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
08:00 938.00 938.00 933.00 933.00 0.9K
08:03 933.91 933.91 933.91 933.91 1.1K
08:04 935.91 935.91 933.90 933.90 1.3K
08:07 933.00 933.00 933.00 933.00 0.5K
08:08 933.60 933.60 933.44 933.44 0.7K
08:09 935.10 935.10 934.00 934.00 0.5K
08:10 932.00 932.00 932.00 932.00 0.0K
08:12 932.00 932.00 932.00 932.00 1.5K
08:13 931.42 931.42 931.42 931.42 2.0K
08:24 929.00 929.00 929.00 929.00 2.2K
08:25 927.00 929.00 927.00 928.00 1.8K
08:27 926.60 927.00 926.60 927.00 2.1K
08:30 931.00 932.00 931.00 932.00 1.0K
08:31 931.00 931.00 930.21 930.21 5.5K
08:32 931.22 931.22 931.22 931.22 0.0K
08:34 932.65 932.65 932.65 932.65 0.1K
08:37 933.67 933.67 933.67 933.67 0.0K
08:45 931.00 931.00 931.00 931.00 1.9K
08:46 931.45 931.45 931.45 931.45 0.1K
08:48 931.00 931.00 931.00 931.00 0.9K
08:49 930.00 930.00 930.00 930.00 0.2K
08:52 930.00 930.00 928.00 928.00 5.1K
08:58 929.00 929.00 929.00 929.00 0.3K
09:00 930.00 930.00 929.00 929.00 0.4K
09:01 930.00 931.00 930.00 931.00 34.2K
09:02 931.00 931.00 930.00 930.00 31.2K
09:03 932.00 932.00 930.00 932.00 1.6K
09:04 933.00 933.00 932.00 932.00 0.7K
09:14 932.00 932.00 932.00 932.00 0.2K
09:15 932.00 932.00 932.00 932.00 0.3K
09:16 931.00 931.00 931.00 931.00 0.3K
09:21 935.00 935.00 935.00 935.00 0.1K
09:22 935.44 935.44 935.44 935.44 0.0K
09:25 934.00 934.00 934.00 934.00 0.0K
09:36 935.09 935.09 935.09 935.09 0.1K
09:40 937.00 937.00 934.00 934.00 8.3K
09:41 933.00 933.00 932.00 932.00 10.1K
09:42 933.00 933.00 933.00 933.00 0.9K
09:49 934.00 936.00 934.00 936.00 0.8K
09:51 936.00 936.00 936.00 936.00 0.2K
09:52 936.00 936.00 936.00 936.00 0.6K
09:58 937.00 937.00 936.00 936.00 0.3K
10:01 935.00 935.00 935.00 935.00 0.0K
10:03 935.00 936.00 935.00 936.00 2.7K
10:07 935.00 935.00 935.00 935.00 0.2K
10:09 937.00 937.00 937.00 937.00 0.0K
10:16 934.00 934.00 934.00 934.00 0.0K
10:18 934.42 934.42 934.42 934.42 0.3K
10:19 935.36 935.36 935.36 935.36 0.5K
10:20 935.78 935.78 935.78 935.78 0.0K
10:27 934.76 935.00 934.76 935.00 0.1K
10:31 936.00 936.00 936.00 936.00 0.2K
10:38 935.32 938.00 935.32 938.00 9.9K
10:39 939.00 939.55 939.00 939.55 1.1K
10:40 939.00 939.00 939.00 939.00 0.2K
10:41 940.00 940.00 939.00 939.00 3.1K
10:42 937.00 937.00 937.00 937.00 0.2K
10:44 938.42 938.42 938.42 938.42 0.1K
10:50 939.00 939.00 938.22 938.22 1.0K
10:52 938.80 938.80 938.80 938.80 0.1K
10:54 938.00 938.00 938.00 938.00 0.0K
10:57 938.00 938.00 935.00 935.00 8.0K
11:10 936.20 936.20 936.20 936.20 0.3K
11:16 938.00 938.00 935.00 937.00 14.5K
11:17 940.00 940.00 940.00 940.00 10.4K
11:19 941.00 941.00 940.00 940.00 11.6K
11:20 942.00 942.00 940.00 940.00 29.9K
11:21 943.00 943.00 943.00 943.00 1.2K
11:22 941.44 944.00 941.44 944.00 1.2K
11:24 941.00 941.00 941.00 941.00 0.1K
11:26 940.00 940.00 940.00 940.00 0.2K
11:27 939.00 939.00 939.00 939.00 1.9K
11:30 939.00 939.00 939.00 939.00 0.0K
11:31 940.20 940.20 940.20 940.20 0.1K
11:33 940.20 940.20 940.20 940.20 0.1K
11:35 939.00 939.00 939.00 939.00 0.6K
11:36 939.20 939.65 939.20 939.65 0.1K
11:39 941.00 941.00 941.00 941.00 0.0K
11:40 941.00 941.00 941.00 941.00 0.4K
11:44 940.36 940.36 940.36 940.36 1.3K
11:47 934.00 934.00 934.00 934.00 2.8K
11:49 935.60 935.60 935.60 935.60 0.4K
11:58 934.00 934.00 934.00 934.00 0.6K
11:59 938.00 938.00 938.00 938.00 0.8K
12:11 936.00 936.00 936.00 936.00 0.1K
12:13 936.00 936.00 936.00 936.00 0.1K
12:15 936.00 936.00 936.00 936.00 0.1K
12:20 938.00 938.00 938.00 938.00 0.8K
12:21 936.00 936.00 936.00 936.00 0.1K
12:23 936.00 936.00 936.00 936.00 0.0K
12:31 937.36 937.36 937.36 937.36 1.5K
12:33 937.00 937.00 937.00 937.00 1.3K
12:37 937.00 937.00 937.00 937.00 0.2K
12:38 936.00 936.00 936.00 936.00 0.1K
12:39 936.30 936.30 936.30 936.30 0.8K
12:40 936.00 936.00 936.00 936.00 0.5K
12:49 937.78 937.78 937.78 937.78 0.0K
12:52 936.00 936.00 936.00 936.00 0.0K
12:53 936.00 936.00 936.00 936.00 0.0K
12:59 937.00 937.00 936.00 936.00 0.8K
13:09 936.22 936.22 936.22 936.22 0.4K
13:10 937.00 937.00 937.00 937.00 4.0K
13:18 937.00 937.00 934.00 934.00 2.2K
13:23 934.00 935.00 934.00 935.00 2.4K
13:26 935.00 935.00 934.00 934.00 1.1K
13:27 935.00 935.00 935.00 935.00 1.0K
13:28 935.00 935.00 935.00 935.00 0.7K
13:30 934.22 934.22 934.22 934.22 1.5K
13:31 934.22 936.00 934.22 936.00 1.6K
13:32 934.30 934.30 934.30 934.30 1.5K
13:33 936.00 936.00 934.00 935.00 7.4K
13:34 934.38 935.00 934.38 935.00 3.1K
13:35 935.00 935.00 935.00 935.00 0.0K
13:36 936.00 936.00 936.00 936.00 0.3K
13:37 936.00 936.00 935.00 935.00 1.4K
13:40 936.00 936.00 936.00 936.00 0.1K
13:41 936.00 936.00 936.00 936.00 0.2K
13:42 936.00 936.00 936.00 936.00 0.0K
13:43 936.00 936.00 936.00 936.00 0.1K
13:44 936.00 936.00 936.00 936.00 0.1K
13:45 935.00 936.00 935.00 936.00 0.2K
13:46 936.00 936.00 936.00 936.00 0.6K
13:47 934.00 936.00 934.00 936.00 0.7K
13:48 936.00 936.00 936.00 936.00 0.1K
13:49 936.00 936.00 936.00 936.00 0.1K
13:50 936.00 936.00 936.00 936.00 0.1K
13:51 936.00 936.00 936.00 936.00 0.3K
13:52 935.00 936.00 934.00 936.00 0.7K
13:53 934.80 936.00 934.80 936.00 0.2K
13:54 936.00 936.00 934.80 936.00 0.2K
13:55 935.00 936.00 935.00 936.00 0.2K
13:56 936.00 936.00 936.00 936.00 0.1K
13:57 934.80 936.00 934.80 936.00 0.3K
13:58 936.00 936.00 936.00 936.00 0.1K
13:59 936.00 936.00 935.00 936.00 2.4K
14:00 936.00 936.00 936.00 936.00 0.1K
14:04 935.00 936.10 935.00 936.10 0.2K
14:08 935.80 935.80 935.80 935.80 0.3K
14:10 935.00 935.00 935.00 935.00 0.0K
14:13 937.00 937.00 935.00 935.00 2.1K
14:16 935.00 935.00 935.00 935.00 0.1K
14:18 935.00 935.00 935.00 935.00 0.1K
14:20 935.50 935.50 935.40 935.40 2.8K
14:23 937.00 937.00 937.00 937.00 1.7K
14:26 936.80 936.80 936.00 936.00 0.5K
14:27 937.00 937.00 937.00 937.00 0.0K
14:31 936.00 937.00 936.00 937.00 2.0K
14:33 936.50 936.50 936.50 936.50 0.2K
14:34 938.00 938.00 938.00 938.00 0.8K
14:40 938.00 938.00 938.00 938.00 0.0K
14:41 937.80 938.10 937.80 938.10 0.8K
14:42 938.00 938.00 938.00 938.00 0.5K
14:43 939.00 940.00 939.00 940.00 2.7K
14:44 940.00 940.00 936.00 936.00 4.3K
14:47 936.00 936.00 936.00 936.00 0.5K
14:52 936.00 936.00 935.00 935.00 0.2K
14:53 936.00 936.00 936.00 936.00 0.1K
14:55 935.00 935.00 935.00 935.00 0.1K
14:59 936.00 936.00 936.00 936.00 1.2K
15:00 936.00 936.00 936.00 936.00 0.0K
15:03 937.00 937.00 936.32 936.32 1.1K
15:07 937.00 937.00 937.00 937.00 0.0K
15:13 937.00 937.00 937.00 937.00 0.0K
15:14 936.00 936.00 936.00 936.00 2.6K
15:15 936.80 936.80 936.80 936.80 0.0K
15:16 936.00 936.00 936.00 936.00 0.1K
15:20 936.50 936.50 936.50 936.50 0.1K
15:21 936.00 936.00 936.00 936.00 0.0K
15:25 936.00 936.00 935.00 935.00 5.8K
15:26 935.00 935.00 935.00 935.00 1.2K
15:27 935.00 935.10 935.00 935.00 2.1K
15:33 934.80 934.80 934.80 934.80 0.1K
15:35 934.00 934.00 934.00 934.00 0.2K
15:36 935.36 935.36 935.36 935.36 0.0K
15:39 937.00 937.00 937.00 937.00 5.0K
15:40 937.00 937.80 937.00 937.80 1.2K
15:41 937.00 937.80 937.00 937.80 0.7K
15:42 939.00 939.00 939.00 939.00 1.5K
15:43 938.80 938.80 938.00 938.00 1.7K
15:47 938.00 938.00 938.00 938.00 0.0K
15:50 937.00 938.00 937.00 938.00 0.5K
15:53 937.50 937.50 937.50 937.50 0.3K
15:58 939.00 939.00 938.00 939.00 5.2K
16:00 939.00 940.00 938.00 938.00 9.8K
16:02 938.00 938.00 938.00 938.00 0.1K
16:03 938.00 938.00 938.00 938.00 0.0K
16:06 942.00 942.00 941.80 941.80 9.7K
16:07 942.00 942.00 942.00 942.00 0.0K
16:08 941.00 941.00 941.00 941.00 7.1K
16:09 942.00 944.00 942.00 944.00 23.5K
16:11 946.00 946.00 945.00 945.00 2.3K
16:15 947.00 947.00 947.00 947.00 0.9K
16:16 949.00 949.00 949.00 949.00 0.1K
16:17 947.00 947.00 946.00 946.00 3.7K
16:18 948.00 948.00 948.00 948.00 0.1K
16:20 947.00 947.00 947.00 947.00 0.3K
16:21 947.00 947.00 947.00 947.00 0.2K
16:22 946.00 947.00 946.00 947.00 0.2K
16:23 946.00 946.00 946.00 946.00 0.4K
16:24 946.00 946.00 946.00 946.00 0.6K
16:27 947.00 948.00 946.00 948.00 0.8K
16:28 945.33 945.33 945.00 945.00 0.6K
16:29 946.00 949.00 945.00 949.00 2.5K
16:35 946.00 946.00 946.00 946.00 70.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available