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
08:00 948.00 965.00 948.00 965.00 0.0K
08:01 951.00 951.00 949.00 949.00 8.7K
08:02 948.00 949.72 947.67 947.67 1.4K
08:04 947.98 947.98 947.98 947.98 0.1K
08:05 948.21 948.21 948.21 948.21 0.1K
08:06 950.23 950.23 950.23 950.23 0.0K
08:08 950.00 951.15 950.00 951.00 1.4K
08:11 951.23 951.23 951.23 951.23 0.8K
08:14 950.33 950.33 950.33 950.33 1.2K
08:18 948.00 949.00 947.00 947.00 1.6K
08:19 948.00 948.00 948.00 948.00 0.3K
08:20 950.00 950.00 950.00 950.00 0.0K
08:25 948.00 948.00 948.00 948.00 0.3K
08:26 948.00 948.00 948.00 948.00 0.8K
08:27 948.00 948.00 948.00 948.00 0.3K
08:30 948.00 949.56 948.00 949.56 0.0K
08:32 950.00 950.00 950.00 950.00 0.4K
08:44 950.56 950.56 950.56 950.56 0.0K
08:57 949.98 949.98 949.98 949.98 0.9K
09:00 951.00 951.00 950.45 950.45 0.0K
09:01 951.26 951.26 947.00 947.00 2.4K
09:02 950.00 950.00 950.00 950.00 0.1K
09:06 950.00 950.00 950.00 950.00 0.0K
09:08 948.33 949.00 948.33 949.00 0.2K
09:16 950.00 952.00 949.00 952.00 1.0K
09:22 950.34 950.34 950.34 950.34 0.3K
09:24 950.00 950.00 949.00 949.00 0.5K
09:26 950.00 950.00 950.00 950.00 0.0K
09:29 948.22 948.22 948.22 948.22 0.2K
09:36 949.00 949.00 949.00 949.00 0.2K
09:42 948.89 948.89 948.89 948.89 0.0K
09:43 949.78 949.78 949.78 949.78 0.0K
09:48 948.00 948.00 948.00 948.00 0.0K
09:53 950.00 950.00 950.00 950.00 0.2K
09:59 949.00 949.00 949.00 949.00 0.1K
10:02 949.07 949.07 949.07 949.07 0.6K
10:03 947.00 947.45 947.00 947.45 0.3K
10:06 947.00 947.00 947.00 947.00 0.0K
10:07 947.45 947.45 947.45 947.45 0.3K
10:09 947.00 947.00 946.83 946.83 0.7K
10:20 946.92 946.92 946.92 946.92 0.0K
10:25 947.00 947.00 946.00 946.00 0.4K
10:26 946.00 946.00 946.00 946.00 0.3K
10:27 944.00 944.00 944.00 944.00 0.0K
10:30 946.00 948.00 946.00 948.00 0.1K
10:32 947.00 947.00 947.00 947.00 0.1K
10:35 948.00 948.00 948.00 948.00 0.5K
10:42 949.10 949.10 949.10 949.10 0.0K
10:43 949.10 949.10 948.08 948.08 0.1K
10:47 947.97 947.97 947.97 947.97 0.1K
10:48 945.00 945.00 943.00 943.00 0.6K
10:49 943.30 943.30 943.30 943.30 0.0K
10:52 944.00 944.07 944.00 944.00 0.7K
10:53 947.00 947.00 943.00 943.00 0.5K
10:57 943.22 943.22 943.22 943.22 0.0K
10:58 943.00 944.00 943.00 944.00 10.4K
10:59 943.00 943.08 943.00 943.08 0.6K
11:01 942.00 943.00 942.00 943.00 0.4K
11:02 943.70 943.70 942.00 942.00 0.1K
11:05 943.00 943.00 943.00 943.00 0.2K
11:06 941.45 941.45 941.45 941.45 0.1K
11:09 942.77 943.00 939.28 941.00 7.7K
11:14 941.00 941.00 941.00 941.00 0.0K
11:17 941.00 941.00 941.00 941.00 0.2K
11:18 940.30 941.33 940.30 941.33 0.5K
11:19 941.00 941.00 941.00 941.00 0.5K
11:24 938.60 938.60 938.60 938.60 0.1K
11:32 942.00 942.00 942.00 942.00 0.9K
11:35 942.00 942.00 942.00 942.00 0.0K
11:36 940.60 940.60 940.60 940.60 0.2K
11:38 940.00 940.00 940.00 940.00 0.8K
11:44 939.36 939.36 939.36 939.36 40.2K
11:46 937.68 937.68 937.68 937.68 0.4K
11:52 938.97 938.97 936.00 936.00 2.8K
11:53 939.00 941.00 939.00 941.00 43.5K
11:54 940.00 942.00 939.00 940.00 3.3K
12:01 938.00 938.00 938.00 938.00 0.1K
12:06 935.49 935.49 935.49 935.49 0.3K
12:10 936.00 936.00 936.00 936.00 0.0K
12:12 938.00 938.00 938.00 938.00 0.5K
12:13 936.99 936.99 936.99 936.99 0.0K
12:23 936.60 936.60 936.60 936.60 0.0K
12:27 938.00 938.00 938.00 938.00 0.7K
12:30 936.00 936.00 936.00 936.00 0.0K
12:32 940.00 940.00 937.00 937.00 0.4K
12:46 937.00 937.00 935.00 935.00 0.8K
12:47 935.00 935.00 935.00 935.00 0.2K
12:49 936.00 936.00 935.00 935.47 1.2K
12:55 934.00 935.00 934.00 935.00 0.3K
12:59 935.00 935.00 935.00 935.00 0.0K
13:01 934.39 935.00 934.39 935.00 0.7K
13:02 934.00 934.00 934.00 934.00 0.0K
13:03 934.78 935.00 934.78 935.00 0.2K
13:13 934.39 934.39 934.31 934.31 0.7K
13:14 935.00 935.00 935.00 935.00 0.1K
13:15 934.00 934.00 934.00 934.00 0.4K
13:17 934.87 934.87 934.87 934.87 1.0K
13:18 935.00 935.00 935.00 935.00 0.2K
13:22 937.83 937.83 937.83 937.83 1.3K
13:24 935.13 935.13 935.13 935.13 0.6K
13:25 935.47 936.00 935.09 936.00 1.7K
13:27 937.00 937.00 937.00 937.00 0.4K
13:32 935.00 935.00 935.00 935.00 0.6K
13:35 936.00 936.00 936.00 936.00 0.2K
13:39 937.00 937.00 937.00 937.00 0.0K
13:45 934.45 934.45 934.45 934.45 0.7K
13:47 937.00 937.00 937.00 937.00 0.6K
13:56 937.09 937.09 937.09 937.09 0.2K
13:59 938.00 938.00 938.00 938.00 0.3K
14:00 940.00 940.00 940.00 940.00 0.6K
14:01 940.70 941.00 940.70 941.00 2.2K
14:02 939.00 939.00 939.00 939.00 1.5K
14:04 936.00 936.00 935.60 935.60 0.4K
14:09 936.61 936.61 936.61 936.61 0.0K
14:11 934.45 934.45 934.45 934.45 0.7K
14:13 934.36 934.36 934.36 934.36 0.4K
14:14 934.00 935.00 934.00 935.00 1.2K
14:16 933.45 933.45 933.45 933.45 0.1K
14:17 936.00 936.00 936.00 936.00 0.1K
14:19 933.00 933.00 933.00 933.00 2.1K
14:21 934.41 934.41 934.41 934.41 0.7K
14:22 936.00 936.00 936.00 936.00 0.3K
14:23 934.67 934.67 934.67 934.67 2.5K
14:27 933.00 933.00 933.00 933.00 1.1K
14:28 933.00 933.00 933.00 933.00 1.5K
14:31 932.00 932.00 932.00 932.00 0.5K
14:32 931.00 931.00 931.00 931.00 3.2K
14:34 930.00 930.00 930.00 930.00 0.3K
14:35 929.00 929.00 929.00 929.00 0.2K
14:36 930.31 930.31 930.31 930.31 0.2K
14:37 928.60 928.60 928.60 928.60 0.0K
14:38 932.00 932.00 932.00 932.00 0.0K
14:49 930.06 930.06 930.06 930.06 0.1K
14:50 931.00 931.00 931.00 931.00 1.7K
14:55 929.46 931.67 929.46 931.67 1.0K
14:59 931.24 931.24 931.24 931.24 0.0K
15:00 930.00 930.00 930.00 930.00 2.2K
15:01 929.30 930.00 929.00 930.00 3.7K
15:02 929.00 929.00 929.00 929.00 0.4K
15:09 929.00 929.00 929.00 929.00 1.5K
15:13 929.52 931.00 929.52 931.00 0.6K
15:14 932.00 934.00 932.00 934.00 0.9K
15:15 934.53 934.53 934.53 934.53 0.1K
15:16 935.00 935.00 934.70 934.70 0.0K
15:17 935.00 935.27 935.00 935.27 0.3K
15:22 935.27 935.27 935.27 935.27 1.0K
15:23 931.00 931.00 930.00 931.00 4.6K
15:24 930.00 930.00 929.52 929.52 0.9K
15:25 930.00 930.00 930.00 930.00 0.4K
15:27 931.00 931.00 931.00 931.00 0.3K
15:28 932.00 932.00 932.00 932.00 2.1K
15:30 933.00 933.00 933.00 933.00 0.7K
15:31 933.55 933.55 933.55 933.55 0.2K
15:40 931.78 931.78 931.78 931.78 0.5K
15:42 931.00 936.00 931.00 936.00 2.2K
15:43 936.50 936.50 935.46 935.46 0.6K
15:44 936.50 936.50 936.50 936.50 0.1K
15:45 936.90 936.90 931.11 931.11 33.0K
15:46 936.50 937.00 936.50 937.00 0.1K
15:47 937.13 937.13 936.50 937.00 0.2K
15:51 935.00 935.00 935.00 935.00 1.3K
15:53 934.00 934.00 934.00 934.00 0.0K
15:55 935.00 935.00 934.22 934.22 0.2K
15:56 934.24 934.24 934.24 934.24 0.4K
15:58 936.00 936.00 936.00 936.00 0.0K
15:59 934.30 934.30 934.30 934.30 0.5K
16:00 934.00 934.00 934.00 934.00 0.0K
16:01 934.30 934.30 934.30 934.30 0.1K
16:02 937.50 937.50 937.50 937.50 0.4K
16:03 937.00 937.00 937.00 937.00 1.0K
16:05 938.01 938.01 937.50 937.50 0.1K
16:06 937.50 937.50 937.50 937.50 0.0K
16:08 937.50 937.50 937.50 937.50 0.0K
16:10 937.50 937.50 936.00 936.78 0.2K
16:11 939.00 939.00 939.00 939.00 1.2K
16:12 938.00 939.00 938.00 938.00 1.0K
16:13 939.00 939.00 938.00 938.00 0.5K
16:14 938.00 938.00 938.00 938.00 0.0K
16:15 937.00 938.00 937.00 938.00 1.8K
16:16 939.00 939.00 937.00 938.00 0.2K
16:18 936.00 938.00 936.00 938.00 1.1K
16:20 938.00 938.00 938.00 938.00 0.0K
16:21 938.00 938.00 938.00 938.00 0.2K
16:24 937.00 938.00 937.00 938.00 1.5K
16:25 938.00 938.00 938.00 938.00 0.0K
16:26 939.00 939.00 939.00 939.00 1.5K
16:29 939.60 939.60 939.00 939.00 1.0K
16:35 938.00 938.00 938.00 938.00 51.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available