1. Share Prices

  2. Chapel Down Group PLC (CDGP)

68.50p+0.00 (+0.00%)17 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chapel Down Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202469.00p70.00p68.00p68.50p241,042
May 16, 202470.00p72.00p68.00p68.50p74,169
May 15, 202470.00p72.00p67.54p69.00p327,673
May 14, 202468.50p71.00p68.00p70.00p98,203
May 13, 202468.50p70.00p67.70p68.50p107,744
May 10, 202468.50p70.00p67.47p68.50p97,964
May 9, 202469.50p70.00p67.85p68.50p63,254
May 8, 202469.00p71.00p68.00p69.50p124,609
May 7, 202465.50p71.00p65.00p69.00p392,553
May 3, 202465.50p67.00p65.50p65.50p46,995
May 2, 202465.50p67.00p65.33p65.50p21,469
May 1, 202465.00p67.00p64.00p65.50p40,835
Apr 30, 202464.50p66.00p64.00p65.00p28,227
Apr 29, 202464.50p66.00p63.00p64.50p36,909
Apr 26, 202464.50p65.69p63.00p64.50p14,551
Apr 25, 202464.50p66.00p63.00p64.50p31,653
Apr 24, 202464.50p66.00p63.00p64.50p22,143
Apr 23, 202464.50p65.90p63.00p64.50p22,748
Apr 22, 202464.00p67.00p64.00p65.00p100,730
Apr 19, 202463.50p65.00p62.00p64.00p42,990
Apr 18, 202463.50p65.00p63.11p63.50p35,554
Apr 17, 202466.00p67.00p62.00p63.50p91,362
Apr 16, 202466.00p67.50p64.49p66.00p38,322
Apr 15, 202466.00p67.00p64.00p64.50p105,920
Apr 12, 202465.50p67.00p64.25p66.00p69,491
Apr 11, 202463.50p67.00p63.00p65.50p351,013
Apr 10, 202463.00p65.50p62.00p65.50p106,511
Apr 9, 202460.50p64.00p60.00p63.00p107,888
Apr 8, 202460.50p61.00p60.00p60.50p193,083
Apr 5, 202460.50p61.00p60.00p60.50p110,609
Apr 4, 202462.50p63.00p60.13p60.50p39,648
Apr 3, 202463.00p65.00p61.00p62.50p32,869
Apr 2, 202464.00p66.00p62.00p63.00p187,598
Mar 28, 202464.00p66.00p62.00p64.00p51,568
Mar 27, 202464.50p66.00p63.00p64.00p154,868
Mar 26, 202464.50p66.00p63.00p64.50p1,019,106
Mar 25, 202464.50p66.00p63.69p64.50p244,401
Mar 22, 202464.00p66.00p62.60p64.50p47,106
Mar 21, 202466.00p68.00p63.38p64.00p123,190
Mar 20, 202466.00p68.00p64.00p66.00p35,532
Mar 19, 202466.00p68.00p64.00p66.00p30,557
Mar 18, 202466.00p68.00p64.00p66.00p38,413
Mar 15, 202466.00p68.00p64.00p66.00p16,467
Mar 14, 202465.50p68.00p64.92p66.00p388,256
Mar 13, 202465.00p67.00p63.00p65.50p46,775
Mar 12, 202465.00p67.00p63.00p65.00p57,269
Mar 11, 202464.50p67.00p63.00p65.00p897,372
Mar 8, 202465.00p67.00p62.31p64.50p48,641
Mar 7, 202465.00p67.00p63.00p65.00p4,157,369
Mar 6, 202465.00p67.00p65.60p65.00p21,406
123
Showing 1 to 50 of 111

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.