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
08:00 942.00 945.00 939.45 945.00 13.8K
08:02 947.00 947.00 947.00 947.00 1.7K
08:03 946.40 947.00 946.40 947.00 1.8K
08:04 947.00 947.00 947.00 947.00 4.8K
08:05 948.00 948.00 948.00 948.00 12.6K
08:06 948.00 948.00 948.00 948.00 2.6K
08:07 948.00 950.00 948.00 950.00 8.0K
08:08 949.00 949.00 948.00 948.00 3.3K
08:12 948.00 949.00 948.00 949.00 0.7K
08:14 948.61 948.61 948.61 948.61 0.2K
08:18 950.00 950.00 947.00 947.00 5.2K
08:23 947.60 947.60 947.60 947.60 0.0K
08:26 949.00 949.00 949.00 949.00 0.0K
08:30 948.08 948.08 948.08 948.08 0.1K
08:33 948.48 949.56 948.48 949.56 0.1K
08:34 948.48 948.48 948.48 948.48 2.8K
08:40 948.45 948.45 948.45 948.45 1.7K
08:43 948.36 948.36 948.36 948.36 0.0K
08:45 948.74 948.74 948.74 948.74 0.1K
08:46 947.00 947.00 947.00 947.00 1.4K
08:47 949.00 949.00 949.00 949.00 0.1K
08:50 948.00 948.00 948.00 948.00 0.2K
08:52 947.88 947.88 947.88 947.88 0.0K
08:59 948.56 948.56 948.56 948.56 0.1K
09:00 947.33 947.33 947.33 947.33 0.5K
09:05 951.00 951.00 951.00 951.00 5.0K
09:08 956.34 956.34 956.34 956.34 0.0K
09:09 951.48 951.48 951.48 951.48 0.2K
09:10 952.00 952.00 952.00 952.00 1.3K
09:14 952.00 952.36 952.00 952.36 30.1K
09:22 951.00 953.00 951.00 953.00 1.6K
09:23 952.96 952.96 952.96 952.96 0.4K
09:25 953.36 953.36 952.00 952.00 0.6K
09:26 952.00 952.00 952.00 952.00 0.1K
09:27 950.76 950.76 950.76 950.76 0.1K
09:29 950.00 950.00 948.00 948.00 1.5K
09:32 948.00 948.00 948.00 948.00 0.1K
09:34 946.60 946.60 946.60 946.60 0.5K
09:40 946.00 946.00 945.00 945.00 2.0K
09:45 946.00 946.00 946.00 946.00 0.1K
09:49 944.00 944.00 943.00 943.00 0.5K
09:53 942.00 942.00 942.00 942.00 0.2K
10:00 939.60 939.60 939.60 939.60 0.6K
10:03 940.00 940.00 940.00 940.00 0.0K
10:05 942.00 942.00 938.00 938.00 0.8K
10:06 942.00 942.00 942.00 942.00 0.0K
10:13 939.45 939.45 938.00 938.00 1.1K
10:14 936.00 936.00 936.00 936.00 0.2K
10:18 939.00 939.00 939.00 939.00 0.7K
10:20 938.00 938.00 938.00 938.00 0.0K
10:25 941.00 941.00 941.00 941.00 0.3K
10:33 939.96 939.96 939.96 939.96 0.2K
10:35 939.96 941.00 939.00 941.00 0.1K
10:40 941.00 941.00 937.00 937.00 2.4K
10:42 940.10 940.10 940.10 940.10 0.1K
10:54 938.00 938.00 938.00 938.00 0.5K
10:55 937.00 937.10 937.00 937.10 1.2K
10:57 937.00 937.00 937.00 937.00 0.0K
11:00 937.40 937.40 937.40 937.40 0.1K
11:01 938.00 938.00 938.00 938.00 0.0K
11:03 938.00 938.00 938.00 938.00 3.9K
11:09 939.00 939.00 939.00 939.00 0.0K
11:12 938.00 938.00 937.00 937.00 85.1K
11:15 937.00 937.00 937.00 937.00 0.0K
11:18 937.00 937.00 937.00 937.00 0.1K
11:20 937.00 937.00 937.00 937.00 0.3K
11:22 937.56 937.56 937.56 937.56 0.5K
11:28 936.00 936.00 936.00 936.00 0.7K
11:29 936.00 936.00 934.00 934.00 2.0K
11:30 933.00 933.00 933.00 933.00 0.0K
11:31 931.00 931.00 931.00 931.00 1.3K
11:32 933.00 933.00 933.00 933.00 0.0K
11:33 932.64 932.64 932.64 932.64 0.8K
11:35 932.00 932.00 932.00 932.00 0.5K
11:44 930.00 930.00 930.00 930.00 11.9K
11:45 928.00 928.00 928.00 928.00 0.4K
11:47 928.60 928.60 928.60 928.60 0.1K
11:52 928.32 928.32 926.00 926.00 1.0K
11:56 925.87 925.87 925.87 925.87 0.2K
12:01 925.96 926.50 925.96 926.50 2.1K
12:02 930.00 930.00 930.00 930.00 1.2K
12:03 928.00 928.00 928.00 928.00 0.3K
12:06 928.10 928.10 928.10 928.10 0.0K
12:07 926.00 926.00 926.00 926.00 0.0K
12:09 926.00 926.00 926.00 926.00 0.9K
12:10 925.00 925.00 924.36 924.36 0.4K
12:17 925.40 925.40 925.40 925.40 1.6K
12:20 924.58 924.58 924.58 924.58 0.6K
12:21 926.00 926.00 926.00 926.00 0.0K
12:25 927.00 927.00 927.00 927.00 0.6K
12:28 927.04 927.04 927.04 927.04 0.5K
12:29 929.32 929.32 929.32 929.32 4.2K
12:31 927.40 927.40 927.00 927.40 0.8K
12:32 926.00 926.00 926.00 926.00 0.6K
12:41 926.00 926.00 926.00 926.00 0.5K
12:42 925.00 927.00 925.00 927.00 2.4K
12:43 928.00 928.00 928.00 928.00 0.3K
12:44 928.00 928.00 928.00 928.00 0.4K
12:48 927.58 927.58 927.58 927.58 0.2K
12:50 927.00 928.00 927.00 928.00 2.8K
13:01 927.00 927.00 925.00 925.00 2.9K
13:03 925.40 925.40 925.40 925.40 0.0K
13:07 924.30 924.30 924.30 924.30 0.0K
13:12 926.00 926.00 926.00 926.00 0.5K
13:13 928.00 928.00 928.00 928.00 0.6K
13:19 926.71 927.00 926.00 927.00 1.2K
13:21 926.26 926.26 926.26 926.26 0.1K
13:29 929.00 929.00 927.26 929.00 2.5K
13:30 929.00 929.00 927.00 929.00 0.7K
13:32 928.32 928.32 928.32 928.32 0.1K
13:34 929.00 929.00 929.00 929.00 0.5K
13:47 926.00 926.00 925.45 925.45 1.2K
13:48 925.00 925.00 925.00 925.00 0.1K
13:50 931.00 931.00 931.00 931.00 1.3K
13:51 932.00 932.00 932.00 932.00 1.3K
13:53 932.83 932.83 932.83 932.83 0.2K
13:56 932.00 932.00 931.00 931.00 2.0K
13:57 930.00 930.00 930.00 930.00 9.6K
13:58 933.00 933.00 931.00 931.00 1.8K
13:59 930.00 930.00 930.00 930.00 0.2K
14:01 930.00 930.00 930.00 930.00 16.8K
14:02 931.00 931.00 931.00 931.00 2.6K
14:03 930.00 931.31 930.00 931.31 0.3K
14:06 931.32 931.32 931.32 931.32 0.2K
14:10 932.00 932.10 932.00 932.10 1.3K
14:13 933.10 933.10 933.10 933.10 0.2K
14:18 935.00 935.00 935.00 935.00 3.1K
14:19 935.00 936.70 935.00 936.00 11.1K
14:31 935.00 935.00 935.00 935.00 0.1K
14:32 936.00 936.00 936.00 936.00 0.0K
14:37 935.78 935.78 935.78 935.78 0.2K
14:38 936.00 936.00 936.00 936.00 0.0K
14:40 936.00 938.00 936.00 938.00 3.3K
14:41 938.00 938.00 937.00 937.00 4.8K
14:42 937.00 938.00 937.00 938.00 5.0K
14:43 937.00 937.00 937.00 937.00 1.4K
14:45 936.58 936.58 936.58 936.58 0.1K
14:46 935.00 938.00 935.00 938.00 5.7K
14:48 938.00 938.00 938.00 938.00 0.1K
14:49 940.00 940.00 940.00 940.00 0.9K
14:50 938.00 938.00 938.00 938.00 0.5K
14:51 937.00 937.00 937.00 937.00 1.2K
14:53 936.00 936.00 935.00 935.00 2.0K
14:54 936.44 936.44 935.00 935.00 1.4K
14:55 934.00 937.00 934.00 936.58 1.3K
15:00 936.00 936.00 936.00 936.00 0.2K
15:01 936.00 936.00 936.00 936.00 0.3K
15:02 936.00 937.00 936.00 937.00 0.2K
15:04 936.00 938.00 936.00 937.00 1.5K
15:05 936.87 936.87 936.87 936.87 0.3K
15:07 937.00 937.00 937.00 937.00 0.6K
15:10 936.56 936.56 936.56 936.56 0.3K
15:12 936.00 936.00 936.00 936.00 0.1K
15:13 936.00 936.00 936.00 936.00 0.1K
15:14 936.00 938.00 936.00 938.00 7.0K
15:15 939.00 939.00 938.00 939.00 2.0K
15:18 938.84 938.84 938.00 938.00 0.8K
15:20 938.56 939.85 938.56 939.85 0.7K
15:21 940.00 941.00 940.00 941.00 0.4K
15:22 941.00 941.00 940.00 940.00 0.7K
15:23 940.00 940.00 940.00 940.00 0.2K
15:24 941.00 942.00 941.00 942.00 0.8K
15:25 944.00 944.00 942.22 944.00 1.9K
15:27 944.00 944.00 942.00 942.00 2.5K
15:28 943.12 945.00 943.12 945.00 0.7K
15:29 945.00 945.00 945.00 945.00 0.6K
15:31 944.00 945.00 944.00 945.00 3.3K
15:32 944.00 944.00 944.00 944.00 0.4K
15:33 944.00 944.84 944.00 944.84 0.4K
15:34 944.84 944.84 944.00 944.00 0.3K
15:35 947.00 947.00 946.00 946.00 0.5K
15:37 948.00 948.00 947.00 947.00 0.4K
15:38 946.00 946.00 946.00 946.00 1.3K
15:39 946.00 946.00 945.56 946.00 2.6K
15:40 945.00 945.00 945.00 945.00 0.9K
15:42 948.00 949.00 948.00 949.00 20.0K
15:43 948.00 948.56 948.00 948.56 0.8K
15:44 948.00 948.00 948.00 948.00 0.8K
15:45 946.12 946.12 946.12 946.12 0.9K
15:49 945.00 947.00 945.00 947.00 3.1K
15:50 945.00 945.00 945.00 945.00 0.1K
15:51 945.00 945.00 945.00 945.00 0.2K
15:52 947.00 947.00 947.00 947.00 0.0K
15:53 945.00 946.00 945.00 945.00 8.7K
15:54 945.00 945.00 945.00 945.00 1.3K
15:55 945.00 945.00 945.00 945.00 0.1K
15:56 945.00 946.00 945.00 945.56 3.4K
15:58 945.00 945.00 945.00 945.00 0.0K
16:00 946.00 946.00 946.00 946.00 1.3K
16:03 947.00 947.00 947.00 947.00 1.0K
16:06 945.00 947.00 945.00 947.00 16.0K
16:10 946.00 946.00 946.00 946.00 1.3K
16:13 947.00 947.00 947.00 947.00 0.1K
16:14 945.56 947.00 945.56 947.00 1.3K
16:17 945.00 945.00 945.00 945.00 0.0K
16:20 945.00 945.00 945.00 945.00 0.2K
16:21 945.00 945.00 945.00 945.00 0.0K
16:22 945.00 945.56 945.00 945.56 0.3K
16:23 946.00 946.00 946.00 946.00 1.3K
16:24 947.00 947.00 947.00 947.00 0.4K
16:27 946.00 946.00 946.00 946.00 2.5K
16:29 947.00 948.00 945.00 945.00 0.5K
16:35 947.00 947.00 947.00 947.00 25.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available