Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVSG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,065.00 | 0.00 | 0.00% | 1,075.00 | 1,075.00 | 1,043.89 | 8,802 |
| May 23 2024 | 1,065.00 | 20.00 | 1.91% | 1,015.00 | 1,075.00 | 1,005.00 | 100 |
| May 22 2024 | 1,045.00 | -10.00 | -0.95% | 1,055.00 | 1,055.00 | 1,040.96 | 60 |
| May 21 2024 | 1,055.00 | 0.00 | 0.00% | 1,065.00 | 1,065.00 | 1,045.00 | 0.00 |
| May 20 2024 | 1,055.00 | 40.00 | 3.94% | 1,045.00 | 1,055.00 | 1,007.92 | 20 |
| May 17 2024 | 1,015.00 | -10.00 | -0.98% | 1,065.00 | 1,065.00 | 1,005.00 | 0.00 |
| May 16 2024 | 1,025.00 | 0.00 | 0.00% | 1,055.00 | 1,055.00 | 1,025.00 | 0.00 |
| May 15 2024 | 1,025.00 | 60.00 | 6.22% | 1,005.00 | 1,035.00 | 995.00 | 0.00 |
| May 14 2024 | 965.00 | 10.00 | 1.05% | 965.00 | 985.00 | 965.00 | 0.00 |
| May 13 2024 | 955.00 | -30.00 | -3.05% | 1,005.00 | 1,005.00 | 944.00 | 11,245 |
| May 10 2024 | 985.00 | 10.00 | 1.03% | 995.00 | 1,005.00 | 975.00 | 0.00 |
| May 09 2024 | 975.00 | 10.00 | 1.04% | 975.00 | 978.92 | 975.00 | 300 |
| May 08 2024 | 965.00 | 0.00 | 0.00% | 965.00 | 985.00 | 965.00 | 412 |
| May 07 2024 | 965.00 | -10.00 | -1.03% | 975.00 | 975.00 | 965.00 | 0.00 |
| May 03 2024 | 975.00 | 30.00 | 3.17% | 945.00 | 975.00 | 935.00 | 0.00 |
| May 02 2024 | 945.00 | -30.00 | -3.08% | 965.00 | 965.00 | 945.00 | 0.00 |
| May 01 2024 | 975.00 | 0.00 | 0.00% | 965.00 | 985.00 | 945.00 | 6,124 |
| Apr 30 2024 | 975.00 | 20.00 | 2.09% | 955.00 | 985.00 | 955.00 | 4,346 |
| Apr 29 2024 | 955.00 | -30.00 | -3.05% | 995.00 | 995.00 | 952.85 | 3,014 |
| Apr 26 2024 | 985.00 | 10.00 | 1.03% | 975.00 | 995.00 | 975.00 | 345 |
| Apr 25 2024 | 975.00 | 20.00 | 2.09% | 965.00 | 976.20 | 955.00 | 512 |
| Apr 24 2024 | 955.00 | 0.00 | 0.00% | 925.00 | 955.00 | 925.00 | 193 |
| Apr 23 2024 | 955.00 | 10.00 | 1.06% | 995.00 | 995.00 | 943.40 | 13,448 |
| Apr 22 2024 | 945.00 | 0.00 | 0.00% | 945.00 | 955.00 | 945.00 | 493 |
| Apr 19 2024 | 945.00 | 0.00 | 0.00% | 905.00 | 945.00 | 905.00 | 469 |
| Apr 18 2024 | 945.00 | 10.00 | 1.07% | 955.00 | 955.00 | 919.80 | 23 |
| Apr 17 2024 | 935.00 | 0.00 | 0.00% | 955.00 | 955.00 | 924.60 | 680 |
| Apr 16 2024 | 935.00 | 20.00 | 2.19% | 955.00 | 955.00 | 917.80 | 189 |
| Apr 15 2024 | 915.00 | -30.00 | -3.17% | 955.00 | 955.00 | 915.00 | 4,161 |
| Apr 12 2024 | 945.00 | -10.00 | -1.05% | 955.00 | 956.40 | 936.60 | 3,479 |
| Apr 11 2024 | 955.00 | 40.00 | 4.37% | 955.00 | 955.00 | 925.00 | 944 |
| Apr 10 2024 | 915.00 | -10.00 | -1.08% | 955.00 | 955.00 | 914.20 | 678 |
| Apr 09 2024 | 925.00 | -10.00 | -1.07% | 945.00 | 945.00 | 925.00 | 204 |
| Apr 08 2024 | 935.00 | -10.00 | -1.06% | 885.00 | 950.00 | 885.00 | 1,699 |
| Apr 05 2024 | 945.00 | -30.00 | -3.08% | 1,015.00 | 1,015.00 | 945.00 | 3,640 |
| Apr 04 2024 | 975.00 | 30.00 | 3.17% | 955.00 | 992.04 | 955.00 | 7,594 |
| Apr 03 2024 | 945.00 | -10.00 | -1.05% | 955.00 | 957.04 | 940.52 | 7,503 |
| Apr 02 2024 | 955.00 | -30.00 | -3.05% | 1,005.00 | 1,005.00 | 955.00 | 4,682 |
| Mar 28 2024 | 985.00 | -30.00 | -2.96% | 1,015.00 | 1,025.00 | 977.69 | 4,631 |
| Mar 27 2024 | 1,015.00 | 30.00 | 3.05% | 1,005.00 | 1,015.00 | 974.14 | 3,198 |
| Mar 26 2024 | 985.00 | 10.00 | 1.03% | 985.00 | 999.22 | 981.00 | 1,466 |
| Mar 25 2024 | 975.00 | -70.00 | -6.70% | 1,065.00 | 1,065.00 | 975.00 | 1,544 |
| Mar 22 2024 | 1,045.00 | 10.00 | 0.97% | 1,045.00 | 1,046.20 | 1,021.10 | 4,245 |
| Mar 21 2024 | 1,035.00 | 60.00 | 6.15% | 985.00 | 1,035.00 | 955.00 | 1,797 |
| Mar 20 2024 | 975.00 | 0.00 | 0.00% | 1,005.00 | 1,005.00 | 963.25 | 2,060 |
| Mar 19 2024 | 975.00 | -30.00 | -2.99% | 1,005.00 | 1,015.00 | 974.25 | 2,014 |
| Mar 18 2024 | 1,005.00 | 0.00 | 0.00% | 1,055.00 | 1,055.00 | 997.08 | 2,059 |
| Mar 15 2024 | 1,005.00 | -30.00 | -2.90% | 1,025.00 | 1,055.00 | 1,004.60 | 7,931 |
| Mar 14 2024 | 1,035.00 | -60.00 | -5.48% | 1,043.26 | 1,062.63 | 1,035.00 | 2,247 |
| Mar 13 2024 | 1,095.00 | -10.00 | -0.90% | 1,105.00 | 1,151.10 | 1,095.00 | 671 |
| Mar 12 2024 | 1,105.00 | -360.00 | -24.57% | 1,385.00 | 1,385.00 | 1,054.10 | 2,175 |
| Mar 11 2024 | 1,465.00 | 0.00 | 0.00% | 1,525.00 | 1,525.00 | 1,445.10 | 589 |
| Mar 08 2024 | 1,465.00 | -10.00 | -0.68% | 1,525.00 | 1,525.00 | 1,465.00 | 206 |
| Mar 07 2024 | 1,475.00 | 10.00 | 0.68% | 1,485.00 | 1,523.16 | 1,475.00 | 778 |
| Mar 06 2024 | 1,465.00 | 40.00 | 2.81% | 1,455.00 | 1,480.1099 | 1,445.00 | 308 |
| Mar 05 2024 | 1,425.00 | 20.00 | 1.42% | 1,435.00 | 1,453.74 | 1,415.00 | 122 |
| Mar 04 2024 | 1,405.00 | -70.00 | -4.75% | 1,515.00 | 1,515.00 | 1,405.00 | 712 |
| Mar 01 2024 | 1,475.00 | -110.00 | -6.94% | 1,445.00 | 1,516.47 | 1,445.00 | 444 |
| Feb 29 2024 | 1,585.00 | 0.00 | 0.00% | 1,555.00 | 1,585.00 | 1,442.69 | 1,543 |
| Feb 28 2024 | 1,585.00 | -60.00 | -3.65% | 1,665.00 | 1,665.00 | 1,585.00 | 290 |
