Shares Magazine
2.15p+0.00 (+0.00%)31 May 2024, 17:08
Chill Brands Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 2.15p | 2.40p | 2.10p | 2.15p | 3,740,042 |
| May 30, 2024 | 2.10p | 2.19p | 2.00p | 2.15p | 1,278,447 |
| May 29, 2024 | 2.10p | 2.02p | 2.00p | 2.10p | 49,394 |
| May 28, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 525,459 |
| May 24, 2024 | 2.10p | 2.33p | 1.88p | 2.10p | 4,974,484 |
| May 23, 2024 | 2.15p | 2.20p | 2.00p | 2.10p | 1,196,035 |
| May 22, 2024 | 2.35p | 2.40p | 2.10p | 2.24p | 2,461,200 |
| May 21, 2024 | 2.40p | 2.43p | 2.25p | 2.35p | 2,008,464 |
| May 20, 2024 | 2.45p | 2.60p | 2.30p | 2.40p | 1,167,813 |
| May 17, 2024 | 2.45p | 2.60p | 2.30p | 2.45p | 433,363 |
| May 16, 2024 | 2.60p | 2.70p | 2.30p | 2.45p | 358,548 |
| May 15, 2024 | 2.55p | 2.60p | 2.53p | 2.55p | 330,947 |
| May 14, 2024 | 2.50p | 2.60p | 2.48p | 2.55p | 525,671 |
| May 13, 2024 | 2.45p | 2.60p | 2.30p | 2.50p | 1,049,178 |
| May 10, 2024 | 2.50p | 2.60p | 2.30p | 2.45p | 587,390 |
| May 9, 2024 | 2.50p | 2.70p | 2.30p | 2.30p | 150,828 |
| May 8, 2024 | 2.55p | 2.63p | 2.35p | 2.50p | 342,894 |
| May 7, 2024 | 2.30p | 2.80p | 2.20p | 2.55p | 1,872,837 |
| May 3, 2024 | 2.20p | 2.38p | 2.20p | 2.30p | 729,613 |
| May 2, 2024 | 2.20p | 2.27p | 2.10p | 2.20p | 124,857 |
| May 1, 2024 | 2.20p | 2.30p | 2.10p | 2.20p | 175,503 |
| Apr 30, 2024 | 2.20p | 2.38p | 2.12p | 2.20p | 1,803,552 |
| Apr 29, 2024 | 2.05p | 2.30p | 1.90p | 2.20p | 5,896,069 |
| Apr 26, 2024 | 2.15p | 2.25p | 2.00p | 2.00p | 1,020,820 |
| Apr 25, 2024 | 2.25p | 2.30p | 2.13p | 2.15p | 816,634 |
| Apr 24, 2024 | 2.30p | 2.31p | 2.20p | 2.25p | 1,377,346 |
| Apr 23, 2024 | 2.60p | 2.70p | 2.22p | 2.28p | 3,381,086 |
| Apr 22, 2024 | 2.85p | 2.70p | 2.17p | 2.60p | 8,232,092 |
Showing 1 to 28 of 28
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 |