CVS Group PLC (CVSG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/06/2026 | 15:35:09 | 1160.00p | 32,773 | £380,166.80 | Exchange | Sell | UT |
| 22/06/2026 | 15:35:09 | 1160.00p | 1,034 | £11,994.40 | Off-book | Sell | SI |
| 22/06/2026 | 15:35:09 | 1160.00p | 2,255 | £26,158.00 | Off-book | Sell | SI |
| 22/06/2026 | 15:35:09 | 1160.00p | 218 | £2,528.80 | Off-book | Sell | SI |
| 22/06/2026 | 15:29:59 | 1162.00p | 74 | £859.88 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 69 | £801.78 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 510 | £5,926.20 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 179 | £2,079.98 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 155 | £1,801.10 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 70 | £813.40 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 45 | £522.90 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 214 | £2,486.68 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 349 | £4,055.38 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 36 | £418.32 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 69 | £801.78 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:00 | 1162.00p | 154 | £1,789.48 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:48 | 1162.00p | 43 | £499.66 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:46 | 1162.00p | 30 | £348.60 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:40 | 1162.00p | 23 | £267.26 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:40 | 1162.00p | 50 | £581.00 | Exchange | Sell | AT |
| 22/06/2026 | 15:27:03 | 1162.00p | 31 | £360.22 | Exchange | Sell | AT |
| 22/06/2026 | 15:27:03 | 1162.00p | 43 | £499.66 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:17 | 1162.00p | 139 | £1,615.18 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:17 | 1162.00p | 73 | £848.26 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:11 | 1163.00p | 135 | £1,570.05 | Exchange | Buy | AT |
| 22/06/2026 | 15:24:11 | 1163.00p | 124 | £1,442.12 | Exchange | Buy | AT |
| 22/06/2026 | 15:24:10 | 1162.00p | 25 | £290.50 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:06 | 1162.00p | 38 | £441.56 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:05 | 1162.00p | 153 | £1,777.86 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:05 | 1162.00p | 77 | £894.74 | Exchange | Sell | AT |
| 22/06/2026 | 15:22:56 | 1163.00p | 113 | £1,314.19 | Off-book | Unknown | SI |
| 22/06/2026 | 15:19:40 | 1163.00p | 156 | £1,814.28 | Exchange | Unknown | AT |
| 22/06/2026 | 15:19:40 | 1163.00p | 77 | £895.51 | Exchange | Unknown | AT |
| 22/06/2026 | 15:19:40 | 1162.00p | 63 | £732.06 | Exchange | Sell | AT |
| 22/06/2026 | 15:19:40 | 1162.00p | 81 | £941.22 | Exchange | Sell | AT |
| 22/06/2026 | 15:19:05 | 1164.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/06/2026 | 15:17:54 | 1163.00p | 164 | £1,907.32 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:59 | 1161.00p | 141 | £1,637.01 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:59 | 1161.00p | 149 | £1,729.89 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 22 | £255.42 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 50 | £580.50 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 42 | £487.62 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 151 | £1,753.11 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 9 | £104.49 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 7 | £81.27 | Exchange | Buy | AT |
| 22/06/2026 | 15:14:36 | 1160.00p | 1,561 | £18,107.60 | Off-book | Unknown | OTC |
| 22/06/2026 | 15:14:36 | 1160.00p | 1,561 | £18,107.60 | Off-book | Unknown | SI |
| 22/06/2026 | 15:14:26 | 1160.00p | 4,488 | £52,060.80 | Off-book | Unknown | SI |
| 22/06/2026 | 15:13:52 | 1160.00p | 95 | £1,102.00 | Exchange | Sell | AT |
| 22/06/2026 | 15:13:52 | 1161.00p | 43 | £499.23 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/06/2026 | 15:35:09 | 1160.00p | 32,773 | £380,166.80 | Exchange | Sell | UT |
| 22/06/2026 | 15:35:09 | 1160.00p | 1,034 | £11,994.40 | Off-book | Sell | SI |
| 22/06/2026 | 15:35:09 | 1160.00p | 2,255 | £26,158.00 | Off-book | Sell | SI |
| 22/06/2026 | 15:35:09 | 1160.00p | 218 | £2,528.80 | Off-book | Sell | SI |
| 22/06/2026 | 15:29:59 | 1162.00p | 74 | £859.88 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 69 | £801.78 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 510 | £5,926.20 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 179 | £2,079.98 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 155 | £1,801.10 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 70 | £813.40 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 45 | £522.90 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:59 | 1162.00p | 214 | £2,486.68 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 349 | £4,055.38 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 36 | £418.32 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:58 | 1162.00p | 69 | £801.78 | Exchange | Sell | AT |
| 22/06/2026 | 15:29:00 | 1162.00p | 154 | £1,789.48 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:48 | 1162.00p | 43 | £499.66 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:46 | 1162.00p | 30 | £348.60 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:40 | 1162.00p | 23 | £267.26 | Exchange | Sell | AT |
| 22/06/2026 | 15:28:40 | 1162.00p | 50 | £581.00 | Exchange | Sell | AT |
| 22/06/2026 | 15:27:03 | 1162.00p | 31 | £360.22 | Exchange | Sell | AT |
| 22/06/2026 | 15:27:03 | 1162.00p | 43 | £499.66 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:17 | 1162.00p | 139 | £1,615.18 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:17 | 1162.00p | 73 | £848.26 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:11 | 1163.00p | 135 | £1,570.05 | Exchange | Buy | AT |
| 22/06/2026 | 15:24:11 | 1163.00p | 124 | £1,442.12 | Exchange | Buy | AT |
| 22/06/2026 | 15:24:10 | 1162.00p | 25 | £290.50 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:06 | 1162.00p | 38 | £441.56 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:05 | 1162.00p | 153 | £1,777.86 | Exchange | Sell | AT |
| 22/06/2026 | 15:24:05 | 1162.00p | 77 | £894.74 | Exchange | Sell | AT |
| 22/06/2026 | 15:22:56 | 1163.00p | 113 | £1,314.19 | Off-book | Unknown | SI |
| 22/06/2026 | 15:19:40 | 1163.00p | 156 | £1,814.28 | Exchange | Unknown | AT |
| 22/06/2026 | 15:19:40 | 1163.00p | 77 | £895.51 | Exchange | Unknown | AT |
| 22/06/2026 | 15:19:40 | 1162.00p | 63 | £732.06 | Exchange | Sell | AT |
| 22/06/2026 | 15:19:40 | 1162.00p | 81 | £941.22 | Exchange | Sell | AT |
| 22/06/2026 | 15:19:05 | 1164.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/06/2026 | 15:17:54 | 1163.00p | 164 | £1,907.32 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:59 | 1161.00p | 141 | £1,637.01 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:59 | 1161.00p | 149 | £1,729.89 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 22 | £255.42 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 50 | £580.50 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 42 | £487.62 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 151 | £1,753.11 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 9 | £104.49 | Exchange | Buy | AT |
| 22/06/2026 | 15:16:51 | 1161.00p | 7 | £81.27 | Exchange | Buy | AT |
| 22/06/2026 | 15:14:36 | 1160.00p | 1,561 | £18,107.60 | Off-book | Unknown | OTC |
| 22/06/2026 | 15:14:36 | 1160.00p | 1,561 | £18,107.60 | Off-book | Unknown | SI |
| 22/06/2026 | 15:14:26 | 1160.00p | 4,488 | £52,060.80 | Off-book | Unknown | SI |
| 22/06/2026 | 15:13:52 | 1160.00p | 95 | £1,102.00 | Exchange | Sell | AT |
| 22/06/2026 | 15:13:52 | 1161.00p | 43 | £499.23 | Exchange | Buy | AT |
