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
08:00 951.00 957.18 950.00 950.00 0.3K
08:04 950.00 950.00 950.00 950.00 0.6K
08:07 950.44 950.44 949.75 949.75 0.8K
08:09 951.02 951.02 951.02 951.02 0.3K
08:17 954.00 954.00 954.00 954.00 0.1K
08:23 954.00 954.00 950.00 950.00 0.0K
08:29 951.50 951.50 951.50 951.50 0.0K
08:31 951.16 951.16 950.00 950.00 0.9K
08:32 949.00 949.00 949.00 949.00 0.3K
08:34 950.78 952.00 950.78 952.00 0.8K
08:39 952.00 952.00 952.00 952.00 0.3K
08:45 950.00 950.00 950.00 950.00 0.3K
08:48 951.06 951.06 951.06 951.06 0.2K
09:00 951.74 951.74 951.74 951.74 0.0K
09:05 950.00 950.00 950.00 950.00 0.1K
09:09 948.73 948.73 948.73 948.73 0.0K
09:10 951.00 951.00 949.00 949.00 0.2K
09:18 949.00 949.00 949.00 949.00 0.3K
09:19 949.00 949.00 949.00 949.00 0.1K
09:21 950.00 950.00 950.00 950.00 0.2K
09:22 950.00 950.00 950.00 950.00 0.9K
09:25 950.00 951.00 950.00 951.00 0.6K
09:29 949.00 949.00 949.00 949.00 0.9K
09:30 948.00 948.00 948.00 948.00 0.1K
09:38 947.00 947.00 946.00 946.00 0.8K
09:39 945.00 945.00 945.00 945.00 0.2K
09:48 945.45 945.45 945.45 945.45 0.3K
09:52 945.45 945.45 945.45 945.45 0.2K
09:53 946.00 947.00 946.00 947.00 0.1K
10:00 945.00 945.00 945.00 945.00 0.3K
10:01 944.00 944.00 944.00 944.00 1.3K
10:04 943.00 943.00 943.00 943.00 0.2K
10:05 943.79 943.79 943.79 943.79 0.0K
10:20 943.00 943.00 943.00 943.00 0.0K
10:23 943.00 943.00 943.00 943.00 0.0K
10:27 943.30 943.30 943.30 943.30 1.5K
10:36 943.00 943.00 942.00 942.00 1.3K
10:39 942.00 942.00 942.00 942.00 0.1K
10:42 942.00 942.00 942.00 942.00 0.0K
10:45 945.00 945.00 945.00 945.00 3.5K
10:46 945.16 945.16 944.00 944.00 0.2K
10:47 944.00 944.00 944.00 944.00 0.0K
10:48 944.00 944.00 944.00 944.00 0.1K
10:49 944.00 944.00 944.00 944.00 0.2K
10:50 944.00 944.00 944.00 944.00 0.0K
10:51 945.00 945.00 945.00 945.00 0.0K
10:55 944.22 944.22 944.22 944.22 1.0K
10:57 946.00 948.00 946.00 946.00 1.0K
11:05 947.45 947.45 947.45 947.45 0.1K
11:11 947.33 947.33 947.33 947.33 1.0K
11:16 950.00 950.00 950.00 950.00 0.1K
11:21 949.10 949.74 949.10 949.74 2.1K
11:30 951.00 951.00 951.00 951.00 0.1K
11:33 951.00 951.00 951.00 951.00 0.0K
11:35 950.20 950.20 950.20 950.20 1.0K
11:38 952.00 953.00 952.00 953.00 6.3K
11:39 952.00 952.00 952.00 952.00 0.5K
11:41 951.00 951.00 951.00 951.00 0.0K
11:54 952.16 952.16 952.16 952.16 3.0K
11:58 955.00 955.00 955.00 955.00 0.8K
12:02 958.00 958.00 958.00 958.00 0.2K
12:16 956.00 956.00 956.00 956.00 0.0K
12:17 956.00 956.00 956.00 956.00 0.3K
12:20 956.74 956.74 956.74 956.74 0.1K
12:29 955.52 955.52 955.52 955.52 0.2K
12:39 959.00 959.00 959.00 959.00 0.3K
12:44 960.00 960.00 958.00 959.00 1.5K
12:45 958.00 958.00 958.00 958.00 0.1K
12:46 960.00 960.00 957.00 957.00 1.0K
12:48 956.00 956.00 956.00 956.00 0.2K
12:51 956.50 956.50 956.50 956.50 0.1K
12:54 959.00 959.00 959.00 959.00 0.2K
12:56 961.00 961.00 961.00 961.00 0.6K
13:07 958.00 958.00 958.00 958.00 0.8K
13:11 957.00 957.00 957.00 957.00 0.3K
13:14 956.00 956.00 956.00 956.00 0.1K
13:19 956.00 956.00 956.00 956.00 1.0K
13:23 955.00 955.00 955.00 955.00 0.4K
13:25 955.00 955.00 955.00 955.00 0.2K
13:29 955.45 955.45 955.45 955.45 0.1K
13:33 959.00 959.00 959.00 959.00 0.4K
13:37 957.00 958.00 957.00 958.00 0.8K
13:44 957.00 957.00 957.00 957.00 0.2K
13:45 957.00 957.00 957.00 957.00 3.2K
13:49 958.29 958.29 958.29 958.29 0.3K
13:53 957.00 960.00 957.00 960.00 2.0K
13:54 960.00 960.00 960.00 960.00 0.2K
13:55 960.00 960.60 960.00 960.60 0.5K
13:58 963.00 963.00 962.32 962.32 8.0K
13:59 960.00 960.00 960.00 960.00 0.0K
14:00 961.74 961.74 961.74 961.74 0.2K
14:01 961.00 961.00 961.00 961.00 2.8K
14:03 960.45 960.45 960.45 960.45 0.2K
14:08 960.45 960.45 960.45 960.45 0.1K
14:10 960.33 960.33 960.33 960.33 0.5K
14:11 960.45 961.74 960.45 961.74 0.4K
14:12 960.45 960.45 960.45 960.45 0.4K
14:13 960.45 963.00 960.45 963.00 0.1K
14:15 961.30 961.30 961.30 961.30 1.1K
14:16 961.00 961.00 961.00 961.00 0.1K
14:18 961.00 961.00 961.00 961.00 0.3K
14:19 960.30 960.30 960.00 960.00 0.4K
14:21 961.00 961.00 960.00 960.00 18.2K
14:22 961.00 961.00 960.00 960.00 3.2K
14:23 960.00 960.00 960.00 960.00 4.5K
14:26 960.00 961.00 960.00 961.00 2.2K
14:28 961.00 961.00 961.00 961.00 0.0K
14:30 961.00 961.00 961.00 961.00 1.4K
14:32 961.00 961.00 961.00 961.00 2.0K
14:33 960.30 961.00 960.30 961.00 2.5K
14:36 960.00 960.00 960.00 960.00 0.0K
14:38 960.30 960.30 960.30 960.30 0.1K
14:40 960.00 960.00 960.00 960.00 0.7K
14:43 961.00 961.00 960.00 960.00 2.6K
14:47 961.00 961.00 961.00 961.00 0.0K
14:48 958.00 958.00 958.00 958.00 0.5K
14:49 957.00 958.00 957.00 958.00 2.1K
14:50 958.00 958.00 956.00 958.00 2.0K
14:51 958.00 958.00 958.00 958.00 2.1K
14:52 957.00 957.00 957.00 957.00 0.4K
14:58 956.90 956.90 956.90 956.90 0.0K
15:00 955.00 955.00 955.00 955.00 0.2K
15:04 956.00 956.00 955.00 955.00 1.6K
15:09 954.00 955.00 954.00 955.00 0.7K
15:14 955.16 955.16 955.16 955.16 0.0K
15:17 954.00 954.00 954.00 954.00 0.0K
15:20 956.00 956.00 956.00 956.00 0.4K
15:25 955.22 955.22 955.00 955.00 0.5K
15:26 955.00 955.00 955.00 955.00 0.3K
15:27 954.32 954.32 954.32 954.32 4.0K
15:28 955.00 955.00 952.00 952.00 0.3K
15:36 956.00 956.00 956.00 956.00 1.2K
15:37 955.00 955.00 954.00 954.00 0.8K
15:40 953.00 953.00 953.00 953.00 0.0K
15:43 953.00 953.00 953.00 953.00 0.1K
15:47 953.00 953.00 951.00 951.00 1.1K
15:51 953.67 953.67 953.67 953.67 0.0K
15:57 955.00 955.00 955.00 955.00 1.8K
15:58 953.30 955.00 953.30 955.00 0.5K
15:59 953.00 953.00 953.00 953.00 0.6K
16:01 952.00 952.00 952.00 952.00 0.0K
16:03 952.00 952.00 952.00 952.00 0.1K
16:04 954.00 954.00 954.00 954.00 1.3K
16:07 953.00 953.00 953.00 953.00 0.0K
16:10 953.00 955.00 953.00 955.00 0.0K
16:11 953.00 953.00 953.00 953.00 0.0K
16:13 953.00 955.00 953.00 955.00 0.1K
16:14 953.00 954.00 953.00 954.00 1.1K
16:17 953.00 953.00 953.00 953.00 0.2K
16:19 954.00 954.00 954.00 954.00 0.8K
16:20 953.00 953.00 953.00 953.00 0.0K
16:21 954.00 954.00 954.00 954.00 0.4K
16:22 952.00 952.00 952.00 952.00 0.2K
16:23 952.00 952.00 952.00 952.00 1.2K
16:24 951.45 951.45 951.45 951.45 0.1K
16:26 951.00 952.00 951.00 952.00 2.8K
16:27 951.00 951.00 951.00 951.00 0.1K
16:28 953.00 953.00 953.00 953.00 0.6K
16:29 951.00 951.57 950.00 951.57 1.3K
16:35 951.00 951.00 951.00 951.00 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available