Shares Magazine
44.00p+0.00 (+0.00%)22 Apr 2025, 16:35
Chapel Down Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 42.50p | 45.00p | 42.00p | 44.00p | 102,656 |
| Apr 16, 2025 | 39.00p | 44.00p | 38.00p | 42.50p | 80,438 |
| Apr 15, 2025 | 39.00p | 40.00p | 38.55p | 39.00p | 9,711 |
| Apr 14, 2025 | 38.00p | 40.00p | 36.00p | 39.00p | 24,710 |
| Apr 11, 2025 | 38.00p | 40.80p | 36.22p | 38.00p | 35,849 |
| Apr 10, 2025 | 38.00p | 40.00p | 36.00p | 38.00p | 48,311 |
| Apr 9, 2025 | 36.00p | 40.00p | 35.00p | 40.00p | 78,510 |
| Apr 8, 2025 | 36.50p | 39.00p | 35.00p | 39.00p | 68,582 |
| Apr 7, 2025 | 36.00p | 38.00p | 34.30p | 36.50p | 77,426 |
| Apr 4, 2025 | 36.50p | 38.00p | 34.30p | 36.50p | 80,785 |
| Apr 3, 2025 | 36.50p | 38.00p | 35.00p | 36.50p | 24,442 |
| Apr 2, 2025 | 38.00p | 40.00p | 36.00p | 38.00p | 16,343 |
| Apr 1, 2025 | 38.00p | 40.00p | 36.55p | 38.00p | 19,333 |
| Mar 31, 2025 | 38.00p | 40.00p | 36.00p | 38.00p | 70,616 |
| Mar 28, 2025 | 38.00p | 40.80p | 36.00p | 38.00p | 30,916 |
| Mar 27, 2025 | 38.50p | 40.80p | 37.00p | 40.80p | 27,254 |
| Mar 26, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 13,684 |
| Mar 25, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 33,048 |
| Mar 24, 2025 | 39.00p | 40.00p | 37.00p | 38.50p | 65,132 |
| Mar 21, 2025 | 39.00p | 40.00p | 38.47p | 39.00p | 16,625 |
| Mar 20, 2025 | 39.00p | 40.00p | 38.45p | 39.00p | 18,040 |
| Mar 19, 2025 | 39.00p | 40.00p | 38.42p | 39.00p | 31,094 |
| Mar 18, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 60,777 |
| Mar 17, 2025 | 39.00p | 40.00p | 38.00p | 40.00p | 35,546 |
| Mar 14, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 33,402 |
| Mar 13, 2025 | 39.00p | 40.00p | 38.37p | 39.00p | 6,324 |
| Mar 12, 2025 | 38.50p | 41.00p | 38.00p | 39.00p | 33,349 |
| Mar 11, 2025 | 38.50p | 39.00p | 38.20p | 39.00p | 11,452 |
| Mar 10, 2025 | 39.00p | 40.80p | 38.00p | 39.00p | 57,192 |
| Mar 7, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 53,920 |
| Mar 6, 2025 | 39.50p | 40.80p | 39.11p | 39.00p | 39,627 |
| Mar 5, 2025 | 39.50p | 41.00p | 38.00p | 39.50p | 189,818 |
| Mar 4, 2025 | 39.00p | 41.00p | 38.00p | 39.50p | 139,785 |
| Mar 3, 2025 | 38.50p | 40.00p | 37.00p | 40.00p | 161,124 |
| Feb 28, 2025 | 36.50p | 40.00p | 36.00p | 38.50p | 152,490 |
| Feb 27, 2025 | 36.00p | 37.80p | 35.00p | 36.50p | 81,833 |
| Feb 26, 2025 | 35.50p | 37.80p | 34.65p | 36.00p | 48,971 |
| Feb 25, 2025 | 34.00p | 37.00p | 34.00p | 35.50p | 121,280 |
| Feb 24, 2025 | 34.00p | 35.00p | 33.20p | 34.00p | 32,475 |
| Feb 21, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 155,948 |
| Feb 20, 2025 | 34.00p | 35.80p | 33.68p | 34.00p | 16,069 |
| Feb 19, 2025 | 33.50p | 35.80p | 32.68p | 34.00p | 62,463 |
| Feb 18, 2025 | 33.50p | 35.80p | 32.00p | 33.50p | 637,212 |
| Feb 17, 2025 | 33.50p | 35.00p | 32.41p | 33.50p | 13,321 |
| Feb 14, 2025 | 33.00p | 35.00p | 32.00p | 34.00p | 91,604 |
| Feb 13, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 83,316 |
| Feb 12, 2025 | 34.50p | 36.00p | 32.90p | 32.50p | 223,869 |
| Feb 11, 2025 | 34.00p | 37.00p | 33.00p | 34.00p | 184,796 |
| Feb 10, 2025 | 34.00p | 35.00p | 33.90p | 34.00p | 227,448 |
| Feb 7, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 34,028 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.