Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/04/2023 4.00p 4.30p 3.90p 4.15p 1735238
18/04/2023 3.95p 4.10p 3.57p 4.00p 741157
17/04/2023 4.25p 4.25p 3.90p 3.95p 1350058
14/04/2023 4.25p 4.25p 4.11p 4.25p 161182
13/04/2023 4.28p 4.39p 4.15p 4.25p 2563715
12/04/2023 4.50p 4.50p 4.25p 4.28p 617571
11/04/2023 4.45p 4.54p 4.30p 4.50p 938958
06/04/2023 4.40p 4.60p 4.30p 4.45p 947616
05/04/2023 4.50p 4.60p 4.31p 4.40p 1272445
04/04/2023 4.55p 4.60p 4.35p 4.45p 2296528
03/04/2023 4.40p 4.90p 4.40p 4.55p 5301826
31/03/2023 4.25p 4.50p 4.20p 4.50p 1470923
30/03/2023 4.05p 4.20p 4.00p 4.20p 2540077
29/03/2023 3.95p 4.10p 3.80p 4.05p 2408445
28/03/2023 3.85p 4.00p 3.80p 3.80p 1378121
27/03/2023 3.90p 4.00p 3.80p 3.85p 2033333
24/03/2023 3.95p 4.00p 3.83p 3.90p 967058
23/03/2023 3.98p 4.00p 3.90p 3.95p 362429
22/03/2023 3.98p 4.00p 3.95p 3.98p 207998
21/03/2023 3.95p 4.00p 3.90p 3.98p 1824304
20/03/2023 3.90p 3.97p 3.75p 3.95p 432681
17/03/2023 4.00p 4.10p 3.81p 3.95p 1635031
16/03/2023 4.00p 4.19p 3.60p 4.00p 5170967
15/03/2023 4.05p 4.10p 3.98p 4.00p 834212
14/03/2023 4.00p 4.10p 3.90p 4.05p 2264073
13/03/2023 3.95p 4.09p 3.89p 3.90p 881659
10/03/2023 4.00p 4.10p 3.90p 3.95p 340047
09/03/2023 4.10p 4.17p 4.00p 4.05p 257306
08/03/2023 4.05p 4.20p 4.00p 4.10p 804957
07/03/2023 4.10p 4.20p 4.00p 4.05p 1560237
06/03/2023 4.30p 4.39p 4.00p 4.10p 2684077
03/03/2023 4.00p 4.40p 3.95p 4.30p 3833804
02/03/2023 3.95p 4.10p 3.94p 4.00p 1134004
01/03/2023 4.05p 4.10p 3.92p 4.05p 936752
28/02/2023 3.90p 4.10p 3.80p 4.05p 405940
27/02/2023 3.90p 4.00p 3.80p 3.90p 1457455
24/02/2023 3.55p 4.00p 3.55p 3.90p 1153164
23/02/2023 3.65p 3.65p 3.00p 3.55p 4117460
22/02/2023 3.68p 3.72p 3.61p 3.65p 151763
21/02/2023 3.75p 3.77p 3.62p 3.68p 492217
20/02/2023 3.78p 3.85p 3.70p 3.75p 605129
17/02/2023 3.85p 3.90p 3.70p 3.78p 831495
16/02/2023 4.05p 4.10p 3.70p 3.85p 1875580
15/02/2023 3.80p 3.90p 3.60p 3.85p 282012
14/02/2023 3.70p 3.90p 3.50p 3.80p 1652656
13/02/2023 4.00p 4.20p 3.60p 3.90p 3992881
10/02/2023 3.33p 4.50p 3.02p 4.00p 16553603
09/02/2023 3.15p 3.70p 3.15p 3.35p 12296080
08/02/2023 2.48p 3.17p 2.38p 3.13p 11650700
07/02/2023 2.15p 2.66p 2.10p 2.48p 1635436
06/02/2023 2.10p 2.20p 2.00p 2.10p 225519
03/02/2023 2.10p 2.18p 2.04p 2.10p 207731
02/02/2023 2.10p 2.18p 2.00p 2.10p 149042
01/02/2023 2.10p 2.20p 2.04p 2.10p 280391
31/01/2023 2.10p 2.10p 2.02p 2.10p 54194
30/01/2023 2.10p 2.20p 2.03p 2.10p 16123
27/01/2023 2.10p 2.20p 2.00p 2.10p 169960
26/01/2023 2.10p 2.20p 2.10p 2.10p 24265
25/01/2023 2.05p 2.10p 2.00p 2.10p 117214
24/01/2023 2.05p 2.07p 2.01p 2.05p 2053447
23/01/2023 2.05p 2.10p 2.00p 2.05p 3272
20/01/2023 2.05p 2.07p 2.01p 2.05p 59250
19/01/2023 2.05p 2.10p 2.00p 2.05p 232183
18/01/2023 2.05p 2.08p 2.00p 2.05p 237431
17/01/2023 2.05p 2.07p 2.00p 2.05p 306779
16/01/2023 2.05p 2.10p 2.00p 2.05p 64286
13/01/2023 2.10p 2.20p 1.95p 2.05p 1180218
12/01/2023 2.10p 2.13p 2.00p 2.10p 621563
11/01/2023 2.05p 2.20p 2.00p 2.10p 438122
10/01/2023 1.95p 2.17p 1.90p 2.05p 373453
09/01/2023 1.95p 2.10p 1.88p 1.95p 130221
06/01/2023 1.95p 2.10p 1.80p 1.95p 519040
05/01/2023 1.95p 2.10p 1.87p 1.95p 39998
04/01/2023 1.95p 2.10p 1.80p 1.95p 155024
03/01/2023 1.95p 2.05p 1.86p 1.95p 331142
30/12/2022 1.90p 1.97p 1.84p 1.95p 352806
29/12/2022 2.00p 2.00p 1.80p 1.90p 495063
28/12/2022 2.00p 2.10p 1.90p 2.00p 138725
23/12/2022 2.00p 2.00p 1.93p 2.00p 10000
22/12/2022 2.00p 2.09p 1.93p 2.00p 21496
21/12/2022 2.00p 2.10p 1.90p 2.00p 234018
20/12/2022 2.05p 2.10p 1.90p 2.00p 131073
19/12/2022 2.05p 2.05p 1.92p 2.05p 51518
16/12/2022 2.05p 2.20p 1.96p 2.05p 260368
15/12/2022 2.05p 2.05p 1.95p 2.05p 0
14/12/2022 2.05p 2.20p 1.98p 2.05p 126579
13/12/2022 2.10p 2.17p 1.94p 2.05p 927783
12/12/2022 2.30p 2.35p 2.01p 2.10p 818874
09/12/2022 2.30p 2.40p 2.20p 2.30p 356675
08/12/2022 2.30p 2.35p 2.22p 2.30p 339019
07/12/2022 1.95p 2.40p 1.90p 2.30p 5544367
06/12/2022 2.10p 2.12p 1.90p 1.95p 344018
05/12/2022 2.10p 2.14p 2.00p 2.10p 147234
02/12/2022 2.10p 2.18p 2.00p 2.10p 339401
01/12/2022 2.15p 2.20p 2.10p 2.10p 168515
30/11/2022 2.20p 2.20p 2.11p 2.15p 35953
29/11/2022 2.20p 2.20p 2.12p 2.20p 18234
28/11/2022 2.15p 2.30p 2.10p 2.20p 361050
25/11/2022 2.15p 2.20p 2.12p 2.15p 329452
24/11/2022 2.15p 2.15p 2.11p 2.15p 23210
23/11/2022 2.25p 2.25p 2.10p 2.15p 392089
22/11/2022 2.30p 2.30p 2.20p 2.25p 193915
21/11/2022 2.30p 2.40p 2.20p 2.30p 150967
18/11/2022 2.30p 2.33p 2.21p 2.30p 229062
17/11/2022 2.25p 2.30p 2.22p 2.30p 412488
16/11/2022 2.35p 2.35p 2.20p 2.25p 1040195
15/11/2022 2.45p 2.50p 2.30p 2.35p 207953
14/11/2022 2.45p 2.50p 2.43p 2.45p 274815
11/11/2022 2.40p 2.50p 2.30p 2.45p 389040
10/11/2022 2.40p 2.44p 2.38p 2.40p 34332
09/11/2022 2.35p 2.40p 2.35p 2.40p 330255
08/11/2022 2.50p 2.60p 2.22p 2.35p 377822
07/11/2022 2.55p 2.70p 2.41p 2.50p 180914
04/11/2022 2.50p 2.55p 2.42p 2.55p 217823
03/11/2022 2.40p 2.57p 2.39p 2.50p 96179
02/11/2022 2.45p 2.52p 2.39p 2.40p 103505
01/11/2022 2.60p 2.70p 2.32p 2.45p 1171075
31/10/2022 2.45p 2.70p 2.45p 2.60p 406306
28/10/2022 2.63p 2.63p 2.30p 2.45p 239735
27/10/2022 2.63p 2.63p 2.50p 2.63p 20508
26/10/2022 2.58p 2.75p 2.47p 2.63p 233367
25/10/2022 2.58p 2.75p 2.45p 2.58p 25584
24/10/2022 2.35p 2.66p 2.30p 2.58p 1819574
21/10/2022 2.40p 2.50p 2.31p 2.35p 810296
20/10/2022 2.55p 2.60p 2.40p 2.40p 499075
19/10/2022 2.60p 2.70p 2.50p 2.55p 1075346
18/10/2022 2.80p 2.90p 2.51p 2.60p 697778
17/10/2022 2.65p 2.80p 2.50p 2.80p 210211
14/10/2022 2.90p 2.96p 2.55p 2.75p 1150510
13/10/2022 2.90p 3.00p 2.80p 2.90p 1191977
12/10/2022 2.60p 3.10p 2.56p 2.90p 3251934
11/10/2022 2.60p 2.67p 2.52p 2.60p 246992
10/10/2022 2.80p 2.83p 2.52p 2.60p 336185
07/10/2022 2.50p 3.00p 2.42p 2.80p 3375709
06/10/2022 2.35p 2.60p 2.35p 2.50p 1799631
05/10/2022 2.35p 2.50p 2.20p 2.35p 388046
04/10/2022 2.40p 2.50p 2.22p 2.35p 857837
03/10/2022 2.45p 2.60p 2.30p 2.40p 685977
30/09/2022 2.60p 2.70p 2.20p 2.45p 6674209
29/09/2022 2.10p 2.68p 2.10p 2.60p 3184916
28/09/2022 2.10p 2.20p 2.01p 2.10p 209919
27/09/2022 2.10p 2.19p 1.90p 2.10p 2774687
26/09/2022 2.25p 2.28p 2.00p 2.10p 689467
23/09/2022 2.25p 2.30p 2.10p 2.25p 601080
22/09/2022 2.40p 2.40p 2.20p 2.25p 350768
21/09/2022 2.40p 2.50p 2.30p 2.40p 917043
20/09/2022 2.40p 2.47p 2.34p 2.40p 49007
16/09/2022 2.45p 2.48p 2.40p 2.40p 91618
15/09/2022 2.55p 2.60p 2.44p 2.45p 373742
14/09/2022 2.35p 2.60p 2.30p 2.55p 1852785
13/09/2022 2.75p 2.75p 2.30p 2.30p 1481815
12/09/2022 2.75p 2.75p 2.70p 2.75p 80889
09/09/2022 2.75p 2.75p 2.70p 2.75p 57773
08/09/2022 2.85p 2.85p 2.60p 2.75p 321473
07/09/2022 3.00p 3.10p 2.77p 2.85p 262980
06/09/2022 3.00p 3.00p 2.96p 3.00p 62416
05/09/2022 3.05p 3.10p 2.85p 3.00p 391476
02/09/2022 3.10p 3.20p 2.91p 3.05p 1257542
01/09/2022 3.15p 3.20p 3.00p 3.10p 723995
31/08/2022 3.15p 3.20p 3.11p 3.15p 114345
30/08/2022 3.40p 3.50p 3.01p 3.15p 808695
26/08/2022 3.05p 3.50p 3.05p 3.40p 2773195
25/08/2022 3.05p 3.09p 3.00p 3.05p 226946
24/08/2022 3.10p 3.10p 3.00p 3.05p 970226
23/08/2022 3.10p 3.23p 3.00p 3.10p 777853
22/08/2022 3.15p 3.20p 3.00p 3.10p 141896
19/08/2022 3.30p 3.35p 3.00p 3.15p 1758533
18/08/2022 3.03p 3.50p 3.00p 3.30p 8190249
17/08/2022 2.45p 3.08p 2.45p 3.01p 6492303
16/08/2022 2.30p 2.59p 2.20p 2.45p 2946690
15/08/2022 2.30p 2.40p 2.20p 2.30p 107674
12/08/2022 2.25p 2.34p 2.21p 2.30p 269232
11/08/2022 2.25p 2.34p 2.10p 2.30p 1451764
10/08/2022 2.25p 2.40p 2.10p 2.10p 225464
09/08/2022 2.25p 2.40p 2.10p 2.19p 777401
08/08/2022 2.25p 2.31p 2.10p 2.25p 470833
05/08/2022 1.95p 2.40p 1.90p 2.25p 4100402
04/08/2022 1.80p 2.00p 1.73p 1.95p 1143801
03/08/2022 1.85p 1.90p 1.70p 1.80p 1319206
02/08/2022 1.90p 1.94p 1.85p 1.90p 58652
01/08/2022 1.90p 2.00p 1.80p 1.90p 786264
29/07/2022 1.95p 1.95p 1.90p 1.95p 100993
28/07/2022 1.95p 2.00p 1.90p 1.95p 1869676
27/07/2022 2.00p 2.00p 1.90p 1.95p 252255
26/07/2022 2.00p 2.01p 1.96p 2.00p 14398
25/07/2022 2.00p 2.10p 1.96p 2.00p 62908
22/07/2022 2.00p 2.04p 1.90p 2.00p 3867581
21/07/2022 2.00p 2.08p 1.95p 2.00p 281207
20/07/2022 2.00p 2.09p 1.95p 2.00p 56571
19/07/2022 2.00p 2.10p 2.00p 2.00p 7503
18/07/2022 2.00p 2.09p 2.00p 2.00p 116598
15/07/2022 2.00p 2.05p 1.92p 2.00p 614107
14/07/2022 2.10p 2.11p 2.00p 2.00p 633317
13/07/2022 1.90p 2.25p 1.85p 2.05p 987618
12/07/2022 2.13p 2.20p 1.88p 1.90p 1444434
11/07/2022 2.13p 2.14p 2.04p 2.13p 265146
08/07/2022 2.13p 2.16p 2.02p 2.07p 524362
07/07/2022 2.13p 2.16p 2.13p 2.13p 123061
06/07/2022 2.10p 2.19p 1.91p 2.13p 1377058
05/07/2022 2.10p 2.15p 2.00p 2.10p 669984

*Close Price adjusted for both dividends and splits