Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/10/2021 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
14/09/2021 26.50p 26.50p 26.00p 26.25p 413089
13/09/2021 27.75p 27.75p 26.00p 26.00p 306666
10/09/2021 28.25p 28.25p 27.50p 27.50p 218726
09/09/2021 28.25p 28.33p 28.00p 28.25p 52126
08/09/2021 29.00p 29.25p 28.00p 28.25p 330221
07/09/2021 27.75p 29.50p 27.74p 29.00p 356112
06/09/2021 28.50p 28.50p 26.85p 27.75p 565345
03/09/2021 27.25p 30.00p 27.25p 28.00p 2000364
02/09/2021 29.37p 29.80p 27.00p 27.50p 1649551
01/09/2021 37.50p 37.50p 28.00p 29.75p 10572995
31/08/2021 39.75p 39.87p 38.60p 39.25p 328301
27/08/2021 38.75p 40.00p 38.55p 39.75p 212279
26/08/2021 37.50p 39.00p 37.38p 39.00p 320120
25/08/2021 36.75p 38.00p 36.75p 37.50p 205044
24/08/2021 39.50p 39.85p 36.00p 38.00p 328005
23/08/2021 40.50p 40.50p 38.00p 39.50p 153592
20/08/2021 39.75p 41.76p 39.75p 41.00p 451082
19/08/2021 36.50p 40.00p 36.15p 40.00p 461692
18/08/2021 36.25p 37.00p 34.35p 37.00p 894123
17/08/2021 37.63p 38.00p 35.56p 38.00p 932286

*Close Price adjusted for both dividends and splits