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
08:00 943.60 943.60 943.60 943.60 0.0K
08:01 940.23 940.23 935.89 935.89 1.0K
08:02 938.45 938.45 938.45 938.45 1.6K
08:03 939.00 941.00 939.00 940.00 1.1K
08:04 940.00 940.00 940.00 940.00 0.0K
08:09 939.00 939.00 939.00 939.00 0.3K
08:10 938.00 938.00 938.00 938.00 0.6K
08:16 936.60 936.60 936.60 936.60 0.1K
08:17 936.00 936.00 936.00 936.00 0.1K
08:21 940.00 940.00 940.00 940.00 2.5K
08:34 942.00 942.00 942.00 942.00 1.0K
08:37 937.84 937.84 937.84 937.84 0.5K
08:40 937.00 937.00 937.00 937.00 0.0K
08:42 939.13 939.13 939.13 939.13 0.5K
08:44 939.13 939.13 939.13 939.13 0.6K
08:53 939.13 939.13 939.13 939.13 0.4K
09:00 937.63 937.63 937.63 937.63 0.0K
09:04 940.00 940.00 940.00 940.00 0.0K
09:05 937.00 938.13 937.00 938.13 0.9K
09:08 936.63 936.63 936.63 936.63 1.1K
09:09 936.50 936.50 936.50 936.50 0.2K
09:18 936.00 937.00 936.00 937.00 0.8K
09:21 938.00 938.00 938.00 938.00 0.3K
09:25 937.00 937.00 937.00 937.00 0.4K
09:28 937.08 937.08 937.08 937.08 0.3K
09:32 938.04 938.04 938.04 938.04 0.0K
09:36 936.52 936.52 936.52 936.52 1.0K
09:37 936.00 936.00 936.00 936.00 0.6K
09:38 936.08 936.08 936.08 936.08 0.1K
09:45 936.00 936.00 936.00 936.00 0.5K
09:51 935.43 935.43 935.43 935.43 0.0K
09:54 935.00 935.00 935.00 935.00 0.0K
09:55 937.00 937.00 937.00 937.00 0.4K
09:56 937.00 937.00 937.00 937.00 0.4K
10:04 936.00 936.00 936.00 936.00 0.4K
10:05 936.50 936.50 936.50 936.50 0.1K
10:06 936.08 936.08 936.08 936.08 0.8K
10:10 937.00 939.00 937.00 938.00 2.6K
10:15 937.22 937.22 937.00 937.00 0.5K
10:22 939.00 939.00 939.00 939.00 0.0K
10:24 936.00 936.00 936.00 936.00 0.4K
10:31 936.36 936.36 936.36 936.36 2.7K
10:33 936.36 936.36 936.36 936.36 1.3K
10:34 935.22 935.22 935.22 935.22 0.4K
10:37 933.94 935.00 933.94 935.00 6.0K
10:38 936.00 936.00 936.00 936.00 0.2K
10:39 935.45 935.45 935.45 935.45 0.1K
10:53 935.45 935.45 935.45 935.45 0.2K
10:54 936.84 936.84 936.84 936.84 0.0K
10:59 936.00 936.00 936.00 936.00 0.4K
11:03 935.00 935.00 935.00 935.00 0.0K
11:04 936.00 936.00 935.00 935.00 0.8K
11:06 934.00 934.00 934.00 934.00 0.1K
11:10 937.00 937.00 937.00 937.00 0.0K
11:13 934.00 936.00 934.00 936.00 0.3K
11:14 935.00 935.00 935.00 935.00 0.0K
11:15 935.00 935.00 935.00 935.00 0.0K
11:21 935.00 936.00 935.00 936.00 0.3K
11:23 935.30 935.30 935.30 935.30 0.3K
11:24 936.36 936.36 936.36 936.36 0.0K
11:25 936.36 936.36 936.36 936.36 0.0K
11:26 935.00 935.00 935.00 935.00 3.9K
11:27 936.00 936.00 934.00 935.00 12.0K
11:29 935.00 935.00 935.00 935.00 0.0K
11:34 934.00 934.00 934.00 934.00 0.5K
11:40 934.15 934.15 934.15 934.15 0.1K
11:45 935.00 935.00 935.00 935.00 0.0K
11:48 935.00 935.00 935.00 935.00 0.3K
12:00 934.00 934.00 934.00 934.00 0.4K
12:04 933.92 933.92 933.92 933.92 2.0K
12:07 932.73 932.73 932.73 932.73 0.5K
12:11 932.45 932.45 932.45 932.45 0.2K
12:15 934.00 934.00 932.45 934.00 5.2K
12:16 934.00 934.00 934.00 934.00 0.2K
12:18 934.14 934.14 934.14 934.14 50.0K
12:31 933.00 933.00 933.00 933.00 6.5K
12:32 934.00 934.00 933.00 933.00 0.4K
12:33 933.00 933.00 933.00 933.00 0.3K
12:38 932.10 933.00 932.10 933.00 5.1K
12:39 934.00 934.00 933.00 933.00 3.1K
12:46 931.00 931.00 931.00 931.00 8.3K
12:51 931.45 931.45 931.45 931.45 0.2K
12:58 932.00 933.00 932.00 933.00 2.1K
13:03 932.00 932.00 932.00 932.00 0.0K
13:08 934.00 934.00 934.00 934.00 0.8K
13:17 932.30 934.00 932.30 934.00 40.7K
13:19 933.00 933.00 933.00 933.00 1.0K
13:21 933.00 933.00 933.00 933.00 0.1K
13:22 933.10 933.10 933.10 933.10 3.1K
13:24 932.30 932.30 932.30 932.30 0.1K
13:25 932.00 933.00 932.00 933.00 1.6K
13:26 932.00 933.00 932.00 933.00 0.6K
13:30 933.00 933.00 932.00 932.00 1.2K
13:50 931.45 931.45 931.45 931.45 1.3K
13:53 932.00 932.00 932.00 932.00 17.2K
13:54 928.00 931.00 928.00 931.00 9.4K
13:55 927.00 931.00 927.00 931.00 5.7K
13:56 931.00 931.00 930.00 930.00 2.2K
13:57 930.00 930.22 930.00 930.22 3.7K
13:58 929.65 929.65 929.65 929.65 0.5K
13:59 928.00 930.00 928.00 930.00 2.9K
14:00 930.00 930.00 930.00 930.00 1.3K
14:04 931.00 931.00 929.45 929.45 0.8K
14:07 930.00 930.00 930.00 930.00 1.7K
14:08 931.00 931.00 930.00 930.00 0.3K
14:09 931.00 931.00 930.00 930.00 0.6K
14:10 930.00 930.00 930.00 930.00 2.4K
14:12 931.00 931.00 929.00 929.33 0.6K
14:14 929.00 930.00 929.00 929.30 1.0K
14:15 931.00 931.00 930.00 930.00 2.3K
14:16 931.00 931.00 931.00 931.00 0.2K
14:25 932.00 932.00 932.00 932.00 2.5K
14:26 930.00 930.00 930.00 930.00 0.5K
14:30 929.00 929.00 929.00 929.00 0.3K
14:33 928.00 929.00 928.00 929.00 1.6K
14:41 930.00 930.00 930.00 930.00 1.1K
14:44 929.00 929.00 929.00 929.00 0.2K
14:45 930.00 930.00 930.00 930.00 0.0K
14:46 930.00 930.00 930.00 930.00 0.0K
14:50 928.00 929.00 928.00 929.00 1.2K
14:52 928.00 928.00 928.00 928.00 2.4K
14:54 927.00 927.00 927.00 927.00 1.6K
14:57 928.64 928.64 928.64 928.64 0.6K
14:59 929.08 929.08 929.08 929.08 0.5K
15:00 932.00 932.00 931.00 931.00 0.8K
15:01 931.30 931.30 931.30 931.30 0.0K
15:02 931.30 933.00 931.30 933.00 0.7K
15:04 932.00 932.00 932.00 932.00 1.1K
15:09 930.00 930.00 930.00 930.00 0.0K
15:15 930.00 932.10 930.00 930.00 16.4K
15:16 933.00 933.00 931.00 931.00 11.4K
15:17 931.00 931.00 931.00 931.00 1.2K
15:23 931.00 931.00 931.00 931.00 1.0K
15:24 932.00 932.00 931.00 931.00 6.9K
15:25 932.00 932.00 931.00 932.00 15.0K
15:26 931.00 932.00 930.50 932.00 17.9K
15:27 932.00 932.00 931.00 931.00 6.6K
15:31 931.70 931.70 931.70 931.70 0.5K
15:35 931.00 932.00 931.00 932.00 3.9K
15:38 932.00 932.00 932.00 932.00 1.2K
15:39 933.00 934.00 933.00 934.00 12.1K
15:46 935.00 935.00 935.00 935.00 0.1K
15:48 933.08 933.08 933.08 933.08 0.1K
15:49 935.00 935.00 935.00 935.00 0.2K
15:50 935.00 935.00 933.78 935.00 18.7K
15:51 935.00 935.00 934.00 934.00 4.2K
15:55 934.00 934.00 934.00 934.00 1.3K
15:56 934.00 934.00 934.00 934.00 0.5K
15:57 935.00 935.00 935.00 935.00 2.4K
16:00 935.00 935.00 934.00 934.00 1.5K
16:01 935.00 935.00 935.00 935.00 0.2K
16:03 935.00 935.00 935.00 935.00 0.9K
16:04 935.00 935.00 935.00 935.00 0.2K
16:05 934.00 934.00 934.00 934.00 1.2K
16:06 935.00 935.00 935.00 935.00 0.7K
16:07 935.00 935.00 935.00 935.00 0.2K
16:08 935.00 935.00 935.00 935.00 0.6K
16:09 933.97 933.97 933.97 933.97 40.0K
16:10 934.00 934.50 934.00 934.50 5.1K
16:11 935.00 935.00 935.00 935.00 2.3K
16:12 935.00 935.00 935.00 935.00 2.6K
16:13 935.00 935.00 935.00 935.00 0.8K
16:15 934.00 935.00 934.00 935.00 6.2K
16:18 935.00 935.00 935.00 935.00 1.1K
16:20 934.00 934.00 931.50 931.50 8.8K
16:21 932.00 932.00 930.00 930.00 24.9K
16:22 930.00 930.00 928.00 928.00 16.7K
16:23 929.00 929.00 927.00 927.00 2.1K
16:24 928.00 928.00 925.00 925.00 1.5K
16:25 926.50 926.50 925.33 925.33 1.8K
16:26 927.00 927.00 927.00 927.00 0.8K
16:27 928.00 928.00 926.30 928.00 2.7K
16:29 926.30 926.30 926.30 926.30 0.0K
16:35 930.00 930.00 930.00 930.00 73.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available