1. Share Prices

  2. Chill Brands Group PLC (CHLL)

2.45p+0.15 (+6.52%)10 May 2024, 16:17
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

 
     
Download
DateOpenHighLowCloseVolume
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
Mar 18, 20242.05p2.20p1.90p2.00p1,059,365
Mar 15, 20242.05p2.17p1.98p2.05p253,339
Mar 14, 20242.05p2.30p1.90p2.05p472,342
Mar 13, 20242.10p2.20p1.90p2.05p1,347,695
Mar 12, 20242.15p2.30p2.00p2.10p822,953
Mar 11, 20242.20p2.20p1.93p2.20p3,220,445
Mar 8, 20242.15p2.30p2.05p2.20p1,357,083
Mar 7, 20241.95p2.30p1.91p2.15p3,191,622
Mar 6, 20241.80p2.20p1.70p1.95p6,451,275
Mar 5, 20241.95p2.00p1.74p1.80p1,690,742
Mar 4, 20241.95p2.00p1.90p1.95p1,718,169
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
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.