Chapel Down Group (CDGP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Chapel Down Group

Date Open High Low Close* Volume
31/07/2024 75.00p 76.00p 74.00p 75.00p 51442
30/07/2024 75.00p 76.00p 74.00p 75.00p 47418
29/07/2024 75.00p 76.00p 74.00p 75.00p 42298
26/07/2024 75.00p 76.00p 74.00p 75.00p 41155
25/07/2024 75.00p 76.00p 74.31p 75.00p 12578
24/07/2024 75.50p 76.00p 74.00p 75.00p 40587
23/07/2024 76.00p 77.00p 75.00p 75.50p 30541
22/07/2024 76.00p 77.00p 75.00p 77.00p 44273
19/07/2024 76.50p 78.00p 75.00p 76.00p 118192
18/07/2024 76.00p 77.00p 75.00p 76.00p 37130
17/07/2024 76.50p 77.00p 75.00p 76.00p 87753
16/07/2024 76.50p 77.00p 76.00p 76.50p 57653
15/07/2024 77.00p 78.00p 76.00p 76.50p 111801
12/07/2024 77.50p 78.00p 76.00p 77.00p 90363
11/07/2024 78.50p 79.00p 76.00p 78.00p 123211
10/07/2024 79.00p 82.00p 78.00p 78.00p 266501
09/07/2024 76.00p 80.00p 75.00p 80.00p 312186
08/07/2024 74.00p 77.50p 73.00p 76.00p 241588
05/07/2024 73.00p 76.00p 72.00p 74.00p 155344
04/07/2024 73.50p 75.00p 72.00p 73.00p 25779
03/07/2024 73.50p 75.00p 72.00p 73.50p 53152
02/07/2024 73.50p 75.00p 72.07p 73.50p 120524
01/07/2024 73.00p 76.00p 72.00p 73.50p 352259
28/06/2024 73.00p 74.00p 72.00p 73.00p 100175
27/06/2024 73.50p 76.00p 72.00p 73.00p 361904
26/06/2024 66.00p 76.00p 65.00p 74.00p 472275
25/06/2024 66.50p 67.00p 62.20p 66.00p 337165
24/06/2024 67.50p 68.00p 65.25p 65.50p 133267
21/06/2024 67.50p 69.00p 66.00p 67.50p 38085
20/06/2024 67.50p 69.00p 66.00p 67.50p 34885
19/06/2024 65.50p 69.00p 64.00p 67.00p 88129
18/06/2024 65.50p 67.00p 64.00p 65.50p 45889
17/06/2024 65.50p 67.00p 64.40p 65.50p 16241
14/06/2024 66.00p 67.00p 64.00p 66.50p 50424
13/06/2024 66.50p 68.00p 64.00p 66.00p 32828
12/06/2024 66.50p 68.00p 65.00p 66.50p 8175
11/06/2024 66.50p 68.00p 65.00p 66.50p 2496
10/06/2024 66.50p 69.00p 65.00p 66.50p 25374
07/06/2024 66.50p 68.00p 65.00p 66.50p 8959
06/06/2024 66.00p 68.00p 64.66p 66.50p 11910
05/06/2024 66.00p 68.00p 64.00p 66.00p 31185
04/06/2024 67.00p 69.00p 64.00p 66.00p 70112
03/06/2024 65.50p 69.00p 65.00p 67.00p 24790
31/05/2024 65.50p 66.00p 65.00p 65.50p 21804
30/05/2024 67.00p 68.00p 65.00p 65.50p 52669
29/05/2024 66.50p 68.00p 66.00p 67.00p 29894
28/05/2024 68.50p 69.00p 65.00p 66.50p 134504
24/05/2024 71.00p 71.00p 68.50p 68.50p 36714
23/05/2024 69.00p 72.00p 68.90p 71.00p 134100
22/05/2024 69.00p 70.00p 68.00p 69.00p 99973
21/05/2024 69.00p 70.00p 68.44p 70.00p 51541
20/05/2024 68.50p 70.00p 68.00p 69.00p 79678
17/05/2024 69.00p 70.00p 68.00p 68.50p 241043
16/05/2024 70.00p 72.00p 68.00p 68.50p 74169
15/05/2024 70.00p 72.00p 67.54p 69.00p 327673
14/05/2024 68.50p 71.00p 68.00p 70.00p 98203
13/05/2024 68.50p 70.00p 67.70p 68.50p 107744
10/05/2024 68.50p 70.00p 67.47p 68.50p 97964
09/05/2024 69.50p 70.00p 67.85p 68.50p 63254
08/05/2024 69.00p 71.00p 68.00p 69.50p 124609
07/05/2024 65.50p 71.00p 65.00p 69.00p 392553
03/05/2024 65.50p 67.00p 65.50p 65.50p 46995
02/05/2024 65.50p 67.00p 65.33p 65.50p 21469
01/05/2024 65.00p 67.00p 64.00p 65.50p 40835
30/04/2024 64.50p 66.00p 64.00p 65.00p 28227
29/04/2024 64.50p 66.00p 63.00p 64.50p 36909
26/04/2024 64.50p 65.69p 63.00p 64.50p 14551
25/04/2024 64.50p 66.00p 63.00p 64.50p 31636
24/04/2024 64.50p 66.00p 63.00p 64.50p 22143
23/04/2024 64.50p 65.90p 63.00p 64.50p 22748
22/04/2024 64.00p 67.00p 64.00p 65.00p 100730
19/04/2024 63.50p 65.00p 62.00p 64.00p 42990
18/04/2024 63.50p 65.00p 63.11p 63.50p 35554
17/04/2024 66.00p 67.00p 62.00p 63.50p 91361
16/04/2024 66.00p 67.50p 64.49p 66.00p 38322
15/04/2024 66.00p 67.00p 64.00p 64.50p 105887
12/04/2024 65.50p 67.00p 64.25p 66.00p 69491
11/04/2024 63.50p 67.00p 63.00p 65.50p 351013
10/04/2024 63.00p 65.50p 62.00p 65.50p 106511
09/04/2024 60.50p 64.00p 60.00p 63.00p 107888
08/04/2024 60.50p 61.00p 60.00p 60.50p 193083
05/04/2024 60.50p 61.00p 60.00p 60.50p 110609
04/04/2024 62.50p 64.00p 60.13p 60.50p 39642
03/04/2024 63.00p 65.00p 61.00p 62.50p 32869
02/04/2024 64.00p 66.00p 62.00p 63.00p 187595
28/03/2024 64.00p 66.00p 62.00p 64.00p 51568
27/03/2024 64.50p 66.00p 63.00p 64.00p 154868
26/03/2024 64.50p 66.00p 63.00p 64.50p 1019106
25/03/2024 64.50p 66.00p 63.69p 64.50p 244401
22/03/2024 64.00p 66.00p 62.60p 64.50p 47106
21/03/2024 66.00p 68.00p 63.38p 64.00p 123190
20/03/2024 66.00p 66.00p 66.00p 66.00p 35532
19/03/2024 66.00p 68.00p 64.00p 66.00p 30557
18/03/2024 66.00p 68.00p 64.00p 66.00p 38413
15/03/2024 66.00p 68.00p 64.00p 66.00p 16430
14/03/2024 65.50p 68.00p 64.92p 66.00p 388236
13/03/2024 65.00p 67.00p 63.00p 65.50p 46723
12/03/2024 65.00p 67.00p 63.00p 65.00p 57269
11/03/2024 64.50p 67.00p 63.00p 65.00p 897365
08/03/2024 65.00p 67.00p 62.31p 64.50p 48637
07/03/2024 65.00p 67.00p 63.00p 65.00p 4157337
06/03/2024 65.00p 67.00p 65.00p 65.00p 21406
05/03/2024 65.00p 67.00p 63.65p 65.00p 45036
04/03/2024 65.00p 67.00p 63.00p 65.00p 27301
01/03/2024 64.00p 67.00p 63.00p 65.00p 54994
29/02/2024 64.00p 65.00p 63.00p 64.00p 42563
28/02/2024 63.50p 65.00p 62.00p 64.00p 78804
27/02/2024 64.00p 65.00p 62.31p 63.50p 56842
26/02/2024 64.00p 65.00p 63.00p 64.00p 75052
23/02/2024 63.50p 65.00p 62.80p 64.00p 92772
22/02/2024 63.00p 65.00p 62.00p 63.50p 172698
21/02/2024 65.50p 65.50p 61.30p 63.00p 141752
20/02/2024 67.50p 68.00p 65.00p 66.50p 42412
19/02/2024 68.00p 69.00p 66.09p 67.50p 55426
16/02/2024 68.00p 70.00p 67.00p 68.00p 81346
15/02/2024 67.00p 70.00p 66.00p 68.00p 165877
14/02/2024 65.00p 67.90p 64.00p 67.00p 89297
13/02/2024 65.50p 68.00p 64.25p 65.00p 187804
12/02/2024 62.50p 67.00p 62.00p 65.50p 117593
09/02/2024 58.50p 63.00p 58.00p 62.00p 363104
08/02/2024 57.50p 61.00p 56.00p 58.50p 172553
07/02/2024 57.50p 59.00p 56.00p 57.50p 65133
06/02/2024 58.00p 59.00p 56.36p 57.50p 18164
05/02/2024 55.50p 59.00p 55.00p 58.50p 142764
02/02/2024 55.50p 56.00p 55.00p 55.50p 81208
01/02/2024 60.00p 60.00p 55.00p 55.50p 175972
31/01/2024 61.00p 62.00p 59.00p 60.00p 62362
30/01/2024 60.50p 63.00p 59.00p 61.00p 60932
29/01/2024 62.50p 64.00p 59.00p 60.50p 155729
26/01/2024 60.50p 63.00p 60.00p 62.50p 157915
25/01/2024 59.00p 61.00p 58.67p 60.50p 103609
24/01/2024 60.50p 61.00p 57.00p 59.00p 160351
23/01/2024 65.00p 67.00p 60.00p 60.00p 480373
22/01/2024 64.00p 65.00p 63.00p 64.00p 390209
19/01/2024 64.00p 65.00p 63.00p 63.00p 65902
18/01/2024 65.50p 65.50p 63.00p 64.00p 455818
17/01/2024 63.50p 66.32p 63.00p 65.50p 83800
16/01/2024 68.50p 69.00p 62.00p 64.00p 189175
15/01/2024 70.50p 71.00p 68.00p 68.50p 241562
12/01/2024 71.50p 73.00p 70.00p 70.50p 53864
11/01/2024 71.50p 73.00p 70.00p 71.50p 80417
10/01/2024 73.00p 74.00p 70.00p 71.50p 109863
09/01/2024 73.00p 73.24p 72.00p 73.00p 41895
08/01/2024 73.00p 74.00p 71.50p 73.00p 137043
05/01/2024 75.00p 76.00p 72.25p 73.00p 105237
04/01/2024 74.00p 76.00p 73.00p 75.00p 197887
03/01/2024 73.50p 75.50p 71.00p 75.50p 204456
02/01/2024 78.00p 80.00p 73.13p 73.50p 371061
29/12/2023 77.00p 80.00p 76.00p 78.00p 196156
28/12/2023 77.00p 81.00p 76.00p 79.50p 188247
27/12/2023 74.00p 78.00p 73.00p 77.00p 327312
22/12/2023 74.00p 75.00p 73.00p 74.00p 107176
21/12/2023 73.00p 75.00p 73.00p 74.00p 94058
20/12/2023 74.50p 77.00p 72.00p 73.00p 580300
19/12/2023 73.00p 76.00p 72.00p 74.50p 438094
18/12/2023 72.50p 78.00p 72.00p 73.00p 747200
15/12/2023 69.00p 73.00p 68.00p 71.50p 261706
14/12/2023 75.00p 79.00p 68.00p 69.00p 896206
13/12/2023 65.00p 77.50p 64.00p 77.50p 887453
12/12/2023 60.50p 65.26p 60.50p 65.00p 533380
11/12/2023 57.00p 63.00p 57.00p 62.00p 1757201

*Close Price adjusted for both dividends and splits