Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits