 959.00 0.1K
16:19 959.00 959.00 959.00 959.00 0.2K
16:24 959.00 959.00 959.00 959.00 0.2K
16:26 958.00 959.00 957.00 957.00 1.5K
16:35 957.00 957.00 957.00 957.00 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available