1. Share Prices

  2. Chapel Down Group PLC (CDGP)

77.00p+1.00 (+1.32%)22 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chapel Down Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202476.50p78.00p75.00p76.00p118,192
Jul 18, 202476.00p77.00p75.00p76.00p37,130
Jul 17, 202476.50p77.00p75.00p76.00p87,753
Jul 16, 202476.50p77.00p76.00p76.50p57,653
Jul 15, 202477.00p78.00p76.00p76.50p111,801
Jul 12, 202477.50p78.00p76.00p77.00p90,363
Jul 11, 202478.50p79.00p76.00p78.00p123,211
Jul 10, 202479.00p82.00p78.00p78.00p266,501
Jul 9, 202476.00p80.00p75.00p80.00p372,186
Jul 8, 202474.00p77.50p73.00p76.00p341,588
Jul 5, 202473.00p76.00p72.00p74.00p255,344
Jul 4, 202473.50p75.00p72.00p73.00p25,779
Jul 3, 202473.50p75.00p72.00p73.50p53,152
Jul 2, 202473.50p75.00p72.07p73.50p120,524
Jul 1, 202473.00p76.00p72.00p73.50p352,259
Jun 28, 202473.00p74.00p72.00p73.00p100,175
Jun 27, 202473.50p76.00p72.00p73.00p361,903
Jun 26, 202466.00p76.00p65.00p74.00p472,274
Jun 25, 202466.50p67.00p62.20p66.00p337,165
Jun 24, 202467.50p68.00p65.25p65.50p133,267
Jun 21, 202467.50p69.00p66.00p67.50p38,085
Jun 20, 202467.50p69.00p66.00p67.50p34,885
Jun 19, 202465.50p69.00p64.00p67.00p88,129
Jun 18, 202465.50p67.00p64.00p65.50p45,889
Jun 17, 202465.50p67.00p64.40p65.50p16,241
Jun 14, 202466.00p67.00p64.00p66.50p50,423
Jun 13, 202466.50p68.00p64.00p66.00p32,827
Jun 12, 202466.50p68.00p65.00p66.50p8,175
Jun 11, 202466.50p68.00p65.00p66.50p2,496
Jun 10, 202466.50p69.00p65.00p66.50p25,374
Jun 7, 202466.50p68.00p65.00p66.50p8,959
Jun 6, 202466.00p68.00p64.66p66.50p11,910
Jun 5, 202466.00p68.00p64.00p66.00p31,185
Jun 4, 202467.00p69.00p64.00p66.00p70,112
Jun 3, 202465.50p69.00p65.00p67.00p24,790
May 31, 202465.50p66.00p65.00p65.50p21,804
May 30, 202467.00p68.00p65.00p65.50p52,668
May 29, 202466.50p68.00p66.00p67.00p29,894
May 28, 202468.50p69.00p65.00p66.50p134,504
May 24, 202471.00p70.19p68.79p68.50p36,714
May 23, 202469.00p72.00p68.90p71.00p134,099
May 22, 202469.00p70.00p68.00p69.00p99,973
May 21, 202469.00p70.00p68.44p70.00p51,541
May 20, 202468.50p70.00p68.00p69.00p79,678
May 17, 202469.00p70.00p68.00p68.50p241,042
May 16, 202470.00p72.00p68.00p68.50p74,169
May 15, 202470.00p72.00p67.54p69.00p327,673
May 14, 202468.50p71.00p68.00p70.00p98,203
May 13, 202468.50p70.00p67.70p68.50p107,744
May 10, 202468.50p70.00p67.47p68.50p97,964
1234
Showing 1 to 50 of 155

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16