Shares Magazine
44.00p-0.50 (-1.12%)30 May 2025, 15:16
Chapel Down Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 36,965 |
| Apr 22, 2025 | 44.00p | 46.00p | 43.00p | 44.00p | 42,824 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |