Fevertree Drinks PLC

FEVR
🏛️ uk →
869.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 949.00 958.00 949.00 958.00 2.3K
08:02 948.00 948.00 948.00 948.00 0.0K
08:03 948.00 948.00 947.00 947.00 1.9K
08:06 948.25 951.00 948.25 950.00 1.8K
08:09 955.00 955.00 955.00 955.00 0.0K
08:10 955.00 955.00 955.00 955.00 0.0K
08:11 954.00 954.00 954.00 954.00 0.3K
08:17 956.00 956.00 956.00 956.00 0.0K
08:18 952.00 952.00 952.00 952.00 0.7K
08:20 952.00 953.00 952.00 953.00 0.5K
08:22 952.00 952.00 952.00 952.00 0.1K
08:23 950.47 950.47 950.47 950.47 3.8K
08:24 953.55 953.55 953.55 953.55 0.1K
08:30 953.55 953.55 953.55 953.55 0.5K
08:37 952.00 952.00 952.00 952.00 0.1K
08:41 954.00 954.00 952.60 952.60 0.7K
08:42 951.00 951.00 951.00 951.00 0.0K
08:45 955.00 955.00 955.00 955.00 0.0K
08:49 951.00 951.00 951.00 951.00 0.0K
08:58 954.00 954.00 954.00 954.00 0.1K
08:59 951.00 951.00 951.00 951.00 0.7K
09:00 950.00 950.00 950.00 950.00 0.0K
09:01 950.00 950.00 950.00 950.00 0.0K
09:02 950.00 950.00 950.00 950.00 0.0K
09:05 951.00 951.00 951.00 951.00 0.2K
09:12 951.05 951.05 951.05 951.05 0.4K
09:18 950.00 950.00 950.00 950.00 0.1K
09:20 950.00 950.00 950.00 950.00 0.2K
09:21 950.89 950.89 950.89 950.89 0.5K
09:30 950.00 950.00 950.00 950.00 0.2K
09:32 950.78 950.78 950.78 950.78 0.0K
09:34 949.30 949.30 949.30 949.30 0.0K
09:35 951.00 952.00 951.00 952.00 1.2K
09:36 952.00 952.00 952.00 952.00 0.3K
09:37 951.00 951.00 951.00 951.00 0.9K
09:38 951.00 952.00 951.00 952.00 0.2K
09:39 953.00 953.00 952.00 952.00 0.7K
09:40 953.00 953.00 953.00 953.00 0.1K
09:48 952.30 952.30 952.30 952.30 0.1K
09:58 954.00 954.00 952.00 952.00 0.3K
10:02 952.00 952.00 952.00 952.00 0.0K
10:09 954.00 954.00 954.00 954.00 0.0K
10:10 953.70 953.70 952.22 952.22 0.3K
10:18 952.00 952.00 952.00 952.00 0.8K
10:20 952.00 952.00 952.00 952.00 0.2K
10:22 951.00 951.00 951.00 951.00 0.1K
10:25 951.00 953.00 951.00 953.00 0.8K
10:26 953.00 953.00 953.00 953.00 0.3K
10:30 954.00 954.00 954.00 954.00 0.5K
10:38 953.00 953.00 953.00 953.00 0.1K
10:41 955.00 957.00 955.00 957.00 0.8K
10:42 955.00 955.00 955.00 955.00 0.0K
10:47 955.45 955.45 955.45 955.45 0.9K
10:50 958.00 958.00 958.00 958.00 0.1K
10:53 961.56 961.56 961.56 961.56 0.0K
10:54 962.00 962.00 962.00 962.00 0.0K
10:58 958.00 958.00 956.00 956.00 1.8K
10:59 955.00 955.00 955.00 955.00 0.1K
11:01 955.00 955.00 955.00 955.00 0.2K
11:02 954.00 954.00 954.00 954.00 0.0K
11:04 954.54 954.54 954.54 954.54 0.0K
11:08 954.32 954.32 954.32 954.32 0.1K
11:12 954.89 954.89 954.89 954.89 0.3K
11:18 954.42 954.42 954.00 954.00 0.2K
11:19 954.00 954.00 953.00 953.85 0.6K
11:22 953.00 953.00 953.00 953.00 0.0K
11:23 954.00 954.00 954.00 954.00 0.1K
11:25 955.00 955.00 955.00 955.00 0.2K
11:26 955.55 955.55 955.55 955.55 1.3K
11:34 956.00 956.00 956.00 956.00 0.1K
11:35 956.00 956.00 956.00 956.00 0.2K
11:36 956.85 956.85 956.85 956.85 1.3K
11:38 956.00 957.00 956.00 957.00 1.1K
11:39 957.70 957.70 957.70 957.70 0.7K
11:41 957.70 957.70 956.00 956.00 0.6K
11:42 956.00 956.00 956.00 956.00 0.0K
11:43 957.38 957.38 957.38 957.38 0.5K
11:45 956.30 956.30 956.30 956.30 0.4K
11:46 958.00 958.00 957.00 957.00 0.5K
11:49 956.50 956.50 956.50 956.50 0.1K
11:51 957.00 957.00 956.30 956.30 0.2K
11:53 958.00 958.00 958.00 958.00 0.3K
11:55 959.00 959.00 959.00 959.00 0.4K
11:57 958.00 959.00 958.00 959.00 0.3K
12:02 958.00 958.00 958.00 958.00 0.0K
12:08 958.00 960.00 958.00 960.00 1.0K
12:09 960.00 960.00 958.00 958.00 0.5K
12:13 957.30 959.00 957.30 959.00 0.2K
12:17 958.45 958.45 958.45 958.45 0.0K
12:18 958.00 959.00 958.00 959.00 0.6K
12:19 959.00 959.00 959.00 959.00 0.3K
12:22 958.00 958.00 958.00 958.00 0.0K
12:32 960.00 960.00 960.00 960.00 0.5K
12:34 959.30 959.30 959.30 959.30 0.1K
12:36 959.54 959.54 959.54 959.54 0.3K
12:37 960.69 960.69 960.69 960.69 0.4K
12:38 962.00 962.00 962.00 962.00 2.1K
12:40 963.00 963.00 963.00 963.00 0.1K
12:42 962.00 962.00 962.00 962.00 0.3K
12:44 962.85 964.00 962.85 964.00 0.3K
12:50 968.00 968.00 967.00 967.00 4.9K
12:51 966.00 966.00 963.00 963.00 1.6K
12:53 962.00 962.00 962.00 962.00 1.1K
12:54 963.00 963.00 963.00 963.00 0.2K
12:56 963.00 963.00 963.00 963.00 2.2K
12:57 964.00 964.00 963.00 963.00 0.2K
12:59 964.00 964.00 964.00 964.00 0.2K
13:00 963.00 963.00 963.00 963.00 0.0K
13:01 963.00 963.00 963.00 963.00 2.5K
13:02 964.00 964.00 964.00 964.00 0.5K
13:05 965.00 965.00 965.00 965.00 0.1K
13:06 964.00 964.00 964.00 964.00 0.0K
13:08 964.00 964.00 961.00 961.00 4.5K
13:10 963.00 963.00 963.00 963.00 0.1K
13:14 962.54 962.54 962.54 962.54 0.4K
13:17 963.00 963.00 963.00 963.00 0.4K
13:18 962.00 962.00 962.00 962.00 0.1K
13:27 962.45 962.45 962.45 962.45 0.1K
13:29 963.63 963.63 963.63 963.63 0.0K
13:30 964.00 964.00 964.00 964.00 0.1K
13:32 964.00 964.00 963.54 963.54 1.3K
13:37 963.00 963.00 963.00 963.00 0.3K
13:38 963.00 963.00 962.93 963.00 0.6K
13:39 962.22 962.22 962.22 962.22 0.0K
13:41 962.90 962.90 962.90 962.90 0.1K
13:42 963.00 963.00 963.00 963.00 0.7K
13:43 963.00 963.00 963.00 963.00 0.3K
13:47 964.00 964.00 964.00 964.00 0.2K
13:48 965.00 966.00 965.00 966.00 0.4K
13:49 965.30 965.30 965.30 965.30 0.0K
13:51 965.30 965.30 965.30 965.30 0.1K
13:58 965.00 966.00 965.00 965.00 1.1K
14:02 964.30 964.30 964.30 964.30 0.1K
14:03 964.00 964.00 964.00 964.00 0.2K
14:07 964.70 964.70 964.70 964.70 0.3K
14:13 963.30 964.55 963.30 964.55 0.1K
14:15 964.70 964.70 964.70 964.70 0.1K
14:17 963.30 963.30 963.30 963.30 0.5K
14:18 963.00 963.00 963.00 963.00 1.5K
14:20 962.00 963.00 962.00 962.30 1.6K
14:22 962.00 962.00 962.00 962.00 0.0K
14:27 962.00 962.00 962.00 962.00 0.4K
14:31 963.00 963.00 963.00 963.00 0.0K
14:32 961.00 962.00 961.00 962.00 7.3K
14:35 961.00 961.00 961.00 961.00 13.6K
14:36 961.00 961.00 961.00 961.00 0.5K
14:38 961.00 961.00 961.00 961.00 10.0K
14:39 961.00 961.00 961.00 961.00 14.4K
14:40 961.15 961.15 961.00 961.00 15.8K
14:41 962.00 962.00 962.00 962.00 0.5K
14:42 961.00 961.00 961.00 961.00 1.4K
14:43 961.00 961.00 957.00 957.00 7.1K
14:45 958.00 958.00 958.00 958.00 0.4K
14:47 957.00 957.00 957.00 957.00 10.0K
14:50 957.45 957.45 957.45 957.45 0.3K
14:51 959.00 959.00 959.00 959.00 0.6K
14:55 958.00 958.00 958.00 958.00 0.0K
14:57 958.00 958.00 958.00 958.00 0.9K
14:58 960.00 960.00 959.00 959.00 1.7K
14:59 959.00 959.00 957.00 957.00 1.1K
15:01 956.00 956.00 955.00 955.00 7.1K
15:03 955.00 955.00 955.00 955.00 0.0K
15:04 956.00 956.00 956.00 956.00 0.1K
15:05 956.00 956.00 956.00 956.00 0.2K
15:06 955.00 955.00 954.00 954.00 0.6K
15:07 952.00 952.00 952.00 952.00 3.0K
15:08 952.68 953.00 952.68 953.00 1.0K
15:09 953.55 953.55 953.55 953.55 0.3K
15:10 952.60 954.00 952.60 954.00 2.5K
15:11 953.00 953.00 953.00 953.00 0.1K
15:12 952.00 952.00 952.00 952.00 0.3K
15:13 951.00 951.00 951.00 951.00 0.1K
15:16 951.00 951.00 951.00 951.00 0.2K
15:17 952.00 953.00 952.00 953.00 1.1K
15:18 953.55 953.55 951.00 951.00 0.7K
15:21 951.00 951.00 950.00 951.00 0.6K
15:28 951.00 951.00 945.00 945.00 8.9K
15:29 946.00 946.00 946.00 946.00 1.4K
15:30 947.00 947.00 947.00 947.00 0.4K
15:31 948.00 948.00 947.30 947.30 2.2K
15:32 948.00 948.00 948.00 948.00 0.0K
15:35 947.30 948.00 947.30 948.00 0.6K
15:37 946.30 946.30 946.30 946.30 2.2K
15:38 947.00 947.00 947.00 947.00 0.2K
15:39 946.30 946.30 946.30 946.30 1.0K
15:40 946.00 946.00 946.00 946.00 0.0K
15:42 946.00 946.00 946.00 946.00 0.1K
15:43 949.00 950.00 949.00 950.00 0.6K
15:51 953.00 953.14 951.00 953.14 0.7K
15:52 953.13 953.13 953.13 953.13 0.5K
15:53 951.45 951.45 951.45 951.45 0.1K
15:55 951.00 951.00 951.00 951.00 0.0K
15:57 954.00 954.00 952.00 952.00 1.1K
15:58 951.00 951.00 950.00 950.00 1.6K
16:01 949.00 949.00 949.00 949.00 0.2K
16:04 948.00 948.00 948.00 948.00 3.0K
16:05 948.30 948.30 948.30 948.30 0.1K
16:06 950.00 950.00 950.00 950.00 1.6K
16:08 950.00 950.00 950.00 950.00 0.2K
16:09 950.00 950.00 950.00 950.00 0.0K
16:10 950.00 950.00 950.00 950.00 0.5K
16:12 951.00 951.00 951.00 951.00 2.1K
16:16 951.00 951.00 951.00 951.00 1.2K
16:18 950.00 950.00 949.00 949.00 1.2K
16:19 951.00 951.00 951.00 951.00 0.0K
16:20 949.00 949.00 949.00 949.00 0.4K
16:21 950.00 950.00 949.00 949.00 1.0K
16:22 948.00 949.00 948.00 949.00 0.3K
16:23 949.00 949.00 949.00 949.00 0.2K
16:24 949.00 949.00 949.00 949.00 0.2K
16:25 948.00 950.00 948.00 950.00 0.6K
16:27 949.00 949.00 949.00 949.00 0.1K
16:29 949.00 949.00 949.00 949.00 0.1K
16:35 948.00 948.00 948.00 948.00 32.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available