Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/07/2022 2.13p 2.20p 2.01p 2.10p 336295
01/07/2022 2.30p 2.30p 2.00p 2.13p 1354818
30/06/2022 2.33p 2.39p 2.20p 2.30p 135126
29/06/2022 2.40p 2.44p 2.25p 2.33p 612577
28/06/2022 2.40p 2.48p 2.35p 2.40p 714150
27/06/2022 2.40p 2.44p 2.38p 2.40p 2226518
24/06/2022 2.40p 2.40p 2.40p 2.40p 3607280
23/06/2022 2.30p 2.46p 2.30p 2.40p 502863
22/06/2022 2.30p 2.31p 2.22p 2.30p 122638
21/06/2022 2.25p 2.39p 2.25p 2.25p 69109
20/06/2022 2.25p 2.40p 2.16p 2.25p 372733
17/06/2022 2.25p 2.38p 2.25p 2.25p 75000
16/06/2022 2.35p 2.43p 2.10p 2.25p 112006
15/06/2022 2.35p 2.39p 2.26p 2.35p 51686
14/06/2022 2.35p 2.48p 2.22p 2.35p 525482
13/06/2022 2.55p 2.55p 2.20p 2.35p 243259
10/06/2022 2.55p 2.56p 2.40p 2.55p 69763
09/06/2022 2.55p 2.70p 2.43p 2.55p 533124
08/06/2022 2.55p 2.58p 2.45p 2.55p 584667
07/06/2022 2.55p 2.59p 2.41p 2.55p 657001
06/06/2022 2.55p 2.66p 2.43p 2.55p 584413
01/06/2022 2.50p 2.67p 2.50p 2.55p 271333
31/05/2022 2.50p 2.70p 2.46p 2.50p 358298
30/05/2022 2.50p 2.63p 2.40p 2.50p 418706
27/05/2022 2.35p 2.70p 2.20p 2.50p 636088
26/05/2022 2.35p 2.44p 2.29p 2.35p 50752
25/05/2022 2.35p 2.48p 2.27p 2.35p 51766
24/05/2022 2.65p 2.70p 2.11p 2.35p 1649014
23/05/2022 2.80p 2.80p 2.50p 2.65p 492575
20/05/2022 2.85p 2.93p 2.60p 2.70p 1461664
19/05/2022 2.85p 2.93p 2.74p 2.85p 97238
18/05/2022 2.95p 3.00p 2.70p 2.85p 227434
17/05/2022 2.95p 3.10p 2.90p 2.99p 992056
16/05/2022 2.95p 2.99p 2.90p 2.95p 1367606
13/05/2022 2.93p 3.10p 2.75p 2.95p 2412616
12/05/2022 2.90p 3.20p 2.50p 2.93p 5331374
11/05/2022 2.90p 2.98p 2.80p 2.90p 413524
10/05/2022 3.10p 3.20p 2.81p 2.90p 1351882
09/05/2022 2.75p 3.20p 2.70p 3.10p 1593088
06/05/2022 3.05p 3.05p 2.70p 3.00p 1714153
05/05/2022 3.05p 3.08p 3.00p 3.05p 280984
04/05/2022 3.15p 3.24p 3.02p 3.05p 796427
03/05/2022 3.05p 3.50p 3.00p 3.15p 1262968
29/04/2022 3.43p 3.59p 3.00p 3.05p 2144797
28/04/2022 2.88p 3.68p 2.88p 3.50p 4893101
27/04/2022 2.50p 3.50p 2.50p 2.88p 15562845
26/04/2022 5.00p 5.45p 4.85p 5.00p 18957
25/04/2022 5.00p 5.50p 4.83p 5.00p 390188
22/04/2022 5.00p 5.50p 4.50p 5.00p 863582
21/04/2022 5.00p 5.38p 4.50p 5.00p 571217
20/04/2022 5.13p 5.50p 4.75p 5.13p 1377057
19/04/2022 4.75p 6.00p 4.50p 5.13p 1744116
14/04/2022 4.75p 5.50p 4.75p 4.75p 322273
13/04/2022 4.75p 5.33p 4.63p 4.75p 127167
12/04/2022 4.50p 5.35p 4.33p 4.51p 602433
11/04/2022 4.50p 5.00p 4.00p 4.63p 594709
08/04/2022 5.00p 5.25p 4.00p 4.75p 896426
07/04/2022 4.95p 5.50p 4.51p 5.00p 731917
06/04/2022 4.95p 5.20p 4.50p 4.95p 678401
05/04/2022 5.20p 5.35p 4.50p 4.95p 903229
04/04/2022 4.50p 5.40p 4.16p 5.20p 2175470
01/04/2022 4.25p 5.20p 4.00p 4.50p 1001635
31/03/2022 4.25p 4.38p 4.06p 4.25p 676998
30/03/2022 3.88p 4.50p 3.50p 4.25p 1009011
29/03/2022 4.35p 4.50p 3.50p 3.88p 1069398
28/03/2022 4.53p 4.80p 4.08p 4.35p 815333
25/03/2022 4.53p 4.78p 4.40p 4.53p 433115
24/03/2022 4.25p 5.00p 3.80p 4.53p 1637701
23/03/2022 4.63p 4.63p 4.20p 4.25p 1256130
22/03/2022 5.13p 5.25p 4.39p 4.63p 435604
21/03/2022 5.38p 5.58p 4.75p 5.13p 504739
18/03/2022 4.25p 6.00p 4.25p 5.38p 1578404
17/03/2022 4.63p 4.98p 4.00p 4.25p 2190689
16/03/2022 4.38p 5.00p 4.00p 4.63p 1091138
15/03/2022 4.55p 4.75p 4.00p 4.38p 910628
14/03/2022 4.75p 5.20p 4.24p 4.73p 876678
11/03/2022 5.13p 5.20p 4.50p 4.75p 872134
10/03/2022 5.45p 5.78p 5.00p 5.13p 1399214
09/03/2022 4.03p 6.00p 4.03p 5.15p 4662282
08/03/2022 4.15p 4.30p 3.67p 4.03p 2476113
07/03/2022 5.03p 5.03p 3.90p 4.15p 4627249
04/03/2022 6.75p 6.75p 5.00p 5.00p 5134167
03/03/2022 8.35p 8.40p 7.50p 7.75p 418094
02/03/2022 8.50p 8.60p 8.00p 8.25p 928975
01/03/2022 8.63p 9.00p 8.22p 8.50p 423431
28/02/2022 9.00p 9.25p 8.50p 8.53p 3065600
25/02/2022 8.88p 9.25p 8.75p 9.00p 2431872
24/02/2022 8.75p 9.25p 8.51p 8.88p 488534
23/02/2022 9.25p 9.50p 9.00p 9.50p 660536
22/02/2022 10.05p 10.05p 9.00p 9.25p 3612055
21/02/2022 10.20p 10.40p 10.00p 10.15p 1127611
18/02/2022 10.75p 11.26p 9.98p 10.20p 1696329
17/02/2022 9.60p 11.00p 9.60p 10.75p 2537876
16/02/2022 9.15p 9.90p 9.00p 9.60p 771299
15/02/2022 9.70p 9.94p 9.00p 9.70p 1767086
14/02/2022 9.15p 10.50p 9.15p 9.75p 3062509
11/02/2022 8.00p 9.50p 8.00p 9.15p 3693781
10/02/2022 7.90p 8.08p 7.80p 8.00p 1942162
09/02/2022 7.73p 8.40p 7.73p 7.90p 2761924
08/02/2022 8.08p 8.10p 7.63p 7.67p 806026
07/02/2022 7.90p 8.20p 7.60p 7.95p 2958209
04/02/2022 8.10p 8.10p 7.54p 7.80p 1745697
03/02/2022 8.18p 8.25p 8.00p 8.10p 1057816
02/02/2022 8.05p 9.00p 7.50p 8.00p 22903276
01/02/2022 8.83p 9.03p 7.24p 8.00p 41047724
31/01/2022 11.25p 11.40p 8.00p 8.75p 18794256
28/01/2022 13.75p 13.99p 10.63p 12.00p 5776421
27/01/2022 12.10p 13.89p 12.00p 13.25p 854254
26/01/2022 11.85p 12.30p 11.70p 12.10p 510915
25/01/2022 11.10p 12.18p 10.84p 11.85p 963345
24/01/2022 11.75p 11.98p 10.50p 11.10p 1135109
21/01/2022 12.25p 12.82p 11.15p 12.00p 2545453
20/01/2022 14.35p 14.50p 11.00p 12.50p 11891293
19/01/2022 15.75p 15.92p 14.20p 14.35p 8915862
18/01/2022 15.75p 16.00p 15.68p 15.75p 395482
17/01/2022 17.00p 17.00p 15.00p 15.75p 1062491
14/01/2022 17.50p 17.50p 16.00p 17.00p 3114662
13/01/2022 17.50p 17.97p 17.13p 17.50p 469663
12/01/2022 19.00p 19.00p 17.00p 17.50p 648437
10/01/2022 18.50p 18.99p 17.50p 18.50p 379906
07/01/2022 18.00p 19.00p 17.73p 18.50p 220681
06/01/2022 19.00p 19.42p 17.50p 18.00p 496459
05/01/2022 17.75p 19.50p 17.59p 19.00p 1022851
04/01/2022 15.75p 20.83p 15.75p 17.30p 8296763
31/12/2021 16.00p 16.50p 15.55p 15.75p 182073
30/12/2021 15.00p 16.95p 14.50p 15.75p 1474323
29/12/2021 13.50p 15.00p 13.25p 15.00p 1118390
24/12/2021 13.25p 13.88p 13.11p 13.50p 109220
23/12/2021 13.00p 13.45p 12.00p 13.25p 257791
22/12/2021 13.25p 13.50p 12.90p 13.00p 324553
21/12/2021 14.00p 14.40p 13.00p 13.25p 1281341
20/12/2021 14.75p 14.90p 13.50p 14.00p 261717
17/12/2021 15.00p 15.00p 14.00p 14.25p 85248
16/12/2021 15.00p 15.00p 14.09p 15.00p 185237
15/12/2021 15.00p 15.00p 14.50p 15.00p 257251
14/12/2021 15.25p 15.25p 14.50p 15.00p 72243
13/12/2021 15.25p 15.25p 15.00p 15.25p 48236
10/12/2021 15.75p 15.75p 15.00p 15.25p 326099
09/12/2021 16.50p 16.50p 15.10p 15.75p 147940
08/12/2021 16.25p 16.92p 15.88p 16.50p 371818
07/12/2021 17.00p 17.00p 16.00p 16.25p 203840
06/12/2021 17.50p 17.68p 16.50p 17.00p 289072
03/12/2021 16.25p 18.52p 16.00p 17.50p 1418576
02/12/2021 15.10p 16.20p 15.10p 15.85p 678750
01/12/2021 15.50p 15.70p 14.50p 15.10p 404703
30/11/2021 16.00p 16.00p 14.99p 15.50p 429325
29/11/2021 15.75p 16.99p 15.50p 15.50p 585461
26/11/2021 15.00p 16.85p 14.50p 15.50p 1186299
25/11/2021 14.00p 17.00p 13.83p 15.70p 1366171
24/11/2021 13.50p 14.44p 13.00p 14.00p 767780
23/11/2021 14.75p 14.98p 13.06p 13.50p 547446
22/11/2021 16.50p 16.50p 12.63p 14.50p 5585205
19/11/2021 18.25p 19.00p 15.15p 16.75p 2716434
18/11/2021 11.60p 19.50p 11.28p 17.75p 9872181
17/11/2021 11.25p 11.46p 11.13p 11.25p 384206
16/11/2021 11.25p 11.50p 11.04p 11.25p 78291
15/11/2021 12.50p 12.60p 10.50p 11.50p 2355381
12/11/2021 12.50p 13.00p 12.08p 12.50p 1078804
11/11/2021 12.75p 12.75p 12.25p 12.50p 156233
10/11/2021 12.50p 13.19p 12.30p 12.75p 144467
09/11/2021 13.25p 13.29p 12.13p 12.50p 170049
08/11/2021 13.25p 13.75p 12.50p 13.50p 950226
05/11/2021 13.25p 14.00p 12.55p 13.25p 813920
04/11/2021 13.00p 13.50p 11.10p 13.50p 2019482
03/11/2021 12.25p 13.20p 9.29p 13.00p 18137928
02/11/2021 17.25p 17.48p 14.25p 15.00p 8755895
01/11/2021 19.50p 19.50p 17.08p 17.25p 1880271
29/10/2021 19.50p 20.00p 19.18p 20.00p 261537
28/10/2021 19.25p 20.00p 18.60p 20.00p 918530
27/10/2021 19.75p 19.75p 18.75p 19.06p 515635
26/10/2021 20.00p 20.05p 19.19p 19.75p 294070
25/10/2021 19.50p 20.50p 19.08p 20.00p 586403
22/10/2021 19.50p 19.65p 19.08p 19.50p 183537
21/10/2021 19.62p 19.80p 19.00p 19.50p 142569
20/10/2021 19.13p 20.00p 18.81p 19.62p 3083672
19/10/2021 19.50p 20.00p 18.00p 19.00p 900856
18/10/2021 19.75p 20.00p 18.50p 20.00p 740036
15/10/2021 19.75p 20.00p 19.00p 19.75p 92150
14/10/2021 19.60p 19.90p 19.10p 19.75p 128508
13/10/2021 19.60p 19.60p 19.20p 19.60p 84708
12/10/2021 18.75p 20.00p 18.60p 19.40p 943945
11/10/2021 19.85p 22.00p 18.50p 18.50p 4104845
08/10/2021 19.50p 20.25p 18.00p 19.75p 1615991
07/10/2021 20.50p 20.50p 19.00p 19.00p 247508
06/10/2021 20.87p 21.45p 19.50p 20.00p 481563
05/10/2021 21.25p 21.50p 17.50p 20.87p 8171422
04/10/2021 21.50p 23.00p 21.00p 21.25p 943296
01/10/2021 18.25p 22.00p 18.22p 21.60p 3161812
30/09/2021 21.50p 21.50p 17.50p 18.50p 9555344
29/09/2021 24.50p 25.00p 20.00p 22.00p 5154609
28/09/2021 25.62p 26.00p 24.75p 25.50p 699047
27/09/2021 25.62p 26.00p 25.30p 26.00p 129537
24/09/2021 26.50p 26.70p 24.25p 25.62p 2829244
23/09/2021 27.25p 28.50p 26.00p 26.75p 1221198
22/09/2021 26.00p 27.00p 25.75p 26.75p 154907
21/09/2021 26.25p 26.39p 25.55p 26.00p 103108
20/09/2021 27.13p 27.18p 26.00p 26.25p 153562
17/09/2021 26.50p 27.50p 26.50p 27.13p 149601
16/09/2021 26.25p 27.00p 26.25p 26.50p 196512
15/09/2021 26.25p 26.50p 26.00p 26.25p 152292

*Close Price adjusted for both dividends and splits