1. Share Prices

  2. Chapel Down Group PLC (CDGP)

35.50p-0.30 (-0.84%)22 Nov 2024, 15:12
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
Nov 22, 202434.50p37.00p34.00p35.50p170,798
Nov 21, 202436.50p37.00p34.00p35.80p122,219
Nov 20, 202437.00p38.00p36.28p37.00p41,720
Nov 19, 202437.00p37.24p36.00p37.00p32,042
Nov 18, 202437.50p39.00p36.00p38.00p107,593
Nov 15, 202437.50p39.00p35.20p37.50p54,266
Nov 14, 202437.50p39.00p36.00p37.50p32,580
Nov 13, 202437.50p39.00p36.16p37.50p97,075
Nov 12, 202437.50p39.00p36.36p37.50p31,469
Nov 11, 202437.50p39.00p36.00p37.50p179,260
Nov 8, 202439.00p40.00p36.65p37.50p65,287
Nov 7, 202439.00p40.00p38.21p39.00p20,269
Nov 6, 202439.00p40.00p38.00p39.00p49,387
Nov 5, 202439.00p40.00p38.00p39.00p39,796
Nov 4, 202439.00p40.00p38.00p39.00p99,579
Nov 1, 202439.00p40.00p38.50p39.00p51,127
Oct 31, 202437.00p40.00p35.00p39.60p140,372
Oct 30, 202435.00p39.00p34.00p36.80p121,553
Oct 29, 202439.00p40.00p34.40p37.00p642,724
Oct 28, 202441.50p42.00p38.10p42.00p209,156
Oct 25, 202447.50p48.00p36.10p41.60p430,025
Oct 24, 202448.50p48.50p47.50p47.50p186,391
Oct 23, 202448.50p50.00p49.38p48.50p3,743
Oct 22, 202448.50p51.00p47.00p48.50p46,742
Oct 21, 202449.00p50.00p47.00p48.50p110,406
Oct 18, 202450.00p51.00p48.00p51.00p60,043
Oct 17, 202450.00p51.00p49.00p50.00p35,520
Oct 16, 202450.00p51.00p49.53p50.00p10,981
Oct 15, 202450.00p51.00p49.00p50.00p67,488
Oct 14, 202450.00p51.00p49.00p50.00p35,390
Oct 11, 202450.00p51.00p49.00p50.00p99,684
Oct 10, 202450.00p51.00p49.34p50.00p18,139
Oct 9, 202450.00p51.00p49.00p50.00p59,618
Oct 8, 202450.50p51.00p49.00p50.00p82,000
Oct 7, 202450.50p51.00p50.26p50.50p48,215
Oct 4, 202450.50p51.00p50.26p50.50p36,845
Oct 3, 202450.50p51.00p50.00p50.50p28,700
Oct 2, 202451.00p52.00p50.00p50.50p71,052
Oct 1, 202451.00p52.00p50.00p51.00p94,378
Sep 30, 202451.00p52.00p50.00p52.00p136,855
Sep 27, 202450.00p52.00p49.00p51.00p167,008
Sep 26, 202450.00p51.00p49.78p50.00p38,948
Sep 25, 202449.50p51.00p48.00p50.00p57,518
Sep 24, 202451.50p53.00p49.36p49.50p105,676
Sep 23, 202452.00p53.00p50.35p51.50p51,331
Sep 20, 202452.00p53.00p51.00p52.00p32,769
Sep 19, 202451.50p53.00p51.00p52.00p224,951
Sep 18, 202451.00p52.00p51.86p51.50p126,851
Sep 17, 202452.00p54.00p50.00p51.00p176,127
Sep 16, 202448.50p54.00p48.00p52.00p264,890
12345
Showing 1 to 50 of 244

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.