1.97p+0.02 (+1.03%)04 Mar 2024, 08:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chill Brands Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20241.95p2.00p1.91p1.95p1,190,745
Feb 29, 20241.95p2.00p1.90p1.95p1,172,295
Feb 28, 20242.10p2.20p1.86p1.95p7,387,193
Feb 27, 20242.25p2.40p2.00p2.10p7,662,801
Feb 26, 20242.35p2.35p2.20p2.25p271,210
Feb 23, 20242.35p2.40p2.18p2.30p1,273,224
Feb 22, 20242.55p2.51p2.30p2.35p1,129,235
Feb 21, 20242.60p2.70p2.50p2.55p137,868
Feb 20, 20242.60p2.70p2.44p2.60p638,380
Feb 19, 20242.30p2.65p2.20p2.60p1,038,399
Feb 16, 20242.30p2.40p2.20p2.30p9,020,534
Feb 15, 20242.35p2.40p2.20p2.30p4,123,896
Feb 14, 20242.60p2.70p2.30p2.35p2,042,395
Feb 13, 20242.70p2.80p2.56p2.60p840,724
Feb 12, 20242.75p2.80p2.60p2.70p833,653
Feb 9, 20242.85p2.93p2.60p2.75p703,540
Feb 8, 20242.65p3.00p2.50p2.85p1,347,294
Feb 7, 20242.90p2.90p2.50p2.65p782,303
Feb 6, 20242.90p3.00p2.80p2.90p1,352,480
Feb 5, 20242.95p2.95p2.80p2.90p1,796,614
Feb 2, 20242.95p3.00p2.90p2.95p686,741
Feb 1, 20243.00p3.10p2.90p2.95p2,109,934
Jan 31, 20242.75p3.20p2.70p3.00p4,611,236
Jan 30, 20242.85p3.00p2.70p2.75p3,432,177
Jan 29, 20243.13p3.20p2.20p2.85p25,374,641
Jan 26, 20243.85p4.00p3.70p3.90p11,303,173
Jan 25, 20244.25p4.40p4.00p4.20p393,163
Jan 24, 20244.25p4.50p4.10p4.25p442,612
Jan 23, 20244.15p4.50p4.04p4.25p1,568,979
Jan 22, 20243.85p4.20p3.70p4.10p741,179
Jan 19, 20244.10p4.20p3.70p3.85p1,702,530
Jan 18, 20244.20p4.30p4.00p4.10p416,983
Jan 17, 20244.25p4.70p3.75p4.20p6,267,681
Jan 16, 20244.10p4.63p4.16p4.25p4,498,518
Jan 15, 20244.15p4.44p4.00p4.10p473,674
Jan 12, 20244.35p4.44p4.17p4.15p3,426,837
Jan 11, 20244.60p4.80p4.30p4.35p2,379,384
Jan 10, 20244.50p4.80p4.40p4.60p2,315,529
Jan 9, 20244.35p4.50p4.46p4.50p771,601
Jan 8, 20244.50p4.60p4.30p4.35p505,029
Jan 5, 20244.50p4.60p4.40p4.50p290,897
Jan 4, 20244.80p5.00p4.38p4.50p1,462,476
Jan 3, 20245.05p5.17p4.60p4.65p1,420,594
Jan 2, 20245.25p5.45p4.80p4.90p868,090
Dec 29, 20235.40p5.70p5.13p5.15p1,607,009
Dec 28, 20234.85p5.70p4.50p5.40p3,311,917
Dec 27, 20234.70p5.00p4.50p4.80p626,246
Dec 22, 20234.95p5.30p4.21p4.70p4,615,178
Dec 21, 20235.25p5.20p4.60p4.70p3,726,271
Dec 20, 20235.80p6.40p5.00p5.25p16,228,372
Showing 1 to 50 of 251