2.15p+0.00 (+0.00%)31 May 2024, 17:08
Chill Brands Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 2.15p | 2.40p | 2.10p | 2.15p | 3,740,042 |
May 30, 2024 | 2.10p | 2.19p | 2.00p | 2.15p | 1,278,447 |
May 29, 2024 | 2.10p | 2.02p | 2.00p | 2.10p | 49,394 |
May 28, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 525,459 |
May 24, 2024 | 2.10p | 2.33p | 1.88p | 2.10p | 4,974,484 |
May 23, 2024 | 2.15p | 2.20p | 2.00p | 2.10p | 1,196,035 |
May 22, 2024 | 2.35p | 2.40p | 2.10p | 2.24p | 2,461,200 |
May 21, 2024 | 2.40p | 2.43p | 2.25p | 2.35p | 2,008,464 |
May 20, 2024 | 2.45p | 2.60p | 2.30p | 2.40p | 1,167,813 |
May 17, 2024 | 2.45p | 2.60p | 2.30p | 2.45p | 433,363 |
May 16, 2024 | 2.60p | 2.70p | 2.30p | 2.45p | 358,548 |
May 15, 2024 | 2.55p | 2.60p | 2.53p | 2.55p | 330,947 |
May 14, 2024 | 2.50p | 2.60p | 2.48p | 2.55p | 525,671 |
May 13, 2024 | 2.45p | 2.60p | 2.30p | 2.50p | 1,049,178 |
May 10, 2024 | 2.50p | 2.60p | 2.30p | 2.45p | 587,390 |
May 9, 2024 | 2.50p | 2.70p | 2.30p | 2.30p | 150,828 |
May 8, 2024 | 2.55p | 2.63p | 2.35p | 2.50p | 342,894 |
May 7, 2024 | 2.30p | 2.80p | 2.20p | 2.55p | 1,872,837 |
May 3, 2024 | 2.20p | 2.38p | 2.20p | 2.30p | 729,613 |
May 2, 2024 | 2.20p | 2.27p | 2.10p | 2.20p | 124,857 |
May 1, 2024 | 2.20p | 2.30p | 2.10p | 2.20p | 175,503 |
Apr 30, 2024 | 2.20p | 2.38p | 2.12p | 2.20p | 1,803,552 |
Apr 29, 2024 | 2.05p | 2.30p | 1.90p | 2.20p | 5,896,069 |
Apr 26, 2024 | 2.15p | 2.25p | 2.00p | 2.00p | 1,020,820 |
Apr 25, 2024 | 2.25p | 2.30p | 2.13p | 2.15p | 816,634 |
Apr 24, 2024 | 2.30p | 2.31p | 2.20p | 2.25p | 1,377,346 |
Apr 23, 2024 | 2.60p | 2.70p | 2.22p | 2.28p | 3,381,086 |
Apr 22, 2024 | 2.85p | 2.70p | 2.17p | 2.60p | 8,232,092 |
Apr 19, 2024 | 3.20p | 3.30p | 3.00p | 3.15p | 1,001,838 |
Apr 18, 2024 | 3.10p | 3.39p | 2.67p | 3.15p | 9,951,545 |
Apr 17, 2024 | 3.45p | 3.89p | 3.00p | 3.20p | 8,239,392 |
Apr 16, 2024 | 3.00p | 3.78p | 2.90p | 3.50p | 4,416,082 |
Apr 15, 2024 | 2.65p | 3.10p | 2.70p | 2.90p | 2,079,466 |
Apr 12, 2024 | 2.65p | 2.80p | 2.50p | 2.65p | 1,143,546 |
Apr 11, 2024 | 2.65p | 2.80p | 2.50p | 2.65p | 804,283 |
Apr 10, 2024 | 2.40p | 2.80p | 2.38p | 2.75p | 3,354,177 |
Apr 9, 2024 | 2.15p | 2.47p | 2.00p | 2.40p | 682,974 |
Apr 8, 2024 | 2.15p | 2.29p | 2.00p | 2.15p | 1,882,288 |
Apr 5, 2024 | 2.15p | 2.30p | 2.00p | 2.15p | 1,114,704 |
Apr 4, 2024 | 2.30p | 2.40p | 2.00p | 2.15p | 524,288 |
Apr 3, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 4,921,083 |
Apr 2, 2024 | 2.40p | 2.60p | 2.20p | 2.30p | 952,480 |
Mar 28, 2024 | 2.05p | 2.63p | 1.90p | 2.40p | 3,734,355 |
Mar 27, 2024 | 2.05p | 2.16p | 1.93p | 2.05p | 1,672,816 |
Mar 26, 2024 | 1.95p | 2.17p | 1.90p | 2.05p | 1,955,779 |
Mar 25, 2024 | 1.90p | 2.01p | 1.80p | 1.95p | 335,657 |
Mar 22, 2024 | 1.90p | 1.96p | 1.88p | 1.90p | 1,263,222 |
Mar 21, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 323,776 |
Mar 20, 2024 | 1.95p | 2.00p | 1.80p | 1.90p | 1,017,176 |
Mar 19, 2024 | 2.00p | 2.04p | 1.90p | 1.95p | 544,042 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.