CVS Group PLC (CVSG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:08 | 1,230.00p | 50,046 | £615,565.80 | Exchange | Buy | UT |
| 14/10/2026 | 15:29:55 | 1,227.00p | 65 | £797.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:55 | 1,227.00p | 17 | £208.59 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 83 | £1,018.41 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 69 | £846.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 85 | £1,042.95 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 4 | £49.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 5 | £61.35 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:45 | 1,228.00p | 83 | £1,019.24 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:45 | 1,228.00p | 200 | £2,456.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:45 | 1,226.00p | 2 | £24.52 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:29 | 1,226.00p | 4 | £49.04 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:09 | 1,226.00p | 87 | £1,066.62 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:54 | 1,226.00p | 3 | £36.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 91 | £1,116.57 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 84 | £1,030.68 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 122 | £1,496.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 278 | £3,411.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:23 | 1,228.00p | 701 | £8,608.28 | Off-book | Unknown | SI |
| 14/10/2026 | 15:26:52 | 1,228.00p | 152 | £1,866.56 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:52 | 1,228.00p | 9 | £110.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:52 | 1,228.00p | 133 | £1,633.24 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:55 | 1,227.00p | 179 | £2,196.33 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:55 | 1,227.00p | 87 | £1,067.49 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 8 | £98.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 131 | £1,607.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 12 | £147.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 137 | £1,682.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 113 | £1,387.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,226.00p | 131 | £1,606.06 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,226.00p | 88 | £1,078.88 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 251 | £3,079.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 59 | £723.93 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 13 | £159.51 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 131 | £1,607.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 4 | £49.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 118 | £1,447.86 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:51 | 1,226.50p | 15 | £183.97 | Exchange | Buy | OFF |
| 14/10/2026 | 15:21:50 | 1,226.36p | 1,630 | £19,989.70 | Off-book | Buy | SI |
| 14/10/2026 | 15:18:05 | 1,226.32p | 4,892 | £59,991.38 | Exchange | Buy | OFF |
| 14/10/2026 | 15:17:18 | 1,225.00p | 21 | £257.25 | Exchange | Unknown | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 58 | £709.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 92 | £1,126.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 135 | £1,652.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 19 | £232.56 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 122 | £1,493.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:16:28 | 1,224.00p | 20 | £244.80 | Off-book | Buy | SI |
| 14/10/2026 | 15:14:08 | 1,225.83p | 35,000 | £429,041.50 | Off-book | Buy | SI |
| 14/10/2026 | 15:12:14 | 1,222.00p | 139 | £1,698.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:12:14 | 1,222.00p | 92 | £1,124.24 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:08 | 1,230.00p | 50,046 | £615,565.80 | Exchange | Buy | UT |
| 14/10/2026 | 15:29:55 | 1,227.00p | 65 | £797.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:55 | 1,227.00p | 17 | £208.59 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 83 | £1,018.41 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 69 | £846.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 85 | £1,042.95 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 4 | £49.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:51 | 1,227.00p | 5 | £61.35 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:45 | 1,228.00p | 83 | £1,019.24 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:45 | 1,228.00p | 200 | £2,456.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:45 | 1,226.00p | 2 | £24.52 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:29 | 1,226.00p | 4 | £49.04 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:09 | 1,226.00p | 87 | £1,066.62 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:54 | 1,226.00p | 3 | £36.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 91 | £1,116.57 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 84 | £1,030.68 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 122 | £1,496.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 1,227.00p | 278 | £3,411.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:23 | 1,228.00p | 701 | £8,608.28 | Off-book | Unknown | SI |
| 14/10/2026 | 15:26:52 | 1,228.00p | 152 | £1,866.56 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:52 | 1,228.00p | 9 | £110.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:52 | 1,228.00p | 133 | £1,633.24 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:55 | 1,227.00p | 179 | £2,196.33 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:55 | 1,227.00p | 87 | £1,067.49 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 8 | £98.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 131 | £1,607.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 12 | £147.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 137 | £1,682.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,228.00p | 113 | £1,387.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,226.00p | 131 | £1,606.06 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,226.00p | 88 | £1,078.88 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 251 | £3,079.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 59 | £723.93 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 13 | £159.51 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 131 | £1,607.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 4 | £49.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:46 | 1,227.00p | 118 | £1,447.86 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:51 | 1,226.50p | 15 | £183.97 | Exchange | Buy | OFF |
| 14/10/2026 | 15:21:50 | 1,226.36p | 1,630 | £19,989.70 | Off-book | Buy | SI |
| 14/10/2026 | 15:18:05 | 1,226.32p | 4,892 | £59,991.38 | Exchange | Buy | OFF |
| 14/10/2026 | 15:17:18 | 1,225.00p | 21 | £257.25 | Exchange | Unknown | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 58 | £709.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 92 | £1,126.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 135 | £1,652.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 19 | £232.56 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:13 | 1,224.00p | 122 | £1,493.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:16:28 | 1,224.00p | 20 | £244.80 | Off-book | Buy | SI |
| 14/10/2026 | 15:14:08 | 1,225.83p | 35,000 | £429,041.50 | Off-book | Buy | SI |
| 14/10/2026 | 15:12:14 | 1,222.00p | 139 | £1,698.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:12:14 | 1,222.00p | 92 | £1,124.24 | Exchange | Sell | AT |
