2.45p+0.15 (+6.52%)10 May 2024, 16:17
Chill Brands Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 18, 2024 | 2.05p | 2.20p | 1.90p | 2.00p | 1,059,365 |
Mar 15, 2024 | 2.05p | 2.17p | 1.98p | 2.05p | 253,339 |
Mar 14, 2024 | 2.05p | 2.30p | 1.90p | 2.05p | 472,342 |
Mar 13, 2024 | 2.10p | 2.20p | 1.90p | 2.05p | 1,347,695 |
Mar 12, 2024 | 2.15p | 2.30p | 2.00p | 2.10p | 822,953 |
Mar 11, 2024 | 2.20p | 2.20p | 1.93p | 2.20p | 3,220,445 |
Mar 8, 2024 | 2.15p | 2.30p | 2.05p | 2.20p | 1,357,083 |
Mar 7, 2024 | 1.95p | 2.30p | 1.91p | 2.15p | 3,191,622 |
Mar 6, 2024 | 1.80p | 2.20p | 1.70p | 1.95p | 6,451,275 |
Mar 5, 2024 | 1.95p | 2.00p | 1.74p | 1.80p | 1,690,742 |
Mar 4, 2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1,718,169 |
Mar 1, 2024 | 1.95p | 2.00p | 1.91p | 1.95p | 1,190,745 |
Feb 29, 2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1,172,295 |
Feb 28, 2024 | 2.10p | 2.20p | 1.86p | 1.95p | 7,387,193 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.