Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Chapel Down Group (CDGP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 44.50p | 45.00p | 44.00p | 44.50p | 65234 |
| 12/11/2026 | 44.00p | 45.00p | 43.00p | 44.50p | 114534 |
| 11/11/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 96558 |
| 10/11/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 1172832 |
| 09/11/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 113619 |
| 06/11/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 78187 |
| 05/11/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 113334 |
| 04/11/2026 | 43.50p | 45.00p | 43.00p | 43.00p | 128999 |
| 03/11/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 13744 |
| 02/11/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 13095 |
| 30/10/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 51264 |
| 29/10/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 44829 |
| 28/10/2026 | 42.50p | 44.00p | 41.88p | 44.00p | 32586 |
| 27/10/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 57451 |
| 26/10/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 30570 |
| 23/10/2026 | 44.50p | 45.00p | 41.88p | 42.50p | 81859 |
| 22/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 38867 |
| 21/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 49289 |
| 20/10/2026 | 44.50p | 46.00p | 43.00p | 45.00p | 57548 |
| 19/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 61002 |
| 16/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 40089 |
| 15/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 33214 |
| 14/10/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 10723 |
| 13/10/2026 | 44.50p | 46.00p | 43.30p | 44.50p | 39517 |
| 12/10/2026 | 46.00p | 47.00p | 43.30p | 44.00p | 76134 |
| 09/10/2026 | 46.00p | 47.00p | 45.00p | 46.00p | 7365 |
| 08/10/2026 | 46.00p | 47.00p | 45.00p | 46.00p | 9743 |
| 07/10/2026 | 46.00p | 47.00p | 45.00p | 46.00p | 29603 |
| 06/10/2026 | 47.00p | 48.00p | 45.00p | 46.39p | 78346 |
| 05/10/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 46325 |
| 02/10/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 29892 |
| 01/10/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 50185 |
| 30/09/2026 | 46.50p | 48.00p | 46.00p | 47.00p | 51596 |
| 29/09/2026 | 48.50p | 48.60p | 46.00p | 46.50p | 97222 |
| 28/09/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 209971 |
| 25/09/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 99457 |
| 24/09/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 97443 |
| 23/09/2026 | 52.00p | 53.00p | 47.55p | 48.50p | 155853 |
| 22/09/2026 | 46.00p | 47.00p | 45.00p | 46.00p | 57911 |
| 21/09/2026 | 46.00p | 47.00p | 45.00p | 46.00p | 59549 |
| 18/09/2026 | 46.50p | 47.00p | 45.00p | 46.00p | 46296 |
| 17/09/2026 | 46.50p | 47.00p | 46.00p | 46.50p | 41512 |
| 16/09/2026 | 46.50p | 47.00p | 46.00p | 46.50p | 32837 |
| 15/09/2026 | 47.00p | 48.00p | 46.00p | 46.50p | 41666 |
| 14/09/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 48934 |
| 11/09/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 25649 |
| 10/09/2026 | 47.50p | 49.00p | 46.00p | 47.00p | 29326 |
| 09/09/2026 | 47.50p | 49.00p | 46.00p | 47.50p | 23283 |
| 08/09/2026 | 47.50p | 49.00p | 46.00p | 47.50p | 51029 |
| 07/09/2026 | 48.00p | 49.00p | 46.00p | 47.50p | 37843 |
| 04/09/2026 | 48.00p | 49.00p | 47.00p | 48.00p | 48350 |
| 03/09/2026 | 48.00p | 49.00p | 47.00p | 48.00p | 90601 |
| 02/09/2026 | 49.50p | 52.00p | 47.00p | 47.00p | 61921 |
| 01/09/2026 | 49.50p | 52.00p | 47.00p | 49.50p | 86656 |
| 28/08/2026 | 49.50p | 52.00p | 47.00p | 49.50p | 29944 |
| 27/08/2026 | 49.50p | 52.00p | 47.00p | 49.50p | 54564 |
| 26/08/2026 | 49.50p | 52.00p | 47.00p | 49.50p | 92326 |
| 25/08/2026 | 50.00p | 52.00p | 47.00p | 49.50p | 100407 |
| 24/08/2026 | 49.00p | 52.00p | 47.00p | 50.00p | 174182 |
| 21/08/2026 | 48.50p | 51.00p | 47.00p | 49.00p | 107133 |
| 20/08/2026 | 47.50p | 50.50p | 46.00p | 48.50p | 140490 |
| 19/08/2026 | 47.00p | 49.00p | 46.00p | 47.50p | 113166 |
| 18/08/2026 | 46.00p | 48.00p | 45.00p | 46.75p | 146125 |
| 14/08/2026 | 43.50p | 45.00p | 42.00p | 43.50p | 86192 |
| 13/08/2026 | 44.50p | 46.00p | 43.00p | 44.00p | 45374 |
| 12/08/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 37149 |
| 11/08/2026 | 44.50p | 46.00p | 43.78p | 44.50p | 32722 |
| 10/08/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 88826 |
| 07/08/2026 | 45.00p | 46.00p | 43.00p | 44.50p | 40847 |
| 06/08/2026 | 44.50p | 46.00p | 43.00p | 45.00p | 63731 |
| 05/08/2026 | 43.00p | 46.00p | 42.00p | 44.50p | 92527 |
| 04/08/2026 | 43.00p | 44.00p | 42.00p | 43.00p | 21556 |
| 03/08/2026 | 43.00p | 44.00p | 42.00p | 43.00p | 114940 |
| 31/07/2026 | 43.00p | 44.00p | 42.00p | 43.00p | 20916 |
| 30/07/2026 | 43.00p | 44.00p | 42.00p | 43.00p | 51546 |
| 29/07/2026 | 43.50p | 44.00p | 42.00p | 43.00p | 175239 |
| 28/07/2026 | 44.00p | 45.00p | 43.00p | 44.00p | 35462 |
| 27/07/2026 | 44.50p | 46.00p | 43.00p | 44.00p | 69518 |
| 24/07/2026 | 44.50p | 46.00p | 43.63p | 44.50p | 19987 |
| 23/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 93635 |
| 22/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 26634 |
| 21/07/2026 | 44.50p | 46.00p | 44.07p | 44.50p | 29067 |
| 20/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 42378 |
| 17/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 21174 |
| 16/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 12181 |
| 15/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 21821 |
| 14/07/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 34971 |
| 13/07/2026 | 44.00p | 46.00p | 43.00p | 44.50p | 143865 |
| 10/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 8752 |
| 09/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 21009 |
| 08/07/2026 | 44.00p | 46.00p | 42.40p | 44.00p | 31616 |
| 07/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 38444 |
| 06/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 89592 |
| 03/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 25842 |
| 02/07/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 10210 |
| 01/07/2026 | 43.50p | 46.00p | 42.00p | 44.00p | 39850 |
| 30/06/2026 | 43.00p | 45.00p | 41.00p | 43.50p | 12388 |
| 29/06/2026 | 42.50p | 45.00p | 41.00p | 43.50p | 55273 |
| 26/06/2026 | 42.50p | 44.00p | 41.00p | 42.50p | 43819 |
| 25/06/2026 | 44.50p | 46.00p | 42.00p | 43.00p | 100055 |
| 24/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 14478 |
| 23/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 28862 |
| 22/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 96951 |
| 19/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 24362 |
| 18/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 5345 |
| 17/06/2026 | 44.50p | 46.00p | 43.00p | 44.50p | 33107 |
| 16/06/2026 | 44.00p | 46.00p | 43.00p | 44.50p | 88598 |
| 15/06/2026 | 44.00p | 46.00p | 42.00p | 44.00p | 86839 |
| 12/06/2026 | 46.00p | 47.00p | 42.00p | 44.00p | 101031 |
| 11/06/2026 | 45.00p | 47.00p | 43.00p | 46.00p | 67587 |
| 10/06/2026 | 45.00p | 47.00p | 43.00p | 46.40p | 44777 |
| 09/06/2026 | 45.00p | 47.00p | 43.00p | 45.00p | 26292 |
| 08/06/2026 | 45.00p | 47.00p | 43.00p | 45.00p | 36677 |
| 05/06/2026 | 45.00p | 47.00p | 43.00p | 46.20p | 105287 |
| 04/06/2026 | 45.00p | 47.00p | 43.00p | 45.00p | 48666 |
| 03/06/2026 | 45.00p | 47.00p | 43.00p | 45.00p | 87708 |
| 02/06/2026 | 45.00p | 47.00p | 43.00p | 45.00p | 172946 |
| 01/06/2026 | 43.50p | 47.00p | 42.00p | 45.50p | 300604 |
| 29/05/2026 | 41.50p | 45.00p | 41.00p | 43.50p | 274673 |
| 28/05/2026 | 41.00p | 42.00p | 40.00p | 41.50p | 78130 |
| 27/05/2026 | 39.50p | 42.00p | 39.50p | 41.00p | 187498 |
| 26/05/2026 | 39.00p | 41.00p | 38.00p | 39.50p | 117428 |
| 22/05/2026 | 38.00p | 40.00p | 37.00p | 39.00p | 50816 |
| 21/05/2026 | 38.00p | 39.00p | 37.00p | 38.00p | 78294 |
| 20/05/2026 | 38.00p | 39.00p | 37.00p | 38.00p | 30953 |
| 19/05/2026 | 38.00p | 39.00p | 37.55p | 38.00p | 112192 |
| 18/05/2026 | 36.50p | 39.00p | 35.00p | 38.00p | 179627 |
| 15/05/2026 | 36.50p | 38.00p | 35.00p | 36.50p | 36957 |
| 14/05/2026 | 35.50p | 38.00p | 34.00p | 36.50p | 44661 |
| 13/05/2026 | 35.50p | 37.00p | 34.00p | 35.50p | 18636 |
| 12/05/2026 | 35.00p | 37.00p | 34.00p | 35.50p | 122027 |
| 11/05/2026 | 33.50p | 36.00p | 33.00p | 35.00p | 117623 |
| 08/05/2026 | 33.50p | 35.00p | 32.00p | 33.50p | 111644 |
| 07/05/2026 | 33.50p | 35.00p | 32.00p | 33.50p | 38465 |
| 06/05/2026 | 33.50p | 35.00p | 32.45p | 33.50p | 35378 |
| 05/05/2026 | 33.00p | 35.00p | 32.00p | 33.50p | 92037 |
| 01/05/2026 | 33.00p | 34.00p | 32.00p | 33.00p | 38973 |
| 30/04/2026 | 33.00p | 34.00p | 32.00p | 33.00p | 80316 |
| 29/04/2026 | 32.50p | 35.00p | 32.00p | 33.00p | 189941 |
| 28/04/2026 | 31.50p | 33.00p | 30.00p | 31.50p | 96298 |
| 27/04/2026 | 31.50p | 33.00p | 30.00p | 32.40p | 78304 |
| 24/04/2026 | 31.50p | 33.00p | 30.00p | 31.50p | 66671 |
| 23/04/2026 | 31.50p | 33.00p | 30.00p | 31.50p | 48557 |
| 22/04/2026 | 32.00p | 33.00p | 31.00p | 32.00p | 27894 |
| 21/04/2026 | 33.50p | 34.00p | 31.26p | 32.00p | 212089 |
| 20/04/2026 | 33.50p | 34.00p | 33.00p | 33.50p | 27955 |
| 17/04/2026 | 34.50p | 36.00p | 33.00p | 33.50p | 39017 |
| 16/04/2026 | 34.50p | 36.00p | 33.00p | 34.50p | 34234 |
| 15/04/2026 | 34.50p | 35.50p | 33.50p | 34.50p | 34693 |
| 14/04/2026 | 34.00p | 36.00p | 33.00p | 35.00p | 109005 |
| 13/04/2026 | 34.00p | 35.00p | 33.00p | 34.00p | 69729 |
| 10/04/2026 | 33.50p | 35.00p | 33.00p | 34.00p | 121297 |
| 09/04/2026 | 33.50p | 34.00p | 33.00p | 34.00p | 117043 |
| 08/04/2026 | 34.50p | 36.00p | 33.00p | 33.50p | 150221 |
| 07/04/2026 | 34.50p | 36.00p | 33.00p | 34.50p | 175579 |
| 02/04/2026 | 34.50p | 36.00p | 33.00p | 34.50p | 27147 |
| 01/04/2026 | 34.50p | 36.00p | 33.03p | 34.50p | 68205 |
| 31/03/2026 | 33.00p | 35.00p | 32.56p | 33.50p | 76151 |
| 30/03/2026 | 33.00p | 35.00p | 31.00p | 33.00p | 44721 |
| 27/03/2026 | 33.00p | 35.00p | 31.00p | 33.00p | 65205 |
| 26/03/2026 | 33.00p | 35.00p | 31.00p | 33.00p | 46000 |
| 25/03/2026 | 32.50p | 35.00p | 31.00p | 33.00p | 67283 |
| 24/03/2026 | 32.50p | 35.00p | 31.30p | 32.50p | 50421 |
| 23/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 75581 |
| 20/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 17509 |
| 19/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 30115 |
| 18/03/2026 | 32.50p | 34.90p | 31.88p | 32.50p | 67590 |
| 17/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 62669 |
| 16/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 81741 |
| 13/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 27700 |
| 12/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 139992 |
| 11/03/2026 | 32.50p | 35.00p | 30.25p | 32.50p | 19604 |
| 10/03/2026 | 32.50p | 35.00p | 30.00p | 32.50p | 53450 |
| 09/03/2026 | 33.00p | 35.00p | 31.00p | 32.50p | 101995 |
| 06/03/2026 | 33.00p | 35.00p | 32.20p | 33.00p | 41187 |
| 05/03/2026 | 33.00p | 35.00p | 31.00p | 33.00p | 45872 |
| 04/03/2026 | 34.00p | 35.00p | 32.00p | 33.00p | 164344 |
| 03/03/2026 | 35.00p | 37.00p | 33.00p | 34.00p | 130309 |
| 02/03/2026 | 35.50p | 37.00p | 34.00p | 35.00p | 47411 |
| 27/02/2026 | 35.00p | 37.00p | 34.00p | 35.50p | 163062 |
| 26/02/2026 | 35.00p | 35.49p | 34.00p | 35.00p | 37990 |
| 25/02/2026 | 35.00p | 36.00p | 34.00p | 35.00p | 49260 |
| 24/02/2026 | 35.50p | 36.00p | 34.00p | 35.00p | 96285 |
| 23/02/2026 | 36.00p | 37.00p | 35.00p | 35.50p | 85790 |
| 20/02/2026 | 36.50p | 37.00p | 35.00p | 36.00p | 116179 |
| 19/02/2026 | 38.00p | 40.00p | 35.00p | 36.50p | 60227 |
| 18/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 84207 |
| 17/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 33520 |
| 16/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 40144 |
| 13/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 53964 |
| 12/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 102305 |
| 11/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 29718 |
| 10/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 16670 |
| 09/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 48075 |
| 06/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 15357 |
| 05/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 17512 |
| 04/02/2026 | 38.00p | 40.00p | 36.00p | 38.00p | 95942 |
| 03/02/2026 | 37.50p | 40.00p | 36.00p | 38.00p | 53099 |
| 02/02/2026 | 37.50p | 39.00p | 36.00p | 37.50p | 38336 |
| 30/01/2026 | 37.50p | 39.00p | 36.00p | 37.50p | 75057 |
*Close Price adjusted for both dividends and splits