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
08:00 942.00 978.00 942.00 950.00 0.1K
08:01 956.00 956.00 956.00 956.00 0.8K
08:04 955.07 957.00 955.07 957.00 1.0K
08:05 958.00 958.00 958.00 958.00 0.3K
08:07 955.00 955.00 955.00 955.00 0.0K
08:08 955.00 955.00 955.00 955.00 0.2K
08:09 955.00 955.00 954.00 954.00 0.6K
08:12 951.00 954.00 951.00 954.00 0.2K
08:22 952.00 955.00 952.00 955.00 1.1K
08:31 952.75 952.75 952.75 952.75 0.1K
08:32 952.44 952.44 952.44 952.44 0.0K
08:34 955.56 955.56 952.44 955.00 0.3K
08:38 952.00 953.00 952.00 953.00 0.2K
08:40 953.00 953.00 953.00 953.00 0.2K
08:43 951.15 951.15 951.15 951.15 0.0K
08:44 952.55 952.55 950.00 950.00 0.2K
08:47 950.33 950.33 950.33 950.33 0.0K
08:49 951.15 951.15 951.15 951.15 0.5K
08:51 952.55 952.55 952.55 952.55 0.1K
08:53 950.06 950.06 950.06 950.06 1.6K
08:55 950.00 950.00 950.00 950.00 1.3K
08:58 948.53 948.53 948.53 948.53 0.1K
09:00 950.09 950.09 947.60 947.60 0.2K
09:14 949.81 949.81 949.81 949.81 0.5K
09:18 950.00 950.00 950.00 950.00 0.3K
09:23 948.45 948.45 948.45 948.45 0.2K
09:25 948.00 948.00 948.00 948.00 0.0K
09:27 947.45 947.45 947.45 947.45 0.6K
09:28 947.00 947.00 947.00 947.00 0.8K
09:29 946.00 946.00 946.00 946.00 0.1K
09:30 946.00 946.00 946.00 946.00 0.1K
09:31 945.41 945.41 945.41 945.41 0.1K
09:33 945.00 945.00 945.00 945.00 0.6K
09:36 945.80 945.80 945.80 945.80 1.0K
09:44 945.40 945.40 945.40 945.40 0.4K
09:48 944.00 944.00 944.00 944.00 0.2K
09:49 943.00 943.00 943.00 943.00 0.4K
09:59 944.00 944.00 944.00 944.00 0.3K
10:01 944.00 944.00 944.00 944.00 0.0K
10:03 941.78 941.78 941.78 941.78 0.1K
10:04 941.00 941.00 941.00 941.00 2.3K
10:05 940.00 940.00 940.00 940.00 0.0K
10:11 942.00 943.00 942.00 943.00 4.1K
10:14 944.11 944.11 944.11 944.11 0.2K
10:15 942.50 942.50 942.50 942.50 1.0K
10:22 944.32 944.32 942.00 942.00 1.1K
10:23 942.78 942.78 942.78 942.78 0.4K
10:28 942.78 942.78 942.78 942.78 0.2K
10:33 941.00 941.00 941.00 941.00 1.4K
10:34 942.00 942.00 942.00 942.00 0.9K
10:35 941.00 941.00 941.00 941.00 0.1K
10:41 941.43 941.43 941.43 941.43 0.1K
10:44 941.00 941.00 941.00 941.00 0.0K
10:45 943.00 944.00 943.00 944.00 0.6K
10:46 942.19 943.00 942.19 943.00 5.6K
10:51 941.00 941.00 941.00 941.00 0.1K
10:53 941.00 941.00 941.00 941.00 0.0K
10:55 941.00 941.00 941.00 941.00 0.3K
10:56 941.00 941.00 941.00 941.00 0.0K
10:57 941.00 941.00 941.00 941.00 0.0K
10:58 941.00 941.00 941.00 941.00 0.0K
10:59 941.00 941.00 941.00 941.00 0.0K
11:01 943.00 943.00 943.00 943.00 0.0K
11:02 942.00 942.00 942.00 942.00 0.0K
11:03 942.00 942.00 942.00 942.00 0.0K
11:09 941.64 941.64 941.64 941.64 0.7K
11:13 941.00 941.00 941.00 941.00 0.0K
11:17 941.00 942.00 941.00 942.00 1.0K
11:20 942.55 942.55 942.55 942.55 0.3K
11:24 941.47 941.47 941.47 941.47 1.0K
11:25 941.51 941.51 941.51 941.51 0.2K
11:28 941.38 941.38 941.38 941.38 0.1K
11:38 943.00 943.00 943.00 943.00 1.3K
11:52 945.00 945.00 945.00 945.00 0.2K
11:56 943.06 945.21 943.06 945.21 1.9K
12:07 947.00 947.00 947.00 947.00 0.3K
12:10 947.48 947.48 947.48 947.48 0.3K
12:23 948.21 948.21 948.21 948.21 0.5K
12:30 950.00 950.00 950.00 950.00 0.8K
12:34 948.00 948.00 948.00 948.00 0.1K
12:38 949.00 949.00 949.00 949.00 0.0K
12:42 946.60 946.60 946.60 946.60 0.2K
12:45 949.00 949.00 948.00 948.00 0.3K
12:56 946.33 946.33 946.33 946.33 0.0K
12:57 946.75 947.09 946.75 947.09 0.6K
12:59 948.00 948.00 946.00 946.00 2.3K
13:00 946.00 946.00 946.00 946.00 0.0K
13:03 947.09 947.09 947.09 947.09 0.9K
13:08 948.00 948.00 948.00 948.00 0.1K
13:15 946.00 946.00 946.00 946.00 0.0K
13:20 947.49 947.49 947.49 947.49 0.6K
13:24 949.00 949.00 949.00 949.00 1.2K
13:25 947.50 947.50 947.50 947.50 3.4K
13:27 946.00 946.00 945.00 945.00 2.1K
13:28 944.00 944.00 944.00 944.00 0.4K
13:30 947.00 947.00 947.00 947.00 0.3K
13:31 947.00 948.00 947.00 948.00 0.0K
13:32 947.00 947.00 947.00 947.00 0.6K
13:45 945.00 949.00 945.00 949.00 0.4K
13:47 949.96 949.96 949.96 949.96 1.7K
13:51 950.00 950.00 950.00 950.00 0.1K
13:55 949.00 949.00 949.00 949.00 1.2K
13:58 950.00 951.18 950.00 951.18 0.0K
14:03 949.45 949.45 949.45 949.45 0.1K
14:05 949.45 949.45 949.45 949.45 0.1K
14:09 950.00 950.00 950.00 950.00 0.2K
14:18 950.18 950.18 950.18 950.18 0.3K
14:21 948.76 948.76 948.00 948.00 2.4K
14:22 951.00 951.00 949.33 949.33 1.0K
14:25 949.45 950.50 949.24 949.24 0.5K
14:26 949.33 949.33 949.33 949.33 0.5K
14:27 949.00 952.00 949.00 952.00 1.0K
14:28 951.90 951.90 951.90 951.90 0.1K
14:30 950.00 950.00 950.00 950.00 0.1K
14:38 951.00 951.00 949.00 949.00 0.9K
14:42 950.00 950.00 950.00 950.00 0.6K
14:44 948.00 948.00 947.00 947.00 1.2K
14:45 948.00 948.00 948.00 948.00 2.7K
14:46 948.00 948.00 948.00 948.00 0.4K
14:47 949.00 949.00 948.00 948.00 0.8K
14:49 948.00 948.00 948.00 948.00 0.2K
15:02 948.00 948.00 948.00 948.00 0.1K
15:04 951.00 951.00 951.00 951.00 0.6K
15:08 950.20 952.00 950.20 952.00 0.6K
15:09 950.10 950.10 950.10 950.10 0.8K
15:13 952.00 952.00 952.00 952.00 0.0K
15:16 952.00 952.00 952.00 952.00 1.7K
15:20 953.67 953.67 951.00 951.00 9.2K
15:25 949.00 949.00 949.00 949.00 0.1K
15:26 950.00 950.00 950.00 950.00 0.1K
15:27 950.00 950.00 950.00 950.00 0.1K
15:30 952.00 952.00 952.00 952.00 0.8K
15:33 952.10 952.10 952.10 952.10 0.0K
15:39 951.22 951.22 951.22 951.22 0.2K
15:40 951.00 951.00 951.00 951.00 0.2K
15:43 952.00 952.00 951.50 951.50 3.1K
15:44 950.06 951.00 950.06 951.00 1.9K
15:50 950.33 950.33 950.33 950.33 0.6K
15:51 950.33 950.33 950.00 950.00 0.7K
15:53 950.00 950.00 950.00 950.00 0.1K
15:56 951.00 951.00 951.00 951.00 0.1K
15:57 951.00 951.00 951.00 951.00 0.0K
15:59 951.00 952.00 951.00 952.00 0.4K
16:00 951.22 951.22 951.00 951.00 1.2K
16:01 953.00 953.00 950.00 950.00 4.6K
16:02 949.00 949.00 949.00 949.00 0.1K
16:03 950.22 952.00 950.22 951.00 1.2K
16:08 952.00 952.00 951.00 951.00 0.4K
16:12 950.00 951.10 950.00 951.10 0.2K
16:16 949.00 949.00 949.00 949.00 0.0K
16:17 949.00 949.00 949.00 949.00 0.1K
16:18 949.00 950.00 949.00 949.00 2.2K
16:19 949.00 949.00 949.00 949.00 0.7K
16:20 948.00 948.00 948.00 948.00 0.1K
16:22 948.00 948.00 948.00 948.00 0.6K
16:23 947.00 948.00 945.00 946.00 1.1K
16:24 947.00 947.00 947.00 947.00 0.1K
16:26 945.00 945.00 945.00 945.00 0.1K
16:27 947.00 947.00 946.00 946.00 0.6K
16:28 946.00 946.00 945.00 945.00 0.7K
16:29 946.00 946.00 946.00 946.00 0.4K
16:35 947.00 947.00 947.00 947.00 31.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available