1. Share Prices

  2. Chill Brands Group PLC (CHLL)

2.15p+0.00 (+0.00%)31 May 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chill Brands Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 20242.15p2.40p2.10p2.15p3,740,042
May 30, 20242.10p2.19p2.00p2.15p1,278,447
May 29, 20242.10p2.02p2.00p2.10p49,394
May 28, 20242.10p2.20p2.00p2.10p525,459
May 24, 20242.10p2.33p1.88p2.10p4,974,484
May 23, 20242.15p2.20p2.00p2.10p1,196,035
May 22, 20242.35p2.40p2.10p2.24p2,461,200
May 21, 20242.40p2.43p2.25p2.35p2,008,464
May 20, 20242.45p2.60p2.30p2.40p1,167,813
May 17, 20242.45p2.60p2.30p2.45p433,363
May 16, 20242.60p2.70p2.30p2.45p358,548
May 15, 20242.55p2.60p2.53p2.55p330,947
May 14, 20242.50p2.60p2.48p2.55p525,671
May 13, 20242.45p2.60p2.30p2.50p1,049,178
May 10, 20242.50p2.60p2.30p2.45p587,390
May 9, 20242.50p2.70p2.30p2.30p150,828
May 8, 20242.55p2.63p2.35p2.50p342,894
May 7, 20242.30p2.80p2.20p2.55p1,872,837
May 3, 20242.20p2.38p2.20p2.30p729,613
May 2, 20242.20p2.27p2.10p2.20p124,857
May 1, 20242.20p2.30p2.10p2.20p175,503
Apr 30, 20242.20p2.38p2.12p2.20p1,803,552
Apr 29, 20242.05p2.30p1.90p2.20p5,896,069
Apr 26, 20242.15p2.25p2.00p2.00p1,020,820
Apr 25, 20242.25p2.30p2.13p2.15p816,634
Apr 24, 20242.30p2.31p2.20p2.25p1,377,346
Apr 23, 20242.60p2.70p2.22p2.28p3,381,086
Apr 22, 20242.85p2.70p2.17p2.60p8,232,092
Apr 19, 20243.20p3.30p3.00p3.15p1,001,838
Apr 18, 20243.10p3.39p2.67p3.15p9,951,545
Apr 17, 20243.45p3.89p3.00p3.20p8,239,392
Apr 16, 20243.00p3.78p2.90p3.50p4,416,082
Apr 15, 20242.65p3.10p2.70p2.90p2,079,466
Apr 12, 20242.65p2.80p2.50p2.65p1,143,546
Apr 11, 20242.65p2.80p2.50p2.65p804,283
Apr 10, 20242.40p2.80p2.38p2.75p3,354,177
Apr 9, 20242.15p2.47p2.00p2.40p682,974
Apr 8, 20242.15p2.29p2.00p2.15p1,882,288
Apr 5, 20242.15p2.30p2.00p2.15p1,114,704
Apr 4, 20242.30p2.40p2.00p2.15p524,288
Apr 3, 20242.30p2.40p2.20p2.30p4,921,083
Apr 2, 20242.40p2.60p2.20p2.30p952,480
Mar 28, 20242.05p2.63p1.90p2.40p3,734,355
Mar 27, 20242.05p2.16p1.93p2.05p1,672,816
Mar 26, 20241.95p2.17p1.90p2.05p1,955,779
Mar 25, 20241.90p2.01p1.80p1.95p335,657
Mar 22, 20241.90p1.96p1.88p1.90p1,263,222
Mar 21, 20241.90p2.00p1.80p1.90p323,776
Mar 20, 20241.95p2.00p1.80p1.90p1,017,176
Mar 19, 20242.00p2.04p1.90p1.95p544,042
12345
Showing 1 to 50 of 232

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.