Fevertree Drinks PLC

FEVR
🏛️ uk →
873.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 941.00 941.00 940.00 940.20 1.8K
08:01 939.00 940.22 939.00 940.22 0.2K
08:04 944.91 944.91 944.00 944.00 4.6K
08:07 948.00 948.00 948.00 948.00 0.2K
08:08 950.00 950.00 950.00 950.00 0.0K
08:15 948.80 948.80 948.80 948.80 0.2K
08:18 950.00 950.00 950.00 950.00 0.2K
08:26 948.00 948.00 948.00 948.00 0.0K
08:30 951.00 951.00 951.00 951.00 0.0K
08:33 950.56 950.56 950.56 950.56 0.0K
08:34 948.37 948.37 948.37 948.37 0.1K
08:38 947.00 947.00 945.00 945.00 1.9K
08:39 948.00 948.00 948.00 948.00 0.0K
08:41 947.00 947.00 947.00 947.00 1.1K
08:42 949.00 949.00 949.00 949.00 0.0K
08:44 948.50 948.50 948.50 948.50 0.4K
08:53 950.00 952.00 950.00 952.00 0.3K
08:56 949.00 949.00 949.00 949.00 0.5K
08:57 951.00 951.00 951.00 951.00 0.0K
08:58 949.40 949.40 949.40 949.40 1.5K
09:00 950.17 953.00 950.17 953.00 0.4K
09:01 953.00 953.00 953.00 953.00 1.0K
09:02 953.50 953.50 953.50 953.50 0.1K
09:03 954.00 954.00 954.00 954.00 1.7K
09:04 952.50 952.50 952.50 952.50 1.1K
09:09 953.00 956.40 953.00 956.40 0.9K
09:10 956.00 957.00 956.00 957.00 1.5K
09:12 956.40 956.40 956.40 956.40 0.0K
09:13 956.40 956.40 956.00 956.00 0.5K
09:16 955.00 955.00 955.00 955.00 0.0K
09:18 956.00 957.00 955.60 957.00 0.7K
09:19 958.00 958.00 958.00 958.00 0.1K
09:21 958.10 958.10 958.10 958.10 0.1K
09:23 959.00 959.00 959.00 959.00 0.3K
09:24 959.00 959.40 959.00 959.40 1.4K
09:25 959.00 959.00 957.63 957.63 0.7K
09:27 958.89 958.89 958.89 958.89 0.1K
09:32 957.00 957.00 957.00 957.00 0.5K
09:34 956.83 956.83 956.83 956.83 0.7K
09:35 957.00 957.00 957.00 957.00 0.7K
09:41 955.34 955.34 954.00 954.22 5.7K
09:42 953.42 953.42 953.42 953.42 0.5K
09:43 953.00 953.00 953.00 953.00 0.0K
09:50 953.00 953.00 953.00 953.00 0.6K
09:52 951.63 951.63 951.63 951.63 0.1K
09:55 951.45 951.45 951.45 951.45 0.1K
09:58 951.00 952.00 951.00 952.00 4.5K
09:59 950.00 950.00 950.00 950.00 0.2K
10:02 950.00 950.00 950.00 950.00 0.4K
10:08 951.00 951.00 951.00 951.00 0.9K
10:09 952.00 952.00 952.00 952.00 0.2K
10:10 952.22 952.22 952.22 952.22 0.7K
10:14 951.46 951.46 951.46 951.46 0.5K
10:17 952.00 952.00 952.00 952.00 0.3K
10:23 952.00 952.00 952.00 952.00 0.4K
10:32 952.83 956.00 952.83 956.00 1.9K
10:37 958.00 958.00 958.00 958.00 0.0K
10:55 956.00 956.00 956.00 956.00 0.0K
10:57 958.55 958.55 958.55 958.55 0.0K
10:59 959.00 959.00 959.00 959.00 0.2K
11:01 958.83 958.83 958.83 958.83 0.2K
11:02 957.00 957.00 955.00 955.70 1.9K
11:03 955.00 956.00 955.00 956.00 0.5K
11:05 956.83 956.83 956.83 956.83 0.2K
11:11 955.45 955.45 955.45 955.45 0.3K
11:14 955.45 955.45 955.45 955.45 0.2K
11:15 956.00 956.00 956.00 956.00 1.0K
11:16 956.00 956.00 956.00 956.00 0.3K
11:27 955.00 955.00 955.00 955.00 0.1K
11:30 955.00 955.00 955.00 955.00 0.3K
11:38 957.00 957.00 957.00 957.00 0.0K
11:41 956.83 956.83 956.83 956.83 0.3K
11:45 957.00 957.22 957.00 957.22 0.9K
11:48 956.00 956.00 956.00 956.00 0.0K
11:50 956.00 956.00 956.00 956.00 7.5K
11:51 956.30 956.30 956.30 956.30 0.7K
11:52 959.00 959.00 959.00 959.00 0.3K
11:56 960.00 960.00 959.00 959.00 0.2K
11:57 959.00 959.00 959.00 959.00 1.3K
11:59 958.00 958.00 958.00 958.00 0.1K
12:00 958.00 959.00 958.00 959.00 1.9K
12:01 956.00 958.67 956.00 958.67 0.5K
12:02 958.00 958.00 958.00 958.00 0.4K
12:07 958.67 958.67 958.67 958.67 0.3K
12:12 956.00 956.00 956.00 956.00 1.1K
12:13 955.00 955.00 955.00 955.00 0.3K
12:15 953.03 953.03 953.03 953.03 2.1K
12:16 955.26 955.26 955.26 955.26 0.1K
12:20 956.00 956.00 956.00 956.00 0.0K
12:32 958.00 958.00 957.00 957.00 0.8K
12:35 957.00 957.00 957.00 957.00 0.2K
12:37 958.00 958.00 957.00 957.00 0.3K
12:38 957.00 957.00 957.00 957.00 0.0K
12:41 956.00 956.00 956.00 956.00 0.7K
12:53 955.00 955.00 955.00 955.00 0.8K
12:55 954.12 954.12 954.12 954.12 0.2K
12:57 953.00 953.00 953.00 953.00 0.6K
13:02 953.40 953.40 953.40 953.40 0.4K
13:03 953.60 953.60 953.60 953.60 0.5K
13:04 957.00 957.00 957.00 957.00 0.0K
13:06 955.25 955.25 955.25 955.25 0.1K
13:08 956.00 956.00 956.00 956.00 1.3K
13:09 954.00 954.00 953.00 953.00 0.4K
13:19 955.00 955.00 955.00 955.00 0.8K
13:21 954.00 955.00 954.00 954.00 0.5K
13:22 954.00 954.00 954.00 954.00 0.2K
13:23 955.00 955.00 955.00 955.00 0.2K
13:25 954.00 955.00 954.00 955.00 0.8K
13:29 956.00 956.00 956.00 956.00 0.1K
13:30 955.00 955.00 955.00 955.00 0.3K
13:32 955.00 955.00 955.00 955.00 0.1K
13:35 956.00 956.00 956.00 956.00 0.3K
13:36 957.00 957.00 956.00 956.00 1.3K
13:37 957.13 957.13 957.13 957.13 0.2K
13:40 958.00 958.00 958.00 958.00 0.0K
13:41 958.00 958.00 957.00 957.00 0.4K
13:42 957.00 957.00 957.00 957.00 0.4K
13:49 958.00 958.00 956.00 956.00 0.6K
13:50 957.00 957.00 957.00 957.00 0.5K
13:59 958.00 958.00 958.00 958.00 8.1K
14:00 958.50 958.50 958.00 958.00 2.2K
14:01 958.00 958.00 958.00 958.00 0.3K
14:02 960.00 960.00 959.00 960.00 3.0K
14:03 959.00 959.00 959.00 959.00 0.1K
14:04 960.00 960.00 960.00 960.00 0.7K
14:05 960.22 960.22 960.22 960.22 0.0K
14:06 960.00 960.00 960.00 960.00 0.1K
14:09 959.00 959.00 959.00 959.00 0.1K
14:11 958.33 958.33 958.33 958.33 0.2K
14:12 958.00 958.00 958.00 958.00 0.2K
14:16 959.22 959.22 959.22 959.22 0.0K
14:18 958.31 959.00 958.31 959.00 0.3K
14:21 959.00 959.00 959.00 959.00 0.7K
14:25 959.00 959.00 959.00 959.00 0.3K
14:26 959.00 959.00 959.00 959.00 5.1K
14:32 961.00 962.00 961.00 961.00 3.3K
14:33 960.00 960.00 960.00 960.00 0.2K
14:38 963.00 963.00 963.00 963.00 0.6K
14:39 964.00 964.00 964.00 964.00 0.0K
14:48 961.00 962.22 961.00 962.22 1.0K
14:49 964.00 964.00 962.00 962.00 3.5K
14:51 964.00 964.00 964.00 964.00 0.3K
14:53 964.83 964.83 964.83 964.83 0.2K
14:55 963.00 963.00 963.00 963.00 0.0K
14:58 964.83 964.83 964.83 964.83 0.6K
15:03 964.83 964.83 964.83 964.83 0.0K
15:05 963.00 963.00 963.00 963.00 0.0K
15:10 963.00 964.22 963.00 964.22 1.2K
15:11 963.07 965.00 963.07 965.00 2.8K
15:12 966.00 966.00 966.00 966.00 0.1K
15:13 966.00 966.00 966.00 966.00 0.1K
15:14 965.83 969.00 965.83 969.00 0.8K
15:15 970.00 971.00 968.45 971.00 1.8K
15:16 970.00 973.00 970.00 971.00 23.9K
15:17 970.00 970.00 970.00 970.00 0.0K
15:19 973.00 973.00 973.00 973.00 0.5K
15:27 970.00 970.00 970.00 970.00 0.8K
15:34 967.00 967.00 966.00 966.00 2.8K
15:35 966.00 966.00 966.00 966.00 0.6K
15:40 963.63 963.63 963.63 963.63 0.4K
15:41 967.00 967.00 964.00 964.00 3.8K
15:43 966.00 966.00 966.00 966.00 1.0K
15:44 967.00 967.00 966.00 966.00 1.8K
15:45 967.00 967.00 967.00 967.00 3.3K
15:46 967.00 967.00 967.00 967.00 0.0K
15:48 967.00 972.00 967.00 972.00 7.7K
15:49 971.69 971.69 970.45 970.45 3.2K
15:50 971.00 971.00 968.00 968.00 10.1K
15:52 966.47 966.47 966.47 966.47 0.1K
15:55 966.33 966.33 966.33 966.33 0.0K
15:58 966.00 969.00 966.00 969.00 1.1K
16:04 970.00 970.00 970.00 970.00 0.0K
16:06 967.00 970.00 967.00 970.00 2.1K
16:08 968.00 968.00 968.00 968.00 0.0K
16:10 969.00 969.00 969.00 969.00 0.1K
16:11 967.00 967.00 967.00 967.00 1.1K
16:12 967.00 967.00 967.00 967.00 1.0K
16:16 966.00 966.00 966.00 966.00 2.9K
16:17 966.00 966.00 966.00 966.00 0.6K
16:18 965.00 965.00 965.00 965.00 0.4K
16:21 964.00 966.00 964.00 965.22 1.0K
16:22 965.00 966.00 964.00 964.00 1.3K
16:26 965.00 965.00 965.00 965.00 1.9K
16:27 964.00 964.00 964.00 964.00 0.9K
16:28 964.00 964.00 964.00 964.00 0.2K
16:29 965.00 965.00 963.00 963.00 0.7K
16:35 964.00 964.00 964.00 964.00 35.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available