Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Chill Brands Group Plc (CHLL)
Chill Brands Group Plc (CHLL) Historical

CHLL Chill Brands Group Plc

2.30

0.10 (4.55%)

May 03 2024 - Closed

Delayed by 15 minutes

CHLL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	2.30	0.10	4.55%	2.20	2.30	2.20	729,613
May 02 2024	2.20	0.00	0.00%	2.20	2.20	2.20	124,857
May 01 2024	2.20	0.00	0.00%	2.20	2.20	2.20	175,503
Apr 30 2024	2.20	0.00	0.00%	2.20	2.30	2.20	1,803,552
Apr 29 2024	2.20	0.20	10.00%	2.05	2.20	1.90	5,896,068
Apr 26 2024	2.00	-0.15	-6.98%	2.15	2.15	2.00	1,020,820
Apr 25 2024	2.15	-0.10	-4.44%	2.25	2.30	2.15	816,633
Apr 24 2024	2.25	-0.03	-1.32%	2.30	2.30	2.25	1,377,346
Apr 23 2024	2.28	-0.32	-12.31%	2.60	2.60	2.28	3,381,084
Apr 22 2024	2.60	-0.55	-17.46%	2.85	2.85	2.25	8,232,090
Apr 19 2024	3.15	0.00	0.00%	3.20	3.20	3.15	1,001,838
Apr 18 2024	3.15	-0.05	-1.56%	3.10	3.35	2.70	9,951,544
Apr 17 2024	3.20	-0.30	-8.57%	3.45	3.85	3.10	8,639,390
Apr 16 2024	3.50	0.60	20.69%	3.00	3.65	3.00	4,416,080
Apr 15 2024	2.90	0.25	9.43%	2.65	3.00	2.65	2,079,465
Apr 12 2024	2.65	0.00	0.00%	2.65	2.65	2.60	1,143,546
Apr 11 2024	2.65	-0.10	-3.64%	2.65	2.65	2.65	804,283
Apr 10 2024	2.75	0.35	14.58%	2.40	2.75	2.40	3,354,177
Apr 09 2024	2.40	0.25	11.63%	2.15	2.40	2.15	682,970
Apr 08 2024	2.15	0.00	0.00%	2.15	2.15	2.15	1,882,288
Apr 05 2024	2.15	0.00	0.00%	2.15	2.15	2.15	1,114,703
Apr 04 2024	2.15	-0.15	-6.52%	2.30	2.30	2.15	524,288
Apr 03 2024	2.30	0.00	0.00%	2.30	2.30	2.30	4,921,563
Apr 02 2024	2.30	-0.10	-4.17%	2.40	2.40	2.30	952,469
Mar 28 2024	2.40	0.35	17.07%	2.05	2.50	2.05	4,034,350
Mar 27 2024	2.05	0.00	0.00%	2.05	2.05	2.00	1,672,816
Mar 26 2024	2.05	0.10	5.13%	1.95	2.05	1.95	1,955,779
Mar 25 2024	1.95	0.05	2.63%	1.90	1.95	1.90	335,657
Mar 22 2024	1.90	0.00	0.00%	1.90	1.90	1.90	1,263,222
Mar 21 2024	1.90	0.00	0.00%	1.90	1.90	1.90	323,776
Mar 20 2024	1.90	-0.05	-2.56%	1.95	1.95	1.90	1,017,176
Mar 19 2024	1.95	-0.05	-2.50%	2.00	2.00	1.95	544,042
Mar 18 2024	2.00	-0.05	-2.44%	2.05	2.05	1.95	1,059,365
Mar 15 2024	2.05	0.00	0.00%	2.05	2.05	2.05	253,339
Mar 14 2024	2.05	0.00	0.00%	2.05	2.10	2.00	472,342
Mar 13 2024	2.05	-0.05	-2.38%	2.10	2.10	1.95	1,347,694
Mar 12 2024	2.10	-0.10	-4.55%	2.15	2.15	2.10	822,953
Mar 11 2024	2.20	0.00	0.00%	2.20	2.20	1.95	4,820,445
Mar 08 2024	2.20	0.05	2.33%	2.15	2.20	2.15	1,491,097
Mar 07 2024	2.15	0.20	10.26%	1.95	2.20	1.95	3,191,622
Mar 06 2024	1.95	0.15	8.33%	1.80	2.10	1.80	6,451,275
Mar 05 2024	1.80	-0.15	-7.69%	1.95	1.95	1.80	1,690,742
Mar 04 2024	1.95	0.00	0.00%	1.95	1.95	1.95	1,718,169
Mar 01 2024	1.95	0.00	0.00%	1.95	1.95	1.95	1,190,745
Feb 29 2024	1.95	0.00	0.00%	1.95	1.95	1.95	1,172,295
Feb 28 2024	1.95	-0.15	-7.14%	2.10	2.10	1.95	7,387,192
Feb 27 2024	2.10	-0.15	-6.67%	2.25	2.25	2.10	7,662,800
Feb 26 2024	2.25	-0.05	-2.17%	2.35	2.35	2.25	271,210
Feb 23 2024	2.30	-0.05	-2.13%	2.35	2.35	2.30	1,273,224
Feb 22 2024	2.35	-0.20	-7.84%	2.55	2.55	2.35	1,129,235
Feb 21 2024	2.55	-0.05	-1.92%	2.60	2.60	2.55	137,868
Feb 20 2024	2.60	0.00	0.00%	2.60	2.60	2.60	638,380
Feb 19 2024	2.60	0.30	13.04%	2.30	2.60	2.30	1,038,399
Feb 16 2024	2.30	0.00	0.00%	2.30	2.30	2.30	9,020,534
Feb 15 2024	2.30	-0.05	-2.13%	2.35	2.35	2.25	4,174,336
Feb 14 2024	2.35	-0.25	-9.62%	2.60	2.60	2.35	2,042,395
Feb 13 2024	2.60	-0.10	-3.70%	2.70	2.70	2.60	1,240,724
Feb 12 2024	2.70	-0.05	-1.82%	2.75	2.75	2.70	833,652
Feb 09 2024	2.75	-0.10	-3.51%	2.85	2.85	2.75	703,540
Feb 08 2024	2.85	0.20	7.55%	2.65	2.85	2.65	1,347,294
Feb 07 2024	2.65	-0.25	-8.62%	2.90	2.90	2.65	782,303
Feb 06 2024	2.90	0.00	0.00%	2.90	2.90	2.90	1,552,480

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions