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
08:00 951.00 969.00 940.00 945.60 1.1K
08:03 948.19 948.19 948.19 948.19 0.1K
08:06 946.01 946.01 946.01 946.01 0.1K
08:07 950.00 950.00 950.00 950.00 0.0K
08:14 951.00 951.00 947.00 947.00 0.0K
08:18 951.00 951.00 951.00 951.00 0.1K
08:19 947.00 947.00 947.00 947.00 0.0K
08:20 952.00 952.00 952.00 952.00 2.2K
08:21 949.00 949.00 949.00 949.00 0.8K
08:27 948.57 948.57 948.57 948.57 0.7K
08:28 947.00 947.00 947.00 947.00 0.1K
08:29 949.00 949.00 949.00 949.00 0.5K
08:32 950.00 950.00 950.00 950.00 0.1K
08:36 948.00 948.00 948.00 948.00 0.5K
08:41 946.00 946.00 946.00 946.00 0.2K
08:43 948.10 948.10 948.10 948.10 0.1K
08:49 948.00 948.00 948.00 948.00 0.0K
08:56 947.40 947.40 947.40 947.40 0.6K
09:00 947.00 947.00 947.00 947.00 0.0K
09:02 948.00 948.00 948.00 948.00 0.0K
09:03 945.60 945.60 945.60 945.60 0.0K
09:04 946.00 946.00 946.00 946.00 0.4K
09:06 948.55 948.55 948.55 948.55 0.0K
09:09 947.40 947.40 947.40 947.40 0.1K
09:16 947.00 947.00 947.00 947.00 0.2K
09:18 946.00 946.00 946.00 946.00 0.2K
09:21 945.40 945.40 945.40 945.40 0.9K
09:24 945.00 945.00 942.00 942.00 4.6K
09:30 944.00 944.00 944.00 944.00 0.6K
09:32 943.40 943.40 943.40 943.40 0.6K
09:35 945.00 945.00 945.00 945.00 0.0K
09:38 943.00 943.00 943.00 943.00 0.3K
09:39 942.40 942.40 942.40 942.40 0.2K
09:43 942.00 942.00 940.00 941.00 9.4K
09:49 943.00 943.00 943.00 943.00 0.4K
09:52 944.10 944.10 944.10 944.10 0.3K
09:54 943.00 943.00 943.00 943.00 0.7K
09:55 942.60 942.60 942.60 942.60 0.0K
10:00 942.00 942.00 942.00 942.00 0.3K
10:08 941.40 941.40 941.00 941.00 1.7K
10:09 941.00 941.00 941.00 941.00 0.1K
10:10 941.70 941.70 941.70 941.70 0.1K
10:15 940.40 940.40 940.40 940.40 0.4K
10:16 941.53 941.53 941.53 941.53 0.3K
10:20 941.00 941.00 941.00 941.00 0.4K
10:25 940.40 940.40 940.40 940.40 0.7K
10:28 940.00 940.00 939.00 939.00 2.5K
10:33 938.40 938.40 938.40 938.40 0.0K
10:35 939.00 939.00 939.00 939.00 0.3K
10:36 939.00 939.00 939.00 939.00 0.0K
10:38 939.78 939.78 939.78 939.78 0.2K
10:40 940.00 943.00 940.00 942.00 3.1K
10:42 943.00 943.00 943.00 943.00 0.3K
10:43 944.00 944.00 944.00 944.00 0.1K
10:44 944.00 946.00 944.00 946.00 1.3K
10:45 945.00 945.00 945.00 945.00 0.2K
10:50 944.60 944.60 944.60 944.60 1.0K
10:52 945.74 945.74 945.74 945.74 0.1K
10:53 945.50 945.50 945.50 945.50 0.0K
10:58 945.50 945.50 945.50 945.50 0.0K
10:59 944.00 944.00 944.00 944.00 0.3K
11:00 943.00 945.00 943.00 945.00 0.5K
11:04 944.00 945.00 944.00 945.00 0.6K
11:08 946.00 946.00 945.00 945.00 0.9K
11:11 946.00 946.00 944.00 946.00 0.9K
11:12 944.00 944.00 944.00 944.00 0.1K
11:15 943.38 943.38 943.38 943.38 0.0K
11:20 945.30 945.30 945.30 945.30 0.5K
11:23 943.03 943.03 943.03 943.03 0.0K
11:29 944.00 944.00 944.00 944.00 1.0K
11:36 944.66 944.66 944.66 944.66 0.0K
11:37 943.95 943.95 943.95 943.95 0.0K
11:40 947.00 947.00 947.00 947.00 0.7K
11:49 945.00 945.00 945.00 945.00 0.0K
11:54 945.00 945.00 945.00 945.00 10.0K
11:55 945.00 945.00 944.00 944.00 3.9K
11:59 946.00 946.00 946.00 946.00 0.9K
12:02 944.00 944.00 944.00 944.00 0.2K
12:05 946.00 946.00 946.00 946.00 0.0K
12:10 943.00 943.00 943.00 943.00 0.0K
12:11 946.00 946.00 946.00 946.00 0.1K
12:15 944.98 944.98 944.98 944.98 0.7K
12:17 947.00 947.00 947.00 947.00 1.0K
12:18 949.00 949.00 948.00 948.00 1.3K
12:20 949.00 949.00 949.00 949.00 0.0K
12:26 949.00 949.00 949.00 949.00 0.1K
12:37 950.00 950.00 950.00 950.00 0.0K
12:38 947.00 947.00 947.00 947.00 0.0K
12:41 947.00 947.00 947.00 947.00 0.0K
12:45 948.98 948.98 948.98 948.98 0.2K
12:55 947.00 947.00 947.00 947.00 0.1K
12:59 947.00 950.00 947.00 949.00 1.6K
13:00 949.00 950.00 949.00 950.00 0.3K
13:02 948.00 948.00 948.00 948.00 0.0K
13:03 948.00 948.00 948.00 948.00 0.3K
13:06 948.00 950.10 948.00 950.10 0.1K
13:07 948.00 948.00 948.00 948.00 0.8K
13:14 948.38 949.75 948.38 949.75 1.2K
13:19 947.00 949.00 947.00 948.00 1.7K
13:20 948.00 948.00 944.00 944.00 15.0K
13:22 944.00 944.00 944.00 944.00 0.2K
13:24 948.00 948.00 947.00 947.00 9.0K
13:27 945.00 945.00 945.00 945.00 0.4K
13:29 944.00 944.00 944.00 944.00 0.2K
13:31 945.58 945.58 945.58 945.58 0.3K
13:35 947.00 947.00 947.00 947.00 2.4K
13:36 944.80 947.00 944.80 946.00 4.4K
13:37 946.00 947.00 946.00 947.00 2.1K
13:41 948.00 948.00 948.00 948.00 0.1K
13:44 947.03 947.03 946.40 946.40 1.0K
13:45 946.40 946.40 946.40 946.40 1.6K
13:49 946.00 946.00 946.00 946.00 0.2K
13:51 946.00 947.00 946.00 947.00 34.2K
13:52 946.00 947.00 946.00 947.00 32.8K
13:53 947.00 948.00 947.00 947.00 1.8K
13:56 949.00 949.00 948.00 948.00 1.2K
14:09 947.00 947.00 947.00 947.00 0.2K
14:10 947.00 947.00 947.00 947.00 0.0K
14:11 947.00 950.00 947.00 950.00 4.7K
14:13 948.87 948.87 948.87 948.87 0.1K
14:16 949.73 953.00 949.73 951.00 7.8K
14:17 952.00 952.00 952.00 952.00 1.1K
14:18 952.00 953.00 951.80 953.00 5.6K
14:22 950.80 950.80 950.80 950.80 0.1K
14:25 950.00 950.00 950.00 950.00 2.9K
14:26 949.00 949.00 949.00 949.00 0.1K
14:27 949.00 949.00 949.00 949.00 0.7K
14:30 949.00 949.00 948.00 948.00 1.7K
14:31 948.00 948.00 948.00 948.00 0.6K
14:32 949.00 949.00 949.00 949.00 0.0K
14:33 948.00 948.00 948.00 948.00 0.2K
14:34 949.00 949.00 949.00 949.00 0.2K
14:35 946.00 946.00 946.00 946.00 0.1K
14:37 946.00 948.00 946.00 948.00 0.6K
14:40 946.51 946.51 946.51 946.51 0.7K
14:43 949.00 949.00 949.00 949.00 0.5K
14:44 949.00 949.00 949.00 949.00 0.1K
14:46 949.00 949.00 949.00 949.00 1.1K
14:47 948.00 948.00 948.00 948.00 0.1K
14:49 947.81 947.81 947.81 947.81 0.3K
14:53 949.00 949.00 948.00 948.00 68.3K
14:56 948.40 948.40 947.00 947.00 1.1K
14:57 947.00 947.00 947.00 947.00 0.6K
14:59 948.45 948.45 948.45 948.45 0.0K
15:00 945.35 945.35 945.35 945.35 0.4K
15:09 946.80 950.00 946.80 950.00 1.1K
15:11 948.60 948.60 948.60 948.60 0.3K
15:14 948.00 948.00 948.00 948.00 1.4K
15:16 950.10 950.10 950.10 950.10 0.0K
15:18 948.00 948.00 948.00 948.00 0.0K
15:20 951.76 951.76 951.76 951.76 4.0K
15:21 949.00 951.00 949.00 951.00 0.3K
15:22 950.10 950.10 950.10 950.10 0.2K
15:23 952.00 952.00 952.00 952.00 1.1K
15:25 950.00 950.00 950.00 950.00 0.3K
15:26 950.00 950.00 950.00 950.00 0.2K
15:27 951.00 951.00 950.00 950.00 0.2K
15:29 950.00 950.00 950.00 950.00 0.5K
15:30 950.00 951.00 950.00 951.00 0.0K
15:32 952.00 952.00 951.00 951.00 0.7K
15:33 952.00 952.00 952.00 952.00 0.0K
15:35 951.37 951.37 951.00 951.00 0.4K
15:36 950.00 950.00 950.00 950.00 0.8K
15:40 950.00 950.00 950.00 950.00 0.0K
15:41 950.00 950.40 950.00 950.40 0.7K
15:42 950.00 950.00 949.00 949.00 1.3K
15:43 949.00 949.00 949.00 949.00 0.2K
15:47 951.00 951.00 948.80 948.80 0.2K
15:51 950.00 950.00 948.00 948.00 1.8K
15:53 946.00 946.00 946.00 946.00 0.0K
15:57 946.60 946.60 946.60 946.60 0.1K
16:00 946.00 946.00 946.00 946.00 1.5K
16:01 946.00 946.00 944.60 944.60 1.3K
16:02 944.00 944.00 944.00 944.00 0.2K
16:04 944.00 944.00 944.00 944.00 0.1K
16:07 944.00 946.00 944.00 946.00 0.0K
16:10 944.00 944.00 942.00 942.00 1.0K
16:12 942.00 942.00 941.00 942.00 1.1K
16:13 941.00 941.00 941.00 941.00 0.2K
16:14 942.00 942.00 942.00 942.00 0.0K
16:15 941.00 942.00 939.01 942.00 4.7K
16:16 942.00 942.00 941.40 941.40 4.7K
16:17 941.00 941.00 940.00 940.00 9.8K
16:21 942.00 942.00 942.00 942.00 0.6K
16:22 943.00 943.00 943.00 943.00 5.0K
16:23 940.00 940.00 940.00 940.00 1.6K
16:25 940.00 940.00 940.00 940.00 0.3K
16:26 940.00 942.00 940.00 940.52 0.4K
16:27 943.00 943.00 943.00 943.00 0.1K
16:29 942.00 942.00 942.00 942.00 0.1K
16:35 944.00 944.00 944.00 944.00 37.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available