Fevertree Drinks PLC

FEVR
🏛️ uk →
864.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 917.00 921.95 917.00 921.95 0.5K
08:03 919.49 919.49 919.49 919.49 0.3K
08:09 917.00 917.00 916.19 916.19 2.7K
08:11 916.58 916.58 912.00 912.00 0.7K
08:14 916.00 916.00 916.00 916.00 0.4K
08:17 914.00 915.00 914.00 915.00 1.6K
08:18 917.00 917.00 917.00 917.00 0.8K
08:19 914.55 915.00 914.55 915.00 0.9K
08:20 913.24 917.00 913.24 917.00 1.2K
08:21 918.62 918.62 918.62 918.62 0.1K
08:22 919.00 920.90 918.62 920.90 3.6K
08:23 921.32 921.32 921.32 921.32 0.0K
08:25 921.00 921.00 921.00 921.00 0.0K
08:31 923.00 923.00 923.00 923.00 0.4K
08:41 922.54 922.54 922.54 922.54 0.3K
08:44 922.54 922.54 922.54 922.54 1.0K
08:46 922.54 922.54 922.54 922.54 1.0K
08:47 923.00 923.36 923.00 923.36 0.9K
08:48 923.00 923.00 923.00 923.00 0.3K
08:51 924.00 924.00 924.00 924.00 0.1K
08:57 925.78 925.78 925.78 925.78 2.5K
08:59 928.28 928.28 928.28 928.28 1.0K
09:00 925.72 925.72 925.72 925.72 0.5K
09:01 925.72 929.00 925.72 926.84 1.8K
09:02 929.00 929.00 929.00 929.00 0.0K
09:04 926.78 926.78 926.78 926.78 2.1K
09:05 930.35 930.35 930.35 930.35 1.7K
09:07 931.33 932.00 931.33 932.00 1.2K
09:08 931.00 931.00 931.00 931.00 0.3K
09:11 933.00 933.00 933.00 933.00 0.0K
09:12 931.00 931.00 931.00 931.00 0.0K
09:16 930.00 930.00 930.00 930.00 0.3K
09:17 933.33 933.33 933.33 933.33 1.5K
09:21 935.00 935.00 928.00 928.00 0.8K
09:22 928.00 929.84 928.00 929.84 0.0K
09:27 928.50 929.00 928.50 929.00 0.7K
09:29 929.00 929.00 929.00 929.00 0.1K
09:30 929.00 929.00 927.00 927.00 8.7K
09:31 927.00 927.00 927.00 927.00 8.3K
09:32 926.00 926.00 926.00 926.00 0.1K
09:33 926.72 926.72 926.00 926.00 1.4K
09:34 925.00 925.00 925.00 925.00 0.3K
09:35 927.00 927.00 927.00 927.00 0.0K
09:38 924.00 924.00 924.00 924.00 0.3K
09:40 925.25 925.25 925.25 925.25 0.0K
09:46 923.00 923.00 923.00 923.00 0.0K
09:49 924.02 924.02 923.00 923.00 4.1K
09:50 923.00 923.00 923.00 923.00 3.0K
09:51 924.50 924.50 924.50 924.50 0.1K
09:56 924.00 925.00 924.00 925.00 0.0K
09:59 926.00 926.00 926.00 926.00 0.0K
10:10 926.00 926.00 926.00 926.00 2.5K
10:11 925.00 926.00 925.00 925.40 3.6K
10:12 927.00 927.00 927.00 927.00 1.2K
10:14 929.00 929.00 929.00 929.00 1.0K
10:16 930.00 931.00 929.00 929.00 1.2K
10:17 930.45 931.00 930.45 931.00 0.6K
10:19 931.40 931.40 931.40 931.40 0.5K
10:20 931.00 931.00 931.00 931.00 0.0K
10:21 930.55 930.55 930.55 930.55 0.1K
10:22 930.36 930.36 930.36 930.36 1.5K
10:27 929.50 929.50 923.00 925.00 25.0K
10:29 927.00 927.00 927.00 927.00 0.3K
10:31 925.00 925.00 925.00 925.00 0.0K
10:33 926.00 926.00 925.00 925.00 0.2K
10:35 926.00 926.00 925.00 926.00 0.2K
10:39 926.00 926.00 925.10 925.10 0.4K
10:43 926.00 926.00 926.00 926.00 0.1K
10:46 922.67 922.67 922.67 922.67 5.7K
10:48 925.00 926.00 925.00 926.00 1.0K
10:51 927.00 927.00 926.00 926.00 0.5K
10:54 924.00 924.00 924.00 924.00 0.3K
10:55 925.62 925.62 925.62 925.62 0.5K
10:56 924.00 924.00 920.00 920.50 21.7K
10:59 919.00 919.00 918.00 918.00 0.7K
11:00 918.00 918.00 918.00 918.00 0.1K
11:03 917.61 917.61 917.61 917.61 0.7K
11:04 917.00 917.00 917.00 917.00 0.3K
11:05 915.93 915.93 915.93 915.93 0.4K
11:12 915.00 915.00 915.00 915.00 0.7K
11:13 916.00 916.00 916.00 916.00 0.1K
11:15 916.80 916.80 916.80 916.80 0.4K
11:17 918.00 918.00 918.00 918.00 0.1K
11:23 918.00 918.00 918.00 918.00 0.1K
11:24 919.00 919.00 918.29 918.29 4.6K
11:28 919.00 919.00 919.00 919.00 0.1K
11:30 919.00 919.00 919.00 919.00 0.1K
11:32 918.00 919.00 918.00 919.00 0.4K
11:34 918.00 920.00 918.00 920.00 0.3K
11:39 918.00 918.00 918.00 918.00 0.7K
11:40 917.00 919.00 917.00 919.00 24.5K
11:43 916.93 916.93 916.93 916.93 0.9K
11:45 916.00 916.00 914.00 915.00 5.6K
11:50 914.50 914.50 914.50 914.50 0.2K
11:52 914.90 915.37 914.90 915.37 0.1K
11:56 915.00 915.00 915.00 915.00 0.3K
11:57 914.00 915.26 914.00 915.26 0.8K
11:59 916.00 919.00 916.00 919.00 80.7K
12:00 917.00 917.00 917.00 917.00 0.6K
12:02 918.00 918.00 918.00 918.00 0.1K
12:06 918.00 919.00 918.00 919.00 0.5K
12:07 918.36 918.36 918.36 918.36 1.2K
12:09 918.00 918.00 918.00 918.00 0.5K
12:11 919.00 919.00 918.00 918.00 1.2K
12:13 916.50 916.50 916.50 916.50 0.6K
12:27 917.26 917.26 917.26 917.26 0.3K
12:36 916.00 916.00 916.00 916.00 0.4K
12:38 915.00 915.00 915.00 915.00 1.3K
12:39 917.00 917.00 917.00 917.00 2.7K
12:40 916.00 917.00 916.00 917.00 41.7K
12:41 916.62 916.62 916.62 916.62 0.8K
12:42 916.00 916.00 916.00 916.00 0.1K
12:46 914.50 914.50 914.50 914.50 3.4K
12:52 916.00 916.00 916.00 916.00 0.4K
13:08 916.00 916.00 916.00 916.00 0.2K
13:13 916.00 916.00 915.50 915.50 1.0K
13:15 915.50 915.50 915.50 915.50 0.0K
13:21 914.61 914.61 914.61 914.61 1.1K
13:22 915.00 915.00 915.00 915.00 0.0K
13:32 913.00 916.00 913.00 916.00 0.5K
13:33 915.00 915.00 915.00 915.00 0.0K
13:35 916.00 916.00 915.00 915.00 0.2K
13:43 914.50 914.50 914.50 914.50 0.0K
13:45 913.54 913.54 913.54 913.54 0.9K
13:55 913.00 913.00 913.00 913.00 2.3K
13:56 916.00 916.00 916.00 916.00 5.3K
13:57 916.00 917.00 916.00 917.00 6.0K
14:00 917.00 918.00 917.00 918.00 0.1K
14:01 916.62 916.62 916.62 916.62 0.1K
14:03 916.62 916.62 916.62 916.62 0.0K
14:05 916.62 916.62 916.62 916.62 0.2K
14:08 917.00 917.00 917.00 917.00 0.0K
14:09 917.50 917.50 916.00 916.00 3.9K
14:10 917.52 917.52 917.52 917.52 1.0K
14:12 916.96 916.96 916.96 916.96 0.0K
14:14 917.00 917.00 917.00 917.00 0.0K
14:17 917.00 917.00 917.00 917.00 0.0K
14:24 916.00 916.00 916.00 916.00 11.6K
14:27 917.00 917.00 917.00 917.00 2.1K
14:28 918.00 918.00 918.00 918.00 0.5K
14:30 917.24 917.24 917.24 917.24 0.0K
14:33 920.00 920.00 919.38 919.38 4.6K
14:34 919.36 919.36 919.36 919.36 1.0K
14:35 919.94 921.00 919.94 920.00 0.4K
14:45 919.00 919.00 919.00 919.00 0.0K
14:51 919.00 919.00 918.00 918.00 4.1K
14:52 918.00 918.00 918.00 918.00 2.5K
14:54 917.00 917.00 917.00 917.00 0.0K
14:55 918.29 918.29 918.29 918.29 0.0K
14:57 917.00 917.00 917.00 917.00 0.0K
15:00 917.62 917.62 917.62 917.62 0.2K
15:01 917.62 917.62 917.62 917.62 0.1K
15:03 917.62 917.62 917.62 917.62 0.0K
15:04 916.00 916.00 916.00 916.00 18.9K
15:05 916.16 917.00 916.16 917.00 0.3K
15:06 916.00 916.00 916.00 916.00 1.0K
15:09 916.00 917.00 916.00 917.00 2.8K
15:10 917.00 917.00 916.00 916.00 0.7K
15:12 916.62 917.00 916.62 917.00 1.7K
15:16 919.00 919.00 919.00 919.00 4.3K
15:17 919.00 919.00 919.00 919.00 0.1K
15:18 919.00 919.00 919.00 919.00 0.0K
15:22 919.00 919.00 919.00 919.00 0.4K
15:24 920.00 920.00 920.00 920.00 0.0K
15:32 918.62 918.62 918.62 918.62 0.5K
15:40 919.00 921.00 918.00 920.00 22.9K
15:41 920.90 922.00 920.90 922.00 1.7K
15:49 923.00 923.00 923.00 923.00 2.5K
15:50 925.00 925.00 925.00 925.00 2.0K
15:52 924.00 924.00 923.00 923.00 1.0K
15:54 922.54 924.10 922.54 924.10 0.3K
15:56 923.00 924.10 923.00 924.10 2.8K
15:57 924.00 924.00 923.22 923.22 1.0K
15:59 925.00 925.00 925.00 925.00 0.4K
16:01 924.00 924.00 924.00 924.00 0.2K
16:02 924.00 924.00 923.00 923.00 4.2K
16:04 922.00 922.00 922.00 922.00 2.8K
16:06 921.00 921.00 920.00 920.00 1.3K
16:07 918.00 918.00 918.00 918.00 0.8K
16:08 919.00 919.00 919.00 919.00 0.1K
16:11 919.00 919.00 919.00 919.00 0.6K
16:12 920.00 921.00 920.00 921.00 1.3K
16:13 920.00 920.00 918.00 918.00 12.5K
16:14 917.00 917.00 917.00 917.00 0.9K
16:16 916.62 916.62 916.62 916.62 0.3K
16:18 916.00 916.00 916.00 916.00 0.3K
16:25 914.54 914.54 913.00 913.00 4.3K
16:26 912.00 912.00 910.00 910.00 0.6K
16:27 910.00 910.00 910.00 910.00 0.2K
16:28 910.00 910.00 910.00 910.00 0.0K
16:29 913.00 913.00 913.00 913.00 4.3K
16:35 908.00 908.00 908.00 908.00 46.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available