Chill Brands Group (CHLL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chill Brands Group

Date Open High Low Close* Volume
21/11/2024 2.15p 2.15p 2.15p 2.15p 0
20/11/2024 2.15p 2.15p 2.15p 2.15p 0
19/11/2024 2.15p 2.15p 2.15p 2.15p 0
18/11/2024 2.15p 2.15p 2.15p 2.15p 0
14/11/2024 2.15p 2.15p 2.15p 2.15p 0
13/11/2024 2.15p 2.15p 2.15p 2.15p 0
12/11/2024 2.15p 2.15p 2.15p 2.15p 0
11/11/2024 2.15p 2.15p 2.15p 2.15p 0
08/11/2024 2.15p 2.15p 2.15p 2.15p 0
07/11/2024 2.15p 2.15p 2.15p 2.15p 0
06/11/2024 2.15p 2.15p 2.15p 2.15p 0
05/11/2024 2.15p 2.15p 2.15p 2.15p 0
04/11/2024 2.15p 2.15p 2.15p 2.15p 0
01/11/2024 2.15p 2.15p 2.15p 2.15p 0
31/10/2024 2.15p 2.15p 2.15p 2.15p 0
30/10/2024 2.15p 2.15p 2.15p 2.15p 0
29/10/2024 2.15p 2.15p 2.15p 2.15p 0
28/10/2024 2.15p 2.15p 2.15p 2.15p 0
25/10/2024 2.15p 2.15p 2.15p 2.15p 0
24/10/2024 2.15p 2.15p 2.15p 2.15p 0
23/10/2024 2.15p 2.15p 2.15p 2.15p 0
22/10/2024 2.15p 2.15p 2.15p 2.15p 0
21/10/2024 2.15p 2.15p 2.15p 2.15p 0
18/10/2024 2.15p 2.15p 2.15p 2.15p 0
17/10/2024 2.15p 2.15p 2.15p 2.15p 0
16/10/2024 2.15p 2.15p 2.15p 2.15p 0
15/10/2024 2.15p 2.15p 2.15p 2.15p 0
14/10/2024 2.15p 2.15p 2.15p 2.15p 0
11/10/2024 2.15p 2.15p 2.15p 2.15p 0
10/10/2024 2.15p 2.15p 2.15p 2.15p 0
09/10/2024 2.15p 2.15p 2.15p 2.15p 0
08/10/2024 2.15p 2.15p 2.15p 2.15p 0
07/10/2024 2.15p 2.15p 2.15p 2.15p 0
04/10/2024 2.15p 2.15p 2.15p 2.15p 0
03/10/2024 2.15p 2.15p 2.15p 2.15p 0
02/10/2024 2.15p 2.15p 2.15p 2.15p 0
01/10/2024 2.15p 2.15p 2.15p 2.15p 0
30/09/2024 2.15p 2.15p 2.15p 2.15p 0
27/09/2024 2.15p 2.15p 2.15p 2.15p 0
26/09/2024 2.15p 2.15p 2.15p 2.15p 0
25/09/2024 2.15p 2.15p 2.15p 2.15p 0
24/09/2024 2.15p 2.15p 2.15p 2.15p 0
23/09/2024 2.15p 2.15p 2.15p 2.15p 0
20/09/2024 2.15p 2.15p 2.15p 2.15p 0
19/09/2024 2.15p 2.15p 2.15p 2.15p 0
18/09/2024 2.15p 2.15p 2.15p 2.15p 0
17/09/2024 2.15p 2.15p 2.15p 2.15p 0
16/09/2024 2.15p 2.15p 2.15p 2.15p 0
13/09/2024 2.15p 2.15p 2.15p 2.15p 0
12/09/2024 2.15p 2.15p 2.15p 2.15p 0
11/09/2024 2.15p 2.15p 2.15p 2.15p 0
10/09/2024 2.15p 2.15p 2.15p 2.15p 0
09/09/2024 2.15p 2.15p 2.15p 2.15p 0
06/09/2024 2.15p 2.15p 2.15p 2.15p 0
05/09/2024 2.15p 2.15p 2.15p 2.15p 0
04/09/2024 2.15p 2.15p 2.15p 2.15p 0
03/09/2024 2.15p 2.15p 2.15p 2.15p 0
30/08/2024 2.15p 2.15p 2.15p 2.15p 0
29/08/2024 2.15p 2.15p 2.15p 2.15p 0
27/08/2024 2.15p 2.15p 2.15p 2.15p 0
23/08/2024 2.15p 2.15p 2.15p 2.15p 0
22/08/2024 2.15p 2.15p 2.15p 2.15p 0
21/08/2024 2.15p 2.15p 2.15p 2.15p 0
20/08/2024 2.15p 2.15p 2.15p 2.15p 0
19/08/2024 2.15p 2.15p 2.15p 2.15p 0
16/08/2024 2.15p 2.15p 2.15p 2.15p 0
15/08/2024 2.15p 2.15p 2.15p 2.15p 0
14/08/2024 2.15p 2.15p 2.15p 2.15p 0
13/08/2024 2.15p 2.15p 2.15p 2.15p 0
12/08/2024 2.15p 2.15p 2.15p 2.15p 0
09/08/2024 2.15p 2.15p 2.15p 2.15p 0
08/08/2024 2.15p 2.15p 2.15p 2.15p 0
07/08/2024 2.15p 2.15p 2.15p 2.15p 0
06/08/2024 0.00p 2.15p 2.15p 2.15p 0
05/08/2024 2.15p 2.15p 2.15p 2.15p 0
02/08/2024 2.15p 2.15p 2.15p 2.15p 0
01/08/2024 2.15p 2.15p 2.15p 2.15p 0
31/07/2024 2.15p 2.15p 2.15p 2.15p 0
30/07/2024 2.15p 2.15p 2.15p 2.15p 0
29/07/2024 2.15p 2.15p 2.15p 2.15p 0
25/07/2024 2.15p 2.15p 2.15p 2.15p 0
24/07/2024 2.15p 2.15p 2.15p 2.15p 0
23/07/2024 2.15p 2.15p 2.15p 2.15p 0
22/07/2024 2.15p 2.15p 2.15p 2.15p 0
19/07/2024 2.15p 2.15p 2.15p 2.15p 0
18/07/2024 2.15p 2.15p 2.15p 2.15p 0
17/07/2024 2.15p 2.15p 2.15p 2.15p 0
16/07/2024 2.15p 2.15p 2.15p 2.15p 0
15/07/2024 2.15p 2.15p 2.15p 2.15p 0
12/07/2024 2.15p 2.15p 2.15p 2.15p 0
11/07/2024 2.15p 2.15p 2.15p 2.15p 0
10/07/2024 2.15p 2.15p 2.15p 2.15p 0
09/07/2024 2.15p 2.15p 2.15p 2.15p 0
08/07/2024 2.15p 2.15p 2.15p 2.15p 0
05/07/2024 2.15p 2.15p 2.15p 2.15p 0
04/07/2024 2.15p 2.15p 2.15p 2.15p 0
03/07/2024 2.15p 2.15p 2.15p 2.15p 0
02/07/2024 2.15p 2.15p 2.15p 2.15p 0
01/07/2024 2.15p 2.15p 2.15p 2.15p 0
28/06/2024 2.15p 2.15p 2.15p 2.15p 0
27/06/2024 2.15p 2.15p 2.15p 2.15p 0
26/06/2024 2.15p 2.15p 2.15p 2.15p 0
25/06/2024 2.15p 2.15p 2.15p 2.15p 0
24/06/2024 2.15p 2.15p 2.15p 2.15p 0
21/06/2024 2.15p 2.15p 2.15p 2.15p 0
20/06/2024 2.15p 2.15p 2.15p 2.15p 0
19/06/2024 2.15p 2.15p 2.15p 2.15p 0
18/06/2024 2.15p 2.15p 2.15p 2.15p 0
17/06/2024 2.15p 2.15p 2.15p 2.15p 0
14/06/2024 2.15p 2.15p 2.15p 2.15p 0
13/06/2024 2.15p 2.15p 2.15p 2.15p 0
12/06/2024 2.15p 2.15p 2.15p 2.15p 0
11/06/2024 2.15p 2.15p 2.15p 2.15p 0
10/06/2024 2.15p 2.15p 2.15p 2.15p 0
07/06/2024 2.15p 2.15p 2.15p 2.15p 0
06/06/2024 2.15p 2.15p 2.15p 2.15p 0
05/06/2024 2.15p 2.15p 2.15p 2.15p 0
04/06/2024 2.15p 2.15p 2.15p 2.15p 0
03/06/2024 2.15p 2.15p 2.15p 2.15p 0
31/05/2024 2.15p 2.40p 2.10p 2.15p 3740042
30/05/2024 2.10p 2.19p 2.00p 2.15p 1278447
29/05/2024 2.10p 2.10p 2.00p 2.10p 49394
28/05/2024 2.10p 2.20p 2.00p 2.10p 525459
24/05/2024 2.10p 2.33p 1.88p 2.10p 4974484
23/05/2024 2.15p 2.20p 2.00p 2.10p 1196035
22/05/2024 2.35p 2.40p 2.10p 2.24p 2461200
21/05/2024 2.40p 2.43p 2.25p 2.35p 2008464
20/05/2024 2.45p 2.60p 2.30p 2.40p 1167813
17/05/2024 2.45p 2.60p 2.30p 2.45p 433363
16/05/2024 2.60p 2.70p 2.30p 2.45p 358548
15/05/2024 2.55p 2.60p 2.53p 2.55p 330947
14/05/2024 2.50p 2.60p 2.48p 2.55p 525671
13/05/2024 2.45p 2.60p 2.30p 2.50p 1049178
10/05/2024 2.50p 2.60p 2.30p 2.45p 587391
09/05/2024 2.50p 2.70p 2.30p 2.30p 150828
08/05/2024 2.55p 2.63p 2.35p 2.50p 342894
07/05/2024 2.30p 2.80p 2.20p 2.55p 1872837
03/05/2024 2.20p 2.38p 2.20p 2.30p 729613
02/05/2024 2.20p 2.27p 2.10p 2.20p 124858
01/05/2024 2.20p 2.30p 2.10p 2.20p 175504
30/04/2024 2.20p 2.38p 2.12p 2.20p 1803552
29/04/2024 2.05p 2.30p 1.90p 2.20p 5896069
26/04/2024 2.15p 2.25p 2.00p 2.00p 1020820
25/04/2024 2.25p 2.30p 2.14p 2.15p 789491
24/04/2024 2.30p 2.31p 2.20p 2.25p 1377346
23/04/2024 2.60p 2.70p 2.22p 2.28p 3372558
22/04/2024 2.85p 2.85p 2.18p 2.60p 8223803
19/04/2024 3.20p 3.30p 3.00p 3.15p 1001838
18/04/2024 3.10p 3.39p 2.68p 3.15p 9950760
17/04/2024 3.45p 3.89p 3.00p 3.20p 8237948
16/04/2024 3.00p 3.78p 2.90p 3.50p 4415124
15/04/2024 2.65p 3.10p 2.65p 2.90p 2078659
12/04/2024 2.65p 2.80p 2.50p 2.65p 1141961
11/04/2024 2.65p 2.80p 2.50p 2.65p 802801
10/04/2024 2.40p 2.80p 2.38p 2.75p 3353258
09/04/2024 2.15p 2.47p 2.00p 2.40p 680989
08/04/2024 2.15p 2.29p 2.00p 2.15p 1882288
05/04/2024 2.15p 2.30p 2.00p 2.15p 1114245
04/04/2024 2.30p 2.40p 2.00p 2.15p 523888
03/04/2024 2.30p 2.40p 2.20p 2.30p 4921083
02/04/2024 2.40p 2.60p 2.20p 2.30p 948550
28/03/2024 2.05p 2.63p 1.90p 2.40p 3732211
27/03/2024 2.05p 2.16p 1.93p 2.05p 1672816
26/03/2024 1.95p 2.17p 1.90p 2.05p 1955779
25/03/2024 1.90p 2.01p 1.80p 1.95p 333895
22/03/2024 1.90p 1.96p 1.88p 1.90p 1013222
21/03/2024 1.90p 2.00p 1.80p 1.90p 323776
20/03/2024 2.00p 2.00p 1.95p 1.90p 1017176
19/03/2024 2.00p 2.04p 1.90p 1.95p 544042
18/03/2024 2.05p 2.20p 1.90p 2.00p 808845
15/03/2024 2.05p 2.17p 1.98p 2.05p 253339
14/03/2024 2.05p 2.30p 1.90p 2.05p 472342
13/03/2024 2.10p 2.20p 1.90p 2.05p 1346988
12/03/2024 2.15p 2.30p 2.00p 2.10p 822953
11/03/2024 2.20p 2.20p 1.93p 2.20p 3220245
08/03/2024 2.15p 2.30p 2.05p 2.20p 1357083
07/03/2024 1.95p 2.30p 1.91p 2.15p 3187931
06/03/2024 1.80p 2.20p 1.70p 1.95p 5951243
05/03/2024 1.95p 2.00p 1.74p 1.80p 1689662
04/03/2024 1.95p 2.00p 1.90p 1.95p 1717593
01/03/2024 1.95p 2.00p 1.91p 1.95p 1190578
29/02/2024 1.95p 2.00p 1.90p 1.95p 1172295
28/02/2024 2.10p 2.20p 1.86p 1.95p 7386347
27/02/2024 2.25p 2.40p 2.00p 2.10p 7662404
26/02/2024 2.35p 2.35p 2.20p 2.25p 271210
23/02/2024 2.35p 2.40p 2.18p 2.30p 1273224
22/02/2024 2.55p 2.55p 2.30p 2.35p 1129235
21/02/2024 2.60p 2.70p 2.50p 2.55p 137743
20/02/2024 2.60p 2.70p 2.44p 2.60p 638300
19/02/2024 2.30p 2.65p 2.20p 2.60p 1037944
16/02/2024 2.30p 2.40p 2.20p 2.30p 9020534
15/02/2024 2.35p 2.40p 2.20p 2.30p 4123896
14/02/2024 2.60p 2.70p 2.30p 2.35p 2041487
13/02/2024 2.70p 2.80p 2.56p 2.60p 839971
12/02/2024 2.75p 2.80p 2.60p 2.70p 832445
09/02/2024 2.85p 2.93p 2.60p 2.75p 703540
08/02/2024 2.65p 3.00p 2.50p 2.85p 1346708
07/02/2024 2.90p 2.90p 2.50p 2.65p 782237
06/02/2024 2.90p 3.00p 2.80p 2.90p 1352480
05/02/2024 2.95p 2.95p 2.80p 2.90p 1796586

*Close Price adjusted for both dividends and splits