Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/08/2023 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
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

*Close Price adjusted for both dividends and splits