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
12
Showing 1 to 50 of 58

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC100.307.97
Metro Bank Holdings PLC88.104.14
Barratt Redrow PLC429.203.27
Taylor Wimpey PLC113.653.13
Hunting PLC295.002.97
Quilter PLC157.302.74

Fallers

CompanyPrice% Chg
Just Group PLC151.00-7.48
Burberry Group PLC996.20-6.90
Melrose Industries PLC515.28-7.39
Spire Healthcare Group PLC177.40-5.94
Schroders PLC406.60-5.04
Anglo American PLC2,350.50-4.55
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00