69.50p-0.50 (-0.71%)23 Aug 2024, 15:24
Chapel Down Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 76.00p | 77.00p | 75.00p | 77.00p | 44,273 |
Jul 19, 2024 | 76.50p | 78.00p | 75.00p | 76.00p | 118,192 |
Jul 18, 2024 | 76.00p | 77.00p | 75.00p | 76.00p | 37,130 |
Jul 17, 2024 | 76.50p | 77.00p | 75.00p | 76.00p | 87,753 |
Jul 16, 2024 | 76.50p | 77.00p | 76.00p | 76.50p | 57,653 |
Jul 15, 2024 | 77.00p | 78.00p | 76.00p | 76.50p | 111,801 |
Jul 12, 2024 | 77.50p | 78.00p | 76.00p | 77.00p | 90,363 |
Jul 11, 2024 | 78.50p | 79.00p | 76.00p | 78.00p | 123,211 |
Jul 10, 2024 | 79.00p | 82.00p | 78.00p | 78.00p | 266,501 |
Jul 9, 2024 | 76.00p | 80.00p | 75.00p | 80.00p | 372,186 |
Jul 8, 2024 | 74.00p | 77.50p | 73.00p | 76.00p | 341,588 |
Jul 5, 2024 | 73.00p | 76.00p | 72.00p | 74.00p | 255,344 |
Jul 4, 2024 | 73.50p | 75.00p | 72.00p | 73.00p | 25,779 |
Jul 3, 2024 | 73.50p | 75.00p | 72.00p | 73.50p | 53,152 |
Jul 2, 2024 | 73.50p | 75.00p | 72.07p | 73.50p | 120,524 |
Jul 1, 2024 | 73.00p | 76.00p | 72.00p | 73.50p | 352,259 |
Jun 28, 2024 | 73.00p | 74.00p | 72.00p | 73.00p | 100,175 |
Jun 27, 2024 | 73.50p | 76.00p | 72.00p | 73.00p | 361,903 |
Jun 26, 2024 | 66.00p | 76.00p | 65.00p | 74.00p | 472,274 |
Jun 25, 2024 | 66.50p | 67.00p | 62.20p | 66.00p | 337,165 |
Jun 24, 2024 | 67.50p | 68.00p | 65.25p | 65.50p | 133,267 |
Jun 21, 2024 | 67.50p | 69.00p | 66.00p | 67.50p | 38,085 |
Jun 20, 2024 | 67.50p | 69.00p | 66.00p | 67.50p | 34,885 |
Jun 19, 2024 | 65.50p | 69.00p | 64.00p | 67.00p | 88,129 |
Jun 18, 2024 | 65.50p | 67.00p | 64.00p | 65.50p | 45,889 |
Jun 17, 2024 | 65.50p | 67.00p | 64.40p | 65.50p | 16,241 |
Jun 14, 2024 | 66.00p | 67.00p | 64.00p | 66.50p | 50,423 |
Jun 13, 2024 | 66.50p | 68.00p | 64.00p | 66.00p | 32,827 |
Jun 12, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 8,175 |
Jun 11, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 2,496 |
Jun 10, 2024 | 66.50p | 69.00p | 65.00p | 66.50p | 25,374 |
Jun 7, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 8,959 |
Jun 6, 2024 | 66.00p | 68.00p | 64.66p | 66.50p | 11,910 |
Jun 5, 2024 | 66.00p | 68.00p | 64.00p | 66.00p | 31,185 |
Jun 4, 2024 | 67.00p | 69.00p | 64.00p | 66.00p | 70,112 |
Jun 3, 2024 | 65.50p | 69.00p | 65.00p | 67.00p | 24,790 |
May 31, 2024 | 65.50p | 66.00p | 65.00p | 65.50p | 21,804 |
May 30, 2024 | 67.00p | 68.00p | 65.00p | 65.50p | 52,668 |
May 29, 2024 | 66.50p | 68.00p | 66.00p | 67.00p | 29,894 |
May 28, 2024 | 68.50p | 69.00p | 65.00p | 66.50p | 134,504 |
May 24, 2024 | 71.00p | 70.19p | 68.79p | 68.50p | 36,714 |
May 23, 2024 | 69.00p | 72.00p | 68.90p | 71.00p | 134,099 |
May 22, 2024 | 69.00p | 70.00p | 68.00p | 69.00p | 99,973 |
May 21, 2024 | 69.00p | 70.00p | 68.44p | 70.00p | 51,541 |
May 20, 2024 | 68.50p | 70.00p | 68.00p | 69.00p | 79,678 |
May 17, 2024 | 69.00p | 70.00p | 68.00p | 68.50p | 241,042 |
May 16, 2024 | 70.00p | 72.00p | 68.00p | 68.50p | 74,169 |
May 15, 2024 | 70.00p | 72.00p | 67.54p | 69.00p | 327,673 |
May 14, 2024 | 68.50p | 71.00p | 68.00p | 70.00p | 98,203 |
May 13, 2024 | 68.50p | 70.00p | 67.70p | 68.50p | 107,744 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.