2.15p+0.00 (+0.00%)31 May 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chill Brands Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 31, 20242.15p2.40p2.10p2.15p3,740,042
May 30, 20242.10p2.19p2.00p2.15p1,278,447
May 29, 20242.10p2.02p2.00p2.10p49,394
May 28, 20242.10p2.20p2.00p2.10p525,459
May 24, 20242.10p2.33p1.88p2.10p4,974,484
May 23, 20242.15p2.20p2.00p2.10p1,196,035
May 22, 20242.35p2.40p2.10p2.24p2,461,200
May 21, 20242.40p2.43p2.25p2.35p2,008,464
May 20, 20242.45p2.60p2.30p2.40p1,167,813
May 17, 20242.45p2.60p2.30p2.45p433,363
May 16, 20242.60p2.70p2.30p2.45p358,548
May 15, 20242.55p2.60p2.53p2.55p330,947
May 14, 20242.50p2.60p2.48p2.55p525,671
May 13, 20242.45p2.60p2.30p2.50p1,049,178
May 10, 20242.50p2.60p2.30p2.45p587,390
May 9, 20242.50p2.70p2.30p2.30p150,828
May 8, 20242.55p2.63p2.35p2.50p342,894
May 7, 20242.30p2.80p2.20p2.55p1,872,837
May 3, 20242.20p2.38p2.20p2.30p729,613
May 2, 20242.20p2.27p2.10p2.20p124,857
May 1, 20242.20p2.30p2.10p2.20p175,503
Apr 30, 20242.20p2.38p2.12p2.20p1,803,552
Apr 29, 20242.05p2.30p1.90p2.20p5,896,069
Apr 26, 20242.15p2.25p2.00p2.00p1,020,820
Apr 25, 20242.25p2.30p2.13p2.15p816,634
Apr 24, 20242.30p2.31p2.20p2.25p1,377,346
Apr 23, 20242.60p2.70p2.22p2.28p3,381,086
Apr 22, 20242.85p2.70p2.17p2.60p8,232,092
Apr 19, 20243.20p3.30p3.00p3.15p1,001,838
Apr 18, 20243.10p3.39p2.67p3.15p9,951,545
Apr 17, 20243.45p3.89p3.00p3.20p8,239,392
Apr 16, 20243.00p3.78p2.90p3.50p4,416,082
Apr 15, 20242.65p3.10p2.70p2.90p2,079,466
Apr 12, 20242.65p2.80p2.50p2.65p1,143,546
Apr 11, 20242.65p2.80p2.50p2.65p804,283
Apr 10, 20242.40p2.80p2.38p2.75p3,354,177
Apr 9, 20242.15p2.47p2.00p2.40p682,974
Apr 8, 20242.15p2.29p2.00p2.15p1,882,288
Apr 5, 20242.15p2.30p2.00p2.15p1,114,704
Apr 4, 20242.30p2.40p2.00p2.15p524,288
Apr 3, 20242.30p2.40p2.20p2.30p4,921,083
Apr 2, 20242.40p2.60p2.20p2.30p952,480
Mar 28, 20242.05p2.63p1.90p2.40p3,734,355
Mar 27, 20242.05p2.16p1.93p2.05p1,672,816
Mar 26, 20241.95p2.17p1.90p2.05p1,955,779
Mar 25, 20241.90p2.01p1.80p1.95p335,657
Mar 22, 20241.90p1.96p1.88p1.90p1,263,222
Mar 21, 20241.90p2.00p1.80p1.90p323,776
Mar 20, 20241.95p2.00p1.80p1.90p1,017,176
Mar 19, 20242.00p2.04p1.90p1.95p544,042
Showing 1 to 50 of 189