- Share Prices
Chapel Down Group PLC (CDGP)
45.00p+1.50 (+3.45%)15 Jul 2025, 11:08
Chapel Down Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 69,739 |
Jul 11, 2025 | 43.50p | 45.90p | 42.00p | 43.50p | 15,869 |
Jul 10, 2025 | 42.50p | 45.90p | 42.00p | 45.90p | 37,618 |
Jul 9, 2025 | 44.50p | 44.44p | 42.00p | 43.86p | 96,044 |
Jul 8, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 34,987 |
Jul 7, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 64,678 |
Jul 4, 2025 | 44.50p | 46.00p | 43.03p | 44.50p | 46,084 |
Jul 3, 2025 | 44.50p | 46.00p | 44.66p | 44.50p | 38,588 |
Jul 2, 2025 | 44.00p | 46.00p | 43.00p | 44.50p | 51,176 |
Jul 1, 2025 | 44.00p | 45.90p | 43.00p | 44.00p | 11,030 |
Jun 30, 2025 | 44.00p | 45.00p | 43.75p | 44.00p | 15,491 |
Jun 27, 2025 | 43.00p | 45.00p | 42.66p | 44.00p | 55,282 |
Jun 26, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 33,598 |
Jun 25, 2025 | 42.50p | 44.00p | 42.00p | 43.00p | 26,377 |
Jun 24, 2025 | 42.50p | 44.00p | 42.00p | 42.50p | 22,464 |
Jun 23, 2025 | 40.00p | 43.00p | 40.00p | 42.50p | 147,979 |
Jun 20, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 30,117 |
Jun 19, 2025 | 40.00p | 41.00p | 39.60p | 40.00p | 32,755 |
Jun 18, 2025 | 39.50p | 41.00p | 39.00p | 40.00p | 74,464 |
Jun 17, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 31,816 |
Jun 16, 2025 | 39.50p | 41.00p | 39.00p | 39.50p | 49,861 |
Jun 13, 2025 | 39.50p | 40.00p | 39.27p | 39.50p | 54,542 |
Jun 12, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 68,658 |
Jun 11, 2025 | 40.00p | 41.82p | 39.00p | 41.00p | 41,679 |
Jun 10, 2025 | 40.00p | 41.00p | 39.46p | 40.00p | 31,593 |
Jun 9, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 40,856 |
Jun 6, 2025 | 40.50p | 41.82p | 39.00p | 40.00p | 37,214 |
Jun 5, 2025 | 42.50p | 43.00p | 40.00p | 41.82p | 54,318 |
Jun 4, 2025 | 44.00p | 45.00p | 41.63p | 42.50p | 88,565 |
Jun 3, 2025 | 44.00p | 45.00p | 43.10p | 45.00p | 25,507 |
Jun 2, 2025 | 44.00p | 45.00p | 43.00p | 44.00p | 74,834 |
May 30, 2025 | 44.50p | 46.00p | 43.00p | 44.00p | 64,580 |
May 29, 2025 | 44.50p | 46.92p | 43.00p | 44.50p | 41,991 |
May 28, 2025 | 44.50p | 46.92p | 43.00p | 44.50p | 70,710 |
May 27, 2025 | 44.50p | 46.00p | 43.00p | 43.00p | 36,591 |
May 23, 2025 | 44.50p | 46.00p | 43.82p | 44.50p | 37,879 |
May 22, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 6,116 |
May 21, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 9,135 |
May 20, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 33,635 |
May 19, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 20,633 |
May 16, 2025 | 44.50p | 46.00p | 43.28p | 44.50p | 8,027 |
May 15, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 11,157 |
May 14, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 49,163 |
May 13, 2025 | 44.50p | 46.00p | 43.00p | 45.50p | 30,094 |
May 12, 2025 | 44.50p | 46.00p | 43.00p | 45.50p | 8,561 |
May 9, 2025 | 44.50p | 46.92p | 43.00p | 46.00p | 83,537 |
May 8, 2025 | 44.50p | 46.00p | 44.56p | 44.50p | 36,052 |
May 7, 2025 | 44.50p | 46.00p | 44.11p | 46.00p | 39,617 |
May 6, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 26,946 |
May 2, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 11,632 |