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
08:00 957.00 957.99 957.00 957.99 3.3K
08:01 951.00 951.00 950.00 950.00 1.8K
08:02 951.00 951.00 948.00 948.00 0.4K
08:03 949.73 949.73 949.73 949.73 0.5K
08:04 949.64 949.64 949.64 949.64 0.9K
08:05 952.00 952.00 949.94 949.94 1.0K
08:06 948.12 949.00 948.12 949.00 0.3K
08:07 949.00 949.00 948.00 949.00 1.0K
08:09 947.00 947.00 947.00 947.00 0.0K
08:15 951.00 951.00 951.00 951.00 0.0K
08:18 948.00 952.00 948.00 952.00 23.2K
08:19 953.00 953.00 952.00 952.00 0.6K
08:20 950.00 950.00 950.00 950.00 0.1K
08:26 950.84 950.84 950.84 950.84 0.1K
08:28 950.22 950.22 950.22 950.22 0.7K
08:32 951.00 951.00 950.00 950.22 0.3K
08:34 950.30 950.30 950.30 950.30 0.0K
08:38 950.00 950.00 950.00 950.00 0.1K
08:39 950.00 950.00 950.00 950.00 1.5K
08:41 950.00 950.00 950.00 950.00 0.1K
08:44 949.00 949.00 949.00 949.00 0.9K
08:45 947.00 947.00 947.00 947.00 0.1K
08:49 946.45 946.45 946.45 946.45 0.3K
08:52 948.01 948.01 947.00 947.00 3.6K
08:53 947.00 947.00 947.00 947.00 3.6K
08:56 946.50 946.50 946.50 946.50 0.0K
08:57 945.30 945.30 945.00 945.00 1.3K
08:59 946.00 946.00 946.00 946.00 0.0K
09:00 945.00 945.00 945.00 945.00 0.9K
09:01 944.45 944.45 944.45 944.45 0.0K
09:07 944.00 944.00 944.00 944.00 0.1K
09:08 945.00 945.00 945.00 945.00 0.1K
09:10 944.20 944.20 944.20 944.20 0.5K
09:15 946.00 946.00 944.00 944.00 0.1K
09:19 943.00 943.00 943.00 943.00 0.1K
09:24 943.00 943.00 943.00 943.00 0.8K
09:26 943.00 943.00 943.00 943.00 1.0K
09:27 943.30 943.30 942.00 942.00 1.8K
09:28 942.00 942.00 942.00 942.00 0.4K
09:29 942.00 942.00 941.00 942.00 0.4K
09:40 942.34 943.00 942.34 943.00 3.1K
09:42 943.50 943.50 943.50 943.50 0.0K
09:44 942.00 942.00 942.00 942.00 0.0K
09:45 943.00 943.00 943.00 943.00 0.5K
09:52 943.01 943.01 943.01 943.01 1.5K
09:53 941.74 941.74 941.74 941.74 0.2K
09:57 941.45 944.00 941.45 944.00 0.0K
09:59 942.51 942.51 941.91 941.91 0.2K
10:00 944.00 944.00 943.00 943.00 1.0K
10:01 942.01 942.01 941.00 941.00 0.0K
10:03 943.00 943.00 943.00 943.00 0.6K
10:05 942.00 942.00 942.00 942.00 0.0K
10:06 942.30 942.30 942.30 942.30 0.0K
10:07 943.34 943.34 943.34 943.34 0.0K
10:08 942.68 942.68 942.68 942.68 0.2K
10:16 942.00 942.00 941.00 941.00 0.9K
10:21 940.00 940.00 940.00 940.00 0.0K
10:23 940.40 940.40 940.00 940.00 0.2K
10:26 940.00 940.00 940.00 940.00 0.6K
10:29 939.70 939.70 939.70 939.70 0.0K
10:30 939.00 939.00 939.00 939.00 0.2K
10:31 938.00 938.00 938.00 938.00 0.0K
10:38 937.56 937.56 937.00 937.00 5.0K
10:39 934.00 935.50 934.00 935.50 2.3K
10:40 936.00 937.00 936.00 937.00 1.0K
10:42 937.00 937.00 937.00 937.00 0.1K
10:45 937.00 937.00 936.00 936.00 0.4K
10:46 936.00 936.00 936.00 936.00 0.2K
10:47 935.00 935.00 935.00 935.00 0.0K
10:52 935.00 935.00 935.00 935.00 0.1K
10:55 933.00 933.00 933.00 933.00 0.9K
10:57 936.00 936.00 936.00 936.00 0.4K
10:59 937.00 937.00 937.00 937.00 0.1K
11:03 936.79 936.79 936.79 936.79 0.5K
11:06 935.45 936.00 935.45 936.00 0.2K
11:07 938.00 948.75 938.00 948.75 26.6K
11:09 938.00 938.34 938.00 938.34 1.3K
11:13 938.00 938.00 938.00 938.00 0.2K
11:18 939.00 939.00 938.30 939.00 0.3K
11:21 938.00 938.00 938.00 938.00 0.3K
11:29 934.12 934.12 934.12 934.12 1.7K
11:30 939.00 939.00 938.00 938.00 1.7K
11:36 940.00 941.00 938.00 941.00 13.2K
11:37 940.00 940.00 940.00 940.00 15.0K
11:38 940.00 940.00 940.00 940.00 1.5K
11:39 943.00 943.00 941.00 941.00 25.5K
11:40 941.00 941.00 941.00 941.00 2.5K
11:43 941.00 941.00 941.00 941.00 0.2K
11:44 940.00 940.00 940.00 940.00 2.0K
11:45 940.00 940.00 940.00 940.00 2.5K
11:46 941.34 941.34 941.34 941.34 0.8K
11:49 942.91 942.91 942.91 942.91 14.0K
11:50 940.86 940.86 940.86 940.86 0.3K
11:54 940.30 940.30 940.30 940.30 0.0K
11:56 940.94 941.34 940.94 941.34 5.2K
11:57 941.16 941.16 941.16 941.16 0.1K
11:58 941.00 941.00 941.00 941.00 3.1K
12:05 941.30 941.30 941.30 941.30 0.1K
12:11 941.00 941.00 941.00 941.00 0.5K
12:16 942.01 942.01 942.01 942.01 0.5K
12:17 940.84 940.84 940.84 940.84 0.2K
12:19 940.56 940.56 940.56 940.56 0.1K
12:22 941.34 941.34 941.34 941.34 1.1K
12:27 941.00 941.00 941.00 941.00 0.6K
12:30 940.56 942.00 940.56 942.00 1.7K
12:32 940.45 940.45 940.45 940.45 0.4K
12:35 943.00 943.30 943.00 943.30 4.8K
12:38 944.80 944.80 944.80 944.80 0.1K
12:41 944.10 944.10 943.00 943.00 1.0K
12:42 945.00 945.00 945.00 945.00 0.5K
12:45 942.25 944.00 942.25 944.00 5.5K
12:46 943.20 943.20 943.20 943.20 0.5K
12:49 946.00 946.00 946.00 946.00 0.7K
12:50 946.00 946.00 945.30 946.00 1.2K
12:51 946.00 946.00 946.00 946.00 0.4K
12:52 946.00 946.00 946.00 946.00 0.4K
12:53 946.00 946.00 946.00 946.00 0.4K
12:54 946.00 947.00 946.00 947.00 13.7K
12:56 946.00 946.00 946.00 946.00 0.6K
12:59 945.00 946.00 945.00 946.00 0.5K
13:00 944.50 944.50 944.50 944.50 0.8K
13:01 945.00 945.00 945.00 945.00 0.5K
13:06 945.34 945.34 945.34 945.34 0.1K
13:07 944.00 944.00 944.00 944.00 0.1K
13:11 945.19 945.19 945.19 945.19 0.0K
13:15 944.00 944.00 944.00 944.00 0.0K
13:16 945.00 945.00 945.00 945.00 0.5K
13:42 944.30 944.30 944.00 944.00 0.1K
13:54 943.50 943.50 943.50 943.50 0.9K
13:57 942.92 945.09 942.92 945.09 12.1K
13:58 945.09 945.09 945.09 945.09 12.0K
14:00 944.00 944.00 944.00 944.00 0.2K
14:01 944.00 944.00 944.00 944.00 0.0K
14:06 943.36 943.36 943.00 943.00 6.3K
14:08 943.50 946.00 943.50 946.00 13.2K
14:09 947.00 947.00 945.55 945.55 33.3K
14:10 945.55 949.00 945.55 948.00 39.3K
14:13 948.34 948.34 947.30 947.30 0.0K
14:15 948.32 948.32 948.32 948.32 1.6K
14:16 948.00 948.00 948.00 948.00 0.0K
14:18 948.00 948.00 948.00 948.00 1.0K
14:19 946.14 946.14 946.14 946.14 0.7K
14:20 947.00 947.00 947.00 947.00 0.7K
14:28 946.00 946.00 946.00 946.00 2.5K
14:32 948.00 948.00 948.00 948.00 4.6K
14:33 948.00 948.00 946.00 946.00 1.0K
14:34 946.00 946.00 945.00 945.00 1.2K
14:36 945.00 945.00 945.00 945.00 0.2K
14:38 944.00 944.00 944.00 944.00 1.3K
14:39 944.00 944.00 943.00 943.00 0.3K
14:40 942.00 942.00 940.00 940.00 0.6K
14:44 941.00 941.00 941.00 941.00 0.0K
14:46 938.45 938.45 938.45 938.45 0.2K
14:47 939.00 939.00 939.00 939.00 0.3K
14:50 938.00 938.00 938.00 938.00 0.9K
14:51 939.45 940.00 939.45 940.00 0.3K
14:57 943.00 943.00 943.00 943.00 0.2K
14:59 944.00 944.00 942.00 942.00 1.3K
15:01 943.00 943.00 943.00 943.00 0.6K
15:04 943.00 943.00 943.00 943.00 1.0K
15:05 942.00 942.00 942.00 942.00 0.3K
15:06 942.00 942.00 942.00 942.00 0.1K
15:08 941.00 941.00 940.00 941.00 1.1K
15:09 940.00 940.00 939.00 939.00 0.4K
15:10 940.00 940.00 940.00 940.00 0.1K
15:12 939.30 939.30 939.30 939.30 0.2K
15:13 940.00 940.00 939.30 940.00 0.7K
15:14 941.00 941.00 939.30 940.00 1.4K
15:15 939.00 939.00 939.00 939.00 0.0K
15:17 939.30 940.00 939.30 940.00 0.2K
15:18 941.00 941.00 940.00 940.00 1.7K
15:20 940.30 940.30 940.00 940.00 0.9K
15:21 939.00 941.52 939.00 940.30 7.8K
15:28 942.00 942.00 942.00 942.00 0.0K
15:30 941.76 941.76 941.32 941.32 2.6K
15:31 942.00 942.24 942.00 942.24 0.8K
15:39 942.00 942.00 942.00 942.00 0.4K
15:43 943.00 943.00 940.45 943.00 3.9K
15:44 943.00 943.00 942.00 942.00 0.1K
15:45 942.00 942.00 942.00 942.00 0.0K
15:46 942.00 942.00 942.00 942.00 0.0K
15:48 942.00 943.00 942.00 943.00 0.9K
15:56 941.00 941.30 941.00 941.30 1.4K
15:57 941.00 941.00 941.00 941.00 0.4K
15:58 941.00 943.00 941.00 943.00 0.4K
16:04 944.00 944.00 944.00 944.00 1.2K
16:06 944.00 944.00 943.30 943.30 0.9K
16:07 943.00 950.00 943.00 950.00 15.6K
16:08 950.00 951.00 950.00 950.00 25.9K
16:09 945.13 945.13 945.13 945.13 60.4K
16:10 951.00 951.00 950.00 950.00 0.9K
16:12 950.00 950.00 950.00 950.00 0.8K
16:13 951.00 951.00 951.00 951.00 0.2K
16:14 951.00 951.00 951.00 951.00 0.1K
16:16 950.20 950.20 950.00 950.00 0.6K
16:20 950.00 952.00 950.00 950.00 0.3K
16:21 950.00 950.00 949.30 949.30 0.1K
16:22 950.00 950.00 950.00 950.00 0.0K
16:23 950.24 950.24 950.24 950.24 0.3K
16:25 950.00 950.00 950.00 950.00 0.7K
16:26 950.00 952.00 950.00 952.00 3.6K
16:27 953.00 953.00 953.00 953.00 0.1K
16:28 953.00 953.00 952.00 952.00 0.3K
16:35 953.00 953.00 953.00 953.00 127.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available