Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/02/2024 2.95p 3.00p 2.90p 2.95p 685667
01/02/2024 3.00p 3.10p 2.90p 2.95p 2105115
31/01/2024 2.75p 3.20p 2.70p 3.00p 4605185
30/01/2024 2.85p 3.00p 2.70p 2.75p 3432177
29/01/2024 3.13p 3.20p 2.20p 2.85p 25340748
26/01/2024 3.85p 4.00p 3.70p 3.90p 10303173
25/01/2024 4.25p 4.40p 4.00p 4.20p 393050
24/01/2024 4.25p 4.50p 4.10p 4.25p 442612
23/01/2024 4.15p 4.50p 4.04p 4.25p 4626547
22/01/2024 3.85p 4.20p 3.70p 4.10p 2603021
19/01/2024 4.10p 4.20p 3.70p 3.85p 7890299
18/01/2024 4.20p 4.30p 4.00p 4.10p 2949923
17/01/2024 4.25p 4.70p 3.76p 4.20p 6267088
16/01/2024 4.10p 4.63p 4.10p 4.25p 4498488
15/01/2024 4.15p 4.44p 4.00p 4.10p 473674
12/01/2024 4.35p 4.44p 4.15p 4.15p 3426837
11/01/2024 4.60p 4.80p 4.30p 4.35p 2378984
10/01/2024 4.50p 4.80p 4.40p 4.60p 1315452
09/01/2024 4.35p 4.65p 4.30p 4.50p 771601
08/01/2024 4.50p 4.60p 4.30p 4.35p 504750
05/01/2024 4.50p 4.60p 4.40p 4.50p 290670
04/01/2024 4.80p 5.00p 4.38p 4.50p 1462476
03/01/2024 5.05p 5.17p 4.60p 4.65p 1419961
02/01/2024 5.25p 5.45p 4.80p 4.90p 867953
29/12/2023 5.40p 5.70p 5.13p 5.15p 1607009
28/12/2023 4.85p 5.70p 4.50p 5.40p 3311917
27/12/2023 4.70p 5.00p 4.50p 4.80p 626246
22/12/2023 4.95p 5.30p 4.21p 4.70p 4615178
21/12/2023 5.25p 5.25p 4.60p 4.70p 3726271
20/12/2023 5.80p 6.40p 5.00p 5.25p 16228372
19/12/2023 5.30p 6.20p 5.00p 5.25p 4870522
18/12/2023 4.55p 5.50p 4.40p 5.30p 3959108
15/12/2023 4.35p 4.70p 4.30p 4.55p 5846970
14/12/2023 4.25p 4.60p 4.10p 4.30p 2645901
13/12/2023 3.35p 4.40p 3.34p 4.25p 9105829
12/12/2023 3.60p 4.00p 3.20p 3.35p 3380776
11/12/2023 3.30p 4.20p 3.30p 3.60p 4820643
08/12/2023 3.10p 3.39p 3.01p 3.30p 3015719
07/12/2023 3.15p 3.40p 3.00p 3.10p 7543324
06/12/2023 3.25p 3.25p 2.90p 3.10p 1225623
05/12/2023 2.95p 3.30p 2.95p 3.10p 2016768
04/12/2023 3.45p 3.50p 2.92p 2.99p 1191610
01/12/2023 3.20p 3.74p 3.10p 3.45p 2450639
30/11/2023 4.05p 4.07p 2.70p 3.20p 5471329
29/11/2023 4.10p 4.20p 4.00p 4.05p 104418
28/11/2023 4.15p 4.29p 3.92p 4.10p 121701
27/11/2023 4.30p 4.34p 4.10p 4.10p 221565
24/11/2023 4.30p 4.40p 4.26p 4.30p 214839
23/11/2023 4.90p 4.90p 4.13p 4.30p 1883277
22/11/2023 4.90p 5.10p 4.76p 4.90p 89931
21/11/2023 4.85p 5.00p 4.70p 4.90p 234127
20/11/2023 4.85p 5.10p 4.60p 4.85p 239938
17/11/2023 4.75p 5.10p 4.60p 4.85p 818612
16/11/2023 4.55p 4.88p 4.53p 4.70p 174977
15/11/2023 4.45p 4.60p 4.21p 4.55p 1583070
14/11/2023 4.65p 4.74p 4.30p 4.45p 360200
13/11/2023 4.65p 4.80p 4.50p 4.65p 151175
10/11/2023 4.75p 4.90p 4.50p 4.80p 886916
09/11/2023 5.15p 5.60p 4.60p 4.60p 2141665
08/11/2023 5.15p 5.30p 5.00p 5.15p 118887
07/11/2023 5.15p 5.30p 5.00p 5.15p 332161
06/11/2023 5.15p 5.30p 5.00p 5.15p 104541
03/11/2023 5.05p 5.30p 4.90p 5.30p 289101
02/11/2023 4.75p 5.14p 4.60p 5.05p 668249
01/11/2023 5.05p 5.10p 4.60p 4.75p 516815
31/10/2023 5.10p 5.14p 5.00p 5.05p 154944
30/10/2023 5.20p 5.30p 5.00p 5.10p 678426
27/10/2023 5.35p 5.40p 5.10p 5.20p 613091
26/10/2023 5.65p 5.65p 5.30p 5.35p 502528
25/10/2023 5.80p 5.90p 5.50p 5.65p 294440
24/10/2023 5.80p 5.88p 5.70p 5.80p 273961
23/10/2023 5.80p 5.90p 5.70p 5.80p 323464
20/10/2023 5.80p 5.90p 5.75p 5.80p 272092
19/10/2023 5.80p 5.90p 5.70p 5.80p 245521
18/10/2023 5.90p 5.91p 5.80p 5.80p 179860
17/10/2023 5.90p 6.00p 5.80p 5.90p 212282
16/10/2023 6.25p 6.30p 5.82p 5.90p 458116
13/10/2023 6.25p 6.30p 6.20p 6.25p 598897
12/10/2023 5.75p 7.05p 5.60p 6.25p 6037628
11/10/2023 5.50p 5.80p 5.30p 5.50p 303729
10/10/2023 5.50p 5.66p 5.32p 5.50p 357935
09/10/2023 5.45p 6.20p 5.40p 5.50p 1734719
06/10/2023 5.05p 5.20p 4.90p 5.05p 464583
05/10/2023 5.25p 5.40p 4.90p 5.05p 650696
04/10/2023 5.65p 5.80p 5.10p 5.25p 605400
03/10/2023 6.25p 6.40p 5.50p 5.70p 1343631
02/10/2023 6.25p 6.40p 6.19p 6.25p 294439
29/09/2023 6.35p 6.50p 6.16p 6.25p 1150899
28/09/2023 6.20p 6.80p 6.20p 6.35p 3331939
27/09/2023 5.45p 6.95p 5.40p 6.20p 2585497
26/09/2023 5.00p 5.50p 4.90p 5.45p 824469
25/09/2023 4.70p 5.10p 4.60p 5.00p 1302962
22/09/2023 4.15p 4.88p 4.00p 4.65p 3242444
21/09/2023 3.90p 4.25p 3.76p 4.15p 1147107
20/09/2023 3.75p 4.10p 3.70p 3.90p 460298
19/09/2023 3.90p 4.10p 3.70p 3.75p 105508
18/09/2023 3.85p 3.85p 3.70p 3.80p 165676
15/09/2023 3.90p 3.90p 3.78p 3.85p 126364
14/09/2023 3.90p 3.90p 3.82p 3.90p 43905
13/09/2023 3.80p 3.95p 3.80p 3.90p 485087
12/09/2023 4.15p 4.15p 3.25p 3.80p 3814667
11/09/2023 4.20p 4.24p 4.10p 4.20p 623043
08/09/2023 4.20p 4.30p 4.11p 4.20p 121155
07/09/2023 4.40p 4.80p 4.11p 4.20p 2608041
06/09/2023 4.35p 4.50p 4.20p 4.30p 269796
05/09/2023 4.60p 4.60p 4.22p 4.40p 651818
04/09/2023 4.70p 4.70p 4.50p 4.60p 416284
01/09/2023 4.85p 4.85p 4.62p 4.70p 447891
31/08/2023 4.95p 4.95p 4.80p 4.85p 369996
30/08/2023 4.73p 5.02p 4.61p 4.95p 1585424
29/08/2023 4.68p 4.75p 4.65p 4.73p 608037
25/08/2023 4.95p 4.99p 4.62p 4.68p 1114050
24/08/2023 4.95p 4.96p 4.90p 4.95p 195820
23/08/2023 5.00p 5.10p 4.90p 4.95p 160163
22/08/2023 4.90p 5.30p 4.90p 5.00p 730070
21/08/2023 4.68p 4.90p 4.62p 4.85p 585540
18/08/2023 4.68p 4.75p 4.60p 4.68p 69007
17/08/2023 4.75p 4.76p 4.60p 4.68p 251224
16/08/2023 5.25p 5.25p 4.66p 4.75p 1053491
15/08/2023 5.40p 5.40p 5.10p 5.25p 371707
14/08/2023 5.30p 6.00p 5.30p 5.40p 2097411
11/08/2023 4.95p 5.25p 4.83p 5.25p 888954
10/08/2023 5.00p 5.10p 4.92p 4.95p 307012
09/08/2023 4.68p 5.19p 4.60p 5.00p 951240
08/08/2023 4.70p 4.70p 4.61p 4.68p 544899
07/08/2023 4.90p 5.00p 4.62p 4.70p 696719
04/08/2023 5.00p 5.20p 4.80p 4.85p 1036209
03/08/2023 4.80p 5.50p 4.80p 4.90p 3269405
02/08/2023 4.50p 4.90p 4.40p 4.80p 2816652
01/08/2023 4.95p 5.10p 4.50p 4.50p 1400109
31/07/2023 5.75p 5.75p 4.70p 5.10p 12069462
28/07/2023 6.35p 6.50p 5.60p 5.75p 9712932
27/07/2023 6.60p 6.80p 6.30p 6.35p 432631
26/07/2023 6.30p 6.70p 6.10p 6.60p 2217477
25/07/2023 5.65p 6.64p 5.63p 6.64p 3009148
24/07/2023 6.65p 6.65p 5.68p 5.70p 3257137
21/07/2023 6.65p 6.80p 6.56p 6.65p 677516
20/07/2023 6.75p 6.89p 6.61p 6.65p 515828
19/07/2023 6.65p 6.90p 6.50p 6.75p 332944
18/07/2023 6.85p 6.85p 6.55p 6.65p 289108
17/07/2023 6.90p 7.00p 6.80p 6.90p 568036
14/07/2023 7.05p 7.05p 6.76p 6.90p 953520
13/07/2023 7.60p 7.60p 6.90p 7.05p 1335439
12/07/2023 7.00p 8.00p 7.00p 7.65p 2155735
11/07/2023 6.25p 7.17p 6.00p 7.00p 1363007
10/07/2023 6.55p 6.60p 6.30p 6.30p 260414
07/07/2023 6.45p 6.70p 6.32p 6.50p 725255
06/07/2023 7.00p 7.10p 6.40p 6.45p 1210096
05/07/2023 7.15p 7.27p 6.67p 7.00p 977975
04/07/2023 7.30p 7.35p 7.20p 7.25p 258077
03/07/2023 7.65p 7.65p 7.20p 7.30p 654852
30/06/2023 7.90p 7.90p 7.50p 7.65p 682727
29/06/2023 7.95p 7.99p 7.80p 7.90p 152588
28/06/2023 8.20p 8.20p 7.93p 7.95p 875293
27/06/2023 7.85p 8.50p 7.85p 8.20p 602522
26/06/2023 7.70p 8.00p 7.01p 7.85p 4566310
23/06/2023 8.15p 8.30p 7.62p 7.70p 1714192
22/06/2023 8.65p 9.00p 8.15p 8.15p 870803
21/06/2023 8.75p 9.69p 8.52p 8.65p 2460128
20/06/2023 7.40p 9.00p 7.30p 8.30p 2653934
19/06/2023 7.60p 7.68p 6.95p 7.50p 2267972
16/06/2023 8.10p 8.30p 7.35p 7.40p 4882456
15/06/2023 9.85p 10.00p 7.81p 8.10p 5712802
14/06/2023 10.00p 10.50p 9.50p 9.70p 826243
13/06/2023 10.13p 10.50p 9.50p 10.00p 690416
12/06/2023 10.25p 10.50p 9.85p 10.13p 917351
09/06/2023 11.00p 11.09p 9.67p 10.25p 3281121
08/06/2023 11.25p 12.00p 10.65p 10.88p 2911008
07/06/2023 11.25p 11.50p 10.50p 11.25p 1993497
06/06/2023 11.88p 12.00p 11.00p 11.25p 2234462
05/06/2023 11.63p 13.50p 11.50p 12.00p 3937404
02/06/2023 10.25p 11.82p 10.25p 11.25p 1960166
01/06/2023 11.25p 11.25p 9.60p 10.30p 3400650
31/05/2023 11.25p 12.25p 11.00p 11.25p 2231471
30/05/2023 12.93p 13.75p 11.00p 11.25p 7154541
26/05/2023 11.65p 14.00p 11.65p 13.05p 6414607
25/05/2023 11.38p 12.00p 10.82p 11.60p 3054396
24/05/2023 11.33p 11.49p 11.00p 11.38p 1439685
23/05/2023 11.05p 12.00p 10.70p 11.30p 4264028
22/05/2023 8.95p 12.20p 8.90p 10.80p 12461288
19/05/2023 8.65p 9.00p 8.42p 8.95p 2799259
18/05/2023 8.25p 9.38p 8.20p 8.65p 8745651
17/05/2023 6.05p 7.30p 5.93p 7.25p 3628835
16/05/2023 6.25p 6.40p 5.92p 6.05p 1516816
15/05/2023 6.00p 6.38p 5.90p 6.25p 1341180
12/05/2023 6.25p 6.30p 5.85p 6.00p 1208612
11/05/2023 6.25p 6.30p 6.20p 6.25p 679518
10/05/2023 6.30p 6.37p 6.20p 6.25p 1140134
09/05/2023 6.15p 6.38p 6.10p 6.30p 821298
05/05/2023 6.25p 6.30p 5.91p 6.10p 1370445
04/05/2023 6.65p 6.70p 6.20p 6.25p 1510873
03/05/2023 6.65p 6.90p 6.60p 6.65p 2085592
02/05/2023 6.15p 6.70p 6.13p 6.65p 2112419
28/04/2023 5.60p 6.40p 5.60p 6.15p 4228994
27/04/2023 5.80p 5.90p 5.50p 5.60p 1998000
26/04/2023 6.20p 6.60p 5.80p 5.80p 5828507
25/04/2023 5.90p 6.50p 5.80p 6.20p 3502729
24/04/2023 5.10p 6.20p 5.10p 5.90p 5098771
21/04/2023 4.58p 5.20p 4.55p 5.10p 2489636
20/04/2023 4.15p 4.69p 4.15p 4.58p 1214503

*Close Price adjusted for both dividends and splits