1. Share Prices

  2. Chapel Down Group PLC (CDGP)

37.50p+0.00 (+0.00%)24 Dec 2024, 11:51
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
Dec 4, 202435.00p36.00p34.00p35.00p244,345
Dec 3, 202435.00p36.00p34.72p35.00p65,481
Dec 2, 202435.00p36.00p34.00p35.00p50,925
Nov 29, 202435.00p36.00p34.00p35.00p358,020
Nov 28, 202435.50p37.00p34.00p35.00p207,538
Nov 27, 202435.50p37.00p34.00p35.50p84,462
Nov 26, 202435.50p37.00p35.06p35.50p13,494
Nov 25, 202435.50p37.00p35.05p35.50p23,361
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.