Chapel Down Group (CDGP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Chapel Down Group

Date Open High Low Close* Volume
24/12/2024 37.50p 39.80p 37.50p 37.50p 47638
23/12/2024 37.50p 39.00p 36.00p 37.50p 61635
20/12/2024 37.50p 39.00p 36.00p 37.50p 41421
19/12/2024 37.50p 39.00p 36.91p 37.00p 38285
18/12/2024 37.00p 40.00p 36.00p 37.50p 177555
17/12/2024 37.50p 39.00p 36.00p 37.50p 38644
16/12/2024 37.00p 39.00p 35.00p 37.50p 212696
13/12/2024 37.00p 39.00p 35.00p 37.00p 115420
12/12/2024 35.00p 36.00p 34.00p 35.00p 300601
11/12/2024 35.00p 36.00p 34.00p 35.00p 810100
10/12/2024 35.00p 36.00p 35.00p 35.00p 31272
09/12/2024 35.00p 36.00p 34.00p 35.00p 205363
06/12/2024 35.00p 36.80p 34.00p 34.60p 196027
05/12/2024 35.00p 36.00p 34.00p 35.00p 52968
04/12/2024 35.00p 36.00p 34.00p 35.00p 244345
03/12/2024 35.00p 36.00p 34.72p 35.00p 65481
02/12/2024 35.00p 36.00p 34.00p 35.00p 50925
29/11/2024 35.00p 36.00p 34.00p 35.00p 358020
28/11/2024 35.50p 37.00p 34.00p 35.00p 207539
27/11/2024 35.50p 37.00p 34.00p 35.50p 84462
26/11/2024 35.50p 37.00p 35.06p 35.50p 13494
25/11/2024 35.50p 37.00p 35.05p 35.50p 23361
22/11/2024 34.50p 37.00p 34.00p 35.50p 170798
21/11/2024 36.50p 37.00p 34.00p 35.80p 122219
20/11/2024 37.00p 38.00p 36.28p 37.00p 41720
19/11/2024 37.00p 37.24p 36.00p 37.00p 32042
18/11/2024 37.50p 39.00p 36.00p 38.00p 107593
15/11/2024 37.50p 39.00p 35.20p 37.50p 54266
14/11/2024 37.50p 39.00p 36.00p 37.50p 32580
13/11/2024 37.50p 39.00p 36.16p 37.50p 97075
12/11/2024 37.50p 39.00p 36.36p 37.50p 31469
11/11/2024 37.50p 39.00p 36.00p 37.50p 179260
08/11/2024 39.00p 40.00p 36.65p 37.50p 65288
07/11/2024 39.00p 40.00p 38.21p 39.00p 20269
06/11/2024 39.00p 40.00p 38.00p 39.00p 49387
05/11/2024 39.00p 40.00p 38.00p 39.00p 39796
04/11/2024 39.00p 40.00p 38.00p 39.00p 99579
01/11/2024 39.00p 40.00p 38.50p 39.00p 51127
31/10/2024 37.00p 40.00p 35.00p 39.60p 140372
30/10/2024 35.00p 39.00p 34.00p 36.80p 121554
29/10/2024 39.00p 40.00p 34.40p 37.00p 642724
28/10/2024 41.50p 42.00p 38.10p 42.00p 209156
25/10/2024 47.50p 48.00p 36.10p 41.60p 430026
24/10/2024 48.50p 50.00p 47.00p 47.50p 186391
23/10/2024 48.50p 50.00p 48.50p 48.50p 3743
22/10/2024 48.50p 51.00p 47.00p 48.50p 46742
21/10/2024 49.00p 50.00p 47.00p 48.50p 110406
18/10/2024 50.00p 51.00p 48.00p 51.00p 60043
17/10/2024 50.00p 51.00p 49.00p 50.00p 35520
16/10/2024 50.00p 51.00p 49.53p 50.00p 10981
15/10/2024 50.00p 51.00p 49.00p 50.00p 67488
14/10/2024 50.00p 51.00p 49.00p 50.00p 35390
11/10/2024 50.00p 51.00p 49.00p 50.00p 99684
10/10/2024 50.00p 51.00p 49.34p 50.00p 18139
09/10/2024 50.00p 51.00p 49.00p 50.00p 59618
08/10/2024 50.50p 51.00p 49.00p 50.00p 82001
07/10/2024 50.50p 51.00p 50.26p 50.50p 48215
04/10/2024 50.50p 51.00p 50.26p 50.50p 36845
03/10/2024 50.50p 51.00p 50.00p 50.50p 28700
02/10/2024 51.00p 52.00p 50.00p 50.50p 71052
01/10/2024 51.00p 52.00p 50.00p 51.00p 94378
30/09/2024 51.00p 52.00p 50.00p 52.00p 136855
27/09/2024 50.00p 52.00p 49.00p 51.00p 167008
26/09/2024 50.00p 51.00p 49.78p 50.00p 38948
25/09/2024 49.50p 51.00p 48.00p 50.00p 57518
24/09/2024 51.50p 53.00p 49.36p 49.50p 105676
23/09/2024 52.00p 53.00p 50.35p 51.50p 51331
20/09/2024 52.00p 53.00p 51.00p 52.00p 32769
19/09/2024 51.50p 53.00p 51.00p 52.00p 224951
18/09/2024 51.00p 52.00p 51.00p 51.50p 126851
17/09/2024 52.00p 54.00p 50.00p 51.00p 176127
16/09/2024 48.50p 54.00p 48.00p 52.00p 264890
13/09/2024 48.50p 50.00p 47.20p 50.00p 172759
12/09/2024 49.50p 50.00p 47.50p 48.00p 228716
11/09/2024 53.00p 53.00p 49.00p 49.50p 194290
10/09/2024 54.50p 55.45p 52.00p 52.50p 114948
09/09/2024 55.75p 56.50p 53.00p 54.50p 234711
06/09/2024 56.50p 58.00p 55.25p 55.75p 551666
05/09/2024 60.50p 62.00p 56.00p 56.50p 294371
04/09/2024 67.00p 68.00p 52.00p 60.50p 699290
03/09/2024 69.50p 72.50p 68.00p 69.50p 31904
02/09/2024 69.50p 71.00p 68.50p 69.50p 25519
30/08/2024 69.50p 69.90p 69.04p 69.50p 7578
29/08/2024 69.00p 71.00p 67.00p 69.50p 17246
28/08/2024 69.00p 71.00p 67.00p 69.00p 15537
27/08/2024 69.50p 71.00p 68.28p 69.00p 83493
23/08/2024 70.00p 71.00p 69.00p 69.50p 24521
22/08/2024 70.00p 71.00p 69.00p 70.00p 256
21/08/2024 70.00p 72.50p 69.00p 70.00p 25262
20/08/2024 70.50p 71.00p 69.00p 70.00p 28671
19/08/2024 71.00p 72.00p 69.00p 70.50p 73814
16/08/2024 70.50p 72.00p 70.00p 71.00p 21512
15/08/2024 70.50p 72.00p 69.00p 70.50p 76704
14/08/2024 70.50p 72.00p 69.00p 70.50p 3484
13/08/2024 70.50p 71.00p 69.00p 70.50p 8310
12/08/2024 71.00p 72.00p 70.00p 71.00p 8969
09/08/2024 70.50p 72.00p 69.00p 71.00p 16340
08/08/2024 70.50p 72.00p 69.00p 70.50p 4306
07/08/2024 71.00p 72.00p 69.00p 70.50p 27122
06/08/2024 72.00p 74.00p 70.00p 71.00p 39675
05/08/2024 75.00p 76.00p 70.00p 72.00p 49602
02/08/2024 75.00p 76.00p 74.00p 75.00p 64669
01/08/2024 75.00p 76.00p 74.31p 75.00p 31515
31/07/2024 75.00p 76.00p 74.00p 75.00p 51442
30/07/2024 75.00p 76.00p 74.00p 75.00p 47418
29/07/2024 75.00p 76.00p 74.00p 75.00p 42298
26/07/2024 75.00p 76.00p 74.00p 75.00p 41155
25/07/2024 75.00p 76.00p 74.31p 75.00p 12578
24/07/2024 75.50p 76.00p 74.00p 75.00p 40587
23/07/2024 76.00p 77.00p 75.00p 75.50p 30541
22/07/2024 76.00p 77.00p 75.00p 77.00p 44273
19/07/2024 76.50p 78.00p 75.00p 76.00p 118192
18/07/2024 76.00p 77.00p 75.00p 76.00p 37130
17/07/2024 76.50p 77.00p 75.00p 76.00p 87753
16/07/2024 76.50p 77.00p 76.00p 76.50p 57653
15/07/2024 77.00p 78.00p 76.00p 76.50p 111801
12/07/2024 77.50p 78.00p 76.00p 77.00p 90363
11/07/2024 78.50p 79.00p 76.00p 78.00p 123211
10/07/2024 79.00p 82.00p 78.00p 78.00p 266501
09/07/2024 76.00p 80.00p 75.00p 80.00p 312186
08/07/2024 74.00p 77.50p 73.00p 76.00p 241588
05/07/2024 73.00p 76.00p 72.00p 74.00p 155344
04/07/2024 73.50p 75.00p 72.00p 73.00p 25779
03/07/2024 73.50p 75.00p 72.00p 73.50p 53152
02/07/2024 73.50p 75.00p 72.07p 73.50p 120524
01/07/2024 73.00p 76.00p 72.00p 73.50p 352259
28/06/2024 73.00p 74.00p 72.00p 73.00p 100175
27/06/2024 73.50p 76.00p 72.00p 73.00p 361904
26/06/2024 66.00p 76.00p 65.00p 74.00p 472275
25/06/2024 66.50p 67.00p 62.20p 66.00p 337165
24/06/2024 67.50p 68.00p 65.25p 65.50p 133267
21/06/2024 67.50p 69.00p 66.00p 67.50p 38085
20/06/2024 67.50p 69.00p 66.00p 67.50p 34885
19/06/2024 65.50p 69.00p 64.00p 67.00p 88129
18/06/2024 65.50p 67.00p 64.00p 65.50p 45889
17/06/2024 65.50p 67.00p 64.40p 65.50p 16241
14/06/2024 66.00p 67.00p 64.00p 66.50p 50424
13/06/2024 66.50p 68.00p 64.00p 66.00p 32828
12/06/2024 66.50p 68.00p 65.00p 66.50p 8175
11/06/2024 66.50p 68.00p 65.00p 66.50p 2496
10/06/2024 66.50p 69.00p 65.00p 66.50p 25374
07/06/2024 66.50p 68.00p 65.00p 66.50p 8959
06/06/2024 66.00p 68.00p 64.66p 66.50p 11910
05/06/2024 66.00p 68.00p 64.00p 66.00p 31185
04/06/2024 67.00p 69.00p 64.00p 66.00p 70112
03/06/2024 65.50p 69.00p 65.00p 67.00p 24790
31/05/2024 65.50p 66.00p 65.00p 65.50p 21804
30/05/2024 67.00p 68.00p 65.00p 65.50p 52669
29/05/2024 66.50p 68.00p 66.00p 67.00p 29894
28/05/2024 68.50p 69.00p 65.00p 66.50p 134504
24/05/2024 71.00p 71.00p 68.50p 68.50p 36714
23/05/2024 69.00p 72.00p 68.90p 71.00p 134100
22/05/2024 69.00p 70.00p 68.00p 69.00p 99973
21/05/2024 69.00p 70.00p 68.44p 70.00p 51541
20/05/2024 68.50p 70.00p 68.00p 69.00p 79678
17/05/2024 69.00p 70.00p 68.00p 68.50p 241043
16/05/2024 70.00p 72.00p 68.00p 68.50p 74169
15/05/2024 70.00p 72.00p 67.54p 69.00p 327673
14/05/2024 68.50p 71.00p 68.00p 70.00p 98203
13/05/2024 68.50p 70.00p 67.70p 68.50p 107744
10/05/2024 68.50p 70.00p 67.47p 68.50p 97964
09/05/2024 69.50p 70.00p 67.85p 68.50p 63254
08/05/2024 69.00p 71.00p 68.00p 69.50p 124609
07/05/2024 65.50p 71.00p 65.00p 69.00p 392553
03/05/2024 65.50p 67.00p 65.50p 65.50p 46995
02/05/2024 65.50p 67.00p 65.33p 65.50p 21469
01/05/2024 65.00p 67.00p 64.00p 65.50p 40835
30/04/2024 64.50p 66.00p 64.00p 65.00p 28227
29/04/2024 64.50p 66.00p 63.00p 64.50p 36909
26/04/2024 64.50p 65.69p 63.00p 64.50p 14551
25/04/2024 64.50p 66.00p 63.00p 64.50p 31636
24/04/2024 64.50p 66.00p 63.00p 64.50p 22143
23/04/2024 64.50p 65.90p 63.00p 64.50p 22748
22/04/2024 64.00p 67.00p 64.00p 65.00p 100730
19/04/2024 63.50p 65.00p 62.00p 64.00p 42990
18/04/2024 63.50p 65.00p 63.11p 63.50p 35554
17/04/2024 66.00p 67.00p 62.00p 63.50p 91361
16/04/2024 66.00p 67.50p 64.49p 66.00p 38322
15/04/2024 66.00p 67.00p 64.00p 64.50p 105887
12/04/2024 65.50p 67.00p 64.25p 66.00p 69491
11/04/2024 63.50p 67.00p 63.00p 65.50p 351013
10/04/2024 63.00p 65.50p 62.00p 65.50p 106511
09/04/2024 60.50p 64.00p 60.00p 63.00p 107888
08/04/2024 60.50p 61.00p 60.00p 60.50p 193083
05/04/2024 60.50p 61.00p 60.00p 60.50p 110609
04/04/2024 62.50p 64.00p 60.13p 60.50p 39642
03/04/2024 63.00p 65.00p 61.00p 62.50p 32869
02/04/2024 64.00p 66.00p 62.00p 63.00p 187595
28/03/2024 64.00p 66.00p 62.00p 64.00p 51568
27/03/2024 64.50p 66.00p 63.00p 64.00p 154868
26/03/2024 64.50p 66.00p 63.00p 64.50p 1019106
25/03/2024 64.50p 66.00p 63.69p 64.50p 244401
22/03/2024 64.00p 66.00p 62.60p 64.50p 47106
21/03/2024 66.00p 68.00p 63.38p 64.00p 123190
20/03/2024 66.00p 66.00p 66.00p 66.00p 35532
19/03/2024 66.00p 68.00p 64.00p 66.00p 30557
18/03/2024 66.00p 68.00p 64.00p 66.00p 38413
15/03/2024 66.00p 68.00p 64.00p 66.00p 16430
14/03/2024 65.50p 68.00p 64.92p 66.00p 388236
13/03/2024 65.00p 67.00p 63.00p 65.50p 46723

*Close Price adjusted for both dividends and splits