Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Hotel Chocolat Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 377.75 377.75 360.00 367.50 15,175
Sep 12, 2019 375.00 379.15 370.20 375.00 4,584
Sep 11, 2019 379.70 379.80 372.50 375.00 25,167
Sep 10, 2019 372.00 380.00 370.00 372.50 6,370
Sep 9, 2019 372.00 375.00 370.00 370.00 7,465
Sep 6, 2019 374.80 375.00 372.00 370.00 5,452
Sep 5, 2019 379.00 379.00 365.00 370.00 5,972
Sep 4, 2019 370.00 375.00 370.00 370.00 12,543
Sep 3, 2019 374.00 375.00 370.00 370.00 14,306
Sep 2, 2019 370.00 370.00 365.50 367.50 6,262
Aug 30, 2019 363.50 370.00 360.00 370.00 23,834
Aug 29, 2019 365.00 370.00 363.00 365.00 25,002
Aug 28, 2019 367.00 367.00 360.00 365.00 8,052
Aug 27, 2019 363.10 369.00 363.10 365.00 7,386
Aug 26, 2019 369.80 0.00 0.00 365.00 0
Aug 22, 2019 365.20 371.50 363.00 365.00 10,783
Aug 21, 2019 365.00 370.00 365.00 370.00 1,193
Aug 20, 2019 372.00 375.00 365.00 370.00 9,982
Aug 19, 2019 365.50 373.00 365.30 372.50 2,519
Aug 16, 2019 367.00 379.00 362.00 362.00 19,908
Aug 15, 2019 362.00 370.00 362.00 372.50 299,719
Aug 14, 2019 370.00 379.70 365.00 372.50 32,395
Aug 13, 2019 370.00 370.00 365.00 372.50 36,698
Aug 12, 2019 367.00 369.99 0.00 372.50 14,850
Aug 9, 2019 367.00 367.00 367.00 372.50 21,430
Aug 8, 2019 367.00 370.00 367.00 372.50 18,288
Aug 7, 2019 367.55 367.55 366.00 372.50 57,280
Aug 6, 2019 367.50 371.99 365.25 372.50 45,456
Aug 5, 2019 371.75 0.00 367.50 372.50 142,119
Aug 2, 2019 371.75 372.00 368.00 372.50 8,703
Aug 1, 2019 373.00 380.00 370.25 372.50 14,196
Jul 31, 2019 373.90 380.00 370.00 372.00 13,219
Jul 30, 2019 370.00 383.00 370.00 383.00 13,374
Jul 29, 2019 374.50 374.50 370.00 372.50 13,260
Jul 26, 2019 370.20 377.00 370.20 372.50 18,109
Jul 25, 2019 370.10 377.00 370.00 372.50 9,981
Jul 24, 2019 367.25 377.00 367.25 370.00 169,800
Jul 23, 2019 373.38 373.38 365.00 367.50 32,106
Jul 22, 2019 368.00 374.55 365.20 370.00 20,023
Jul 19, 2019 365.00 374.70 363.00 370.00 23,884
Jul 18, 2019 364.80 364.90 362.00 362.50 16,003
Jul 17, 2019 360.00 369.70 360.00 362.50 106,515
Jul 16, 2019 354.60 355.00 354.03 355.00 6,938
Jul 15, 2019 354.60 355.00 353.50 353.50 12,544
Jul 12, 2019 0.00 354.60 353.50 353.50 6,737
Jul 11, 2019 353.50 358.00 353.50 353.50 669,009
Jul 10, 2019 353.50 358.00 352.00 353.50 119,820
Jul 9, 2019 352.52 354.00 352.10 353.00 32,957
Jul 8, 2019 353.30 357.80 351.40 353.00 32,612
Jul 5, 2019 356.85 356.85 351.50 355.50 4,907
Showing 1 to 50 of 259