Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/05/2024 2.20p 2.38p 2.20p 2.30p 729613
02/05/2024 2.20p 2.27p 2.10p 2.20p 124858
01/05/2024 2.20p 2.30p 2.10p 2.20p 175504
30/04/2024 2.20p 2.38p 2.12p 2.20p 1803552
29/04/2024 2.05p 2.30p 1.90p 2.20p 5896069
26/04/2024 2.15p 2.25p 2.00p 2.00p 1020820
25/04/2024 2.25p 2.30p 2.14p 2.15p 789491
24/04/2024 2.30p 2.31p 2.20p 2.25p 1377346
23/04/2024 2.60p 2.70p 2.22p 2.28p 3372558
22/04/2024 2.85p 2.85p 2.18p 2.60p 8223803
19/04/2024 3.20p 3.30p 3.00p 3.15p 1001838
18/04/2024 3.10p 3.39p 2.68p 3.15p 9950760
17/04/2024 3.45p 3.89p 3.00p 3.20p 8237948
16/04/2024 3.00p 3.78p 2.90p 3.50p 4415124
15/04/2024 2.65p 3.10p 2.65p 2.90p 2078659
12/04/2024 2.65p 2.80p 2.50p 2.65p 1141961
11/04/2024 2.65p 2.80p 2.50p 2.65p 802801
10/04/2024 2.40p 2.80p 2.38p 2.75p 3353258
09/04/2024 2.15p 2.47p 2.00p 2.40p 680989
08/04/2024 2.15p 2.29p 2.00p 2.15p 1882288
05/04/2024 2.15p 2.30p 2.00p 2.15p 1114245
04/04/2024 2.30p 2.40p 2.00p 2.15p 523888
03/04/2024 2.30p 2.40p 2.20p 2.30p 4921083
02/04/2024 2.40p 2.60p 2.20p 2.30p 948550
28/03/2024 2.05p 2.63p 1.90p 2.40p 3732211
27/03/2024 2.05p 2.16p 1.93p 2.05p 1672816
26/03/2024 1.95p 2.17p 1.90p 2.05p 1955779
25/03/2024 1.90p 2.01p 1.80p 1.95p 333895
22/03/2024 1.90p 1.96p 1.88p 1.90p 1013222
21/03/2024 1.90p 2.00p 1.80p 1.90p 323776
20/03/2024 2.00p 2.00p 1.95p 1.90p 1017176
19/03/2024 2.00p 2.04p 1.90p 1.95p 544042
18/03/2024 2.05p 2.20p 1.90p 2.00p 808845
15/03/2024 2.05p 2.17p 1.98p 2.05p 253339
14/03/2024 2.05p 2.30p 1.90p 2.05p 472342
13/03/2024 2.10p 2.20p 1.90p 2.05p 1346988
12/03/2024 2.15p 2.30p 2.00p 2.10p 822953
11/03/2024 2.20p 2.20p 1.93p 2.20p 3220245
08/03/2024 2.15p 2.30p 2.05p 2.20p 1357083
07/03/2024 1.95p 2.30p 1.91p 2.15p 3187931
06/03/2024 1.80p 2.20p 1.70p 1.95p 5951243
05/03/2024 1.95p 2.00p 1.74p 1.80p 1689662
04/03/2024 1.95p 2.00p 1.90p 1.95p 1717593
01/03/2024 1.95p 2.00p 1.91p 1.95p 1190578
29/02/2024 1.95p 2.00p 1.90p 1.95p 1172295
28/02/2024 2.10p 2.20p 1.86p 1.95p 7386347
27/02/2024 2.25p 2.40p 2.00p 2.10p 7662404
26/02/2024 2.35p 2.35p 2.20p 2.25p 271210
23/02/2024 2.35p 2.40p 2.18p 2.30p 1273224
22/02/2024 2.55p 2.55p 2.30p 2.35p 1129235
21/02/2024 2.60p 2.70p 2.50p 2.55p 137743
20/02/2024 2.60p 2.70p 2.44p 2.60p 638300
19/02/2024 2.30p 2.65p 2.20p 2.60p 1037944
16/02/2024 2.30p 2.40p 2.20p 2.30p 9020534
15/02/2024 2.35p 2.40p 2.20p 2.30p 4123896
14/02/2024 2.60p 2.70p 2.30p 2.35p 2041487
13/02/2024 2.70p 2.80p 2.56p 2.60p 839971
12/02/2024 2.75p 2.80p 2.60p 2.70p 832445
09/02/2024 2.85p 2.93p 2.60p 2.75p 703540
08/02/2024 2.65p 3.00p 2.50p 2.85p 1346708
07/02/2024 2.90p 2.90p 2.50p 2.65p 782237
06/02/2024 2.90p 3.00p 2.80p 2.90p 1352480
05/02/2024 2.95p 2.95p 2.80p 2.90p 1796586
02/02/2024 2.95p 3.00p 2.90p 2.95p 685667
01/02/2024 3.00p 3.10p 2.90p 2.95p 2105115
31/01/2024 2.75p 3.20p 2.70p 3.00p 4605185
30/01/2024 2.85p 3.00p 2.70p 2.75p 3432177
29/01/2024 3.13p 3.20p 2.20p 2.85p 25340748
26/01/2024 3.85p 4.00p 3.70p 3.90p 10303173
25/01/2024 4.25p 4.40p 4.00p 4.20p 393050
24/01/2024 4.25p 4.50p 4.10p 4.25p 442612
23/01/2024 4.15p 4.50p 4.04p 4.25p 4626547
22/01/2024 3.85p 4.20p 3.70p 4.10p 2603021
19/01/2024 4.10p 4.20p 3.70p 3.85p 7890299
18/01/2024 4.20p 4.30p 4.00p 4.10p 2949923
17/01/2024 4.25p 4.70p 3.76p 4.20p 6267088
16/01/2024 4.10p 4.63p 4.10p 4.25p 4498488
15/01/2024 4.15p 4.44p 4.00p 4.10p 473674
12/01/2024 4.35p 4.44p 4.15p 4.15p 3426837
11/01/2024 4.60p 4.80p 4.30p 4.35p 2378984
10/01/2024 4.50p 4.80p 4.40p 4.60p 1315452
09/01/2024 4.35p 4.65p 4.30p 4.50p 771601
08/01/2024 4.50p 4.60p 4.30p 4.35p 504750
05/01/2024 4.50p 4.60p 4.40p 4.50p 290670
04/01/2024 4.80p 5.00p 4.38p 4.50p 1462476
03/01/2024 5.05p 5.17p 4.60p 4.65p 1419961
02/01/2024 5.25p 5.45p 4.80p 4.90p 867953
29/12/2023 5.40p 5.70p 5.13p 5.15p 1607009
28/12/2023 4.85p 5.70p 4.50p 5.40p 3311917
27/12/2023 4.70p 5.00p 4.50p 4.80p 626246
22/12/2023 4.95p 5.30p 4.21p 4.70p 4615178
21/12/2023 5.25p 5.25p 4.60p 4.70p 3726271
20/12/2023 5.80p 6.40p 5.00p 5.25p 16228372
19/12/2023 5.30p 6.20p 5.00p 5.25p 4870522
18/12/2023 4.55p 5.50p 4.40p 5.30p 3959108
15/12/2023 4.35p 4.70p 4.30p 4.55p 5846970
14/12/2023 4.25p 4.60p 4.10p 4.30p 2645901
13/12/2023 3.35p 4.40p 3.34p 4.25p 9105829
12/12/2023 3.60p 4.00p 3.20p 3.35p 3380776
11/12/2023 3.30p 4.20p 3.30p 3.60p 4820643
08/12/2023 3.10p 3.39p 3.01p 3.30p 3015719
07/12/2023 3.15p 3.40p 3.00p 3.10p 7543324
06/12/2023 3.25p 3.25p 2.90p 3.10p 1225623
05/12/2023 2.95p 3.30p 2.95p 3.10p 2016768
04/12/2023 3.45p 3.50p 2.92p 2.99p 1191610
01/12/2023 3.20p 3.74p 3.10p 3.45p 2450639
30/11/2023 4.05p 4.07p 2.70p 3.20p 5471329
29/11/2023 4.10p 4.20p 4.00p 4.05p 104418
28/11/2023 4.15p 4.29p 3.92p 4.10p 121701
27/11/2023 4.30p 4.34p 4.10p 4.10p 221565
24/11/2023 4.30p 4.40p 4.26p 4.30p 214839
23/11/2023 4.90p 4.90p 4.13p 4.30p 1883277
22/11/2023 4.90p 5.10p 4.76p 4.90p 89931
21/11/2023 4.85p 5.00p 4.70p 4.90p 234127
20/11/2023 4.85p 5.10p 4.60p 4.85p 239938
17/11/2023 4.75p 5.10p 4.60p 4.85p 818612
16/11/2023 4.55p 4.88p 4.53p 4.70p 174977
15/11/2023 4.45p 4.60p 4.21p 4.55p 1583070
14/11/2023 4.65p 4.74p 4.30p 4.45p 360200
13/11/2023 4.65p 4.80p 4.50p 4.65p 151175
10/11/2023 4.75p 4.90p 4.50p 4.80p 886916
09/11/2023 5.15p 5.60p 4.60p 4.60p 2141665
08/11/2023 5.15p 5.30p 5.00p 5.15p 118887
07/11/2023 5.15p 5.30p 5.00p 5.15p 332161
06/11/2023 5.15p 5.30p 5.00p 5.15p 104541
03/11/2023 5.05p 5.30p 4.90p 5.30p 289101
02/11/2023 4.75p 5.14p 4.60p 5.05p 668249
01/11/2023 5.05p 5.10p 4.60p 4.75p 516815
31/10/2023 5.10p 5.14p 5.00p 5.05p 154944
30/10/2023 5.20p 5.30p 5.00p 5.10p 678426
27/10/2023 5.35p 5.40p 5.10p 5.20p 613091
26/10/2023 5.65p 5.65p 5.30p 5.35p 502528
25/10/2023 5.80p 5.90p 5.50p 5.65p 294440
24/10/2023 5.80p 5.88p 5.70p 5.80p 273961
23/10/2023 5.80p 5.90p 5.70p 5.80p 323464
20/10/2023 5.80p 5.90p 5.75p 5.80p 272092
19/10/2023 5.80p 5.90p 5.70p 5.80p 245521
18/10/2023 5.90p 5.91p 5.80p 5.80p 179860
17/10/2023 5.90p 6.00p 5.80p 5.90p 212282
16/10/2023 6.25p 6.30p 5.82p 5.90p 458116
13/10/2023 6.25p 6.30p 6.20p 6.25p 598897
12/10/2023 5.75p 7.05p 5.60p 6.25p 6037628
11/10/2023 5.50p 5.80p 5.30p 5.50p 303729
10/10/2023 5.50p 5.66p 5.32p 5.50p 357935
09/10/2023 5.45p 6.20p 5.40p 5.50p 1734719
06/10/2023 5.05p 5.20p 4.90p 5.05p 464583
05/10/2023 5.25p 5.40p 4.90p 5.05p 650696
04/10/2023 5.65p 5.80p 5.10p 5.25p 605400
03/10/2023 6.25p 6.40p 5.50p 5.70p 1343631
02/10/2023 6.25p 6.40p 6.19p 6.25p 294439
29/09/2023 6.35p 6.50p 6.16p 6.25p 1150899
28/09/2023 6.20p 6.80p 6.20p 6.35p 3331939
27/09/2023 5.45p 6.95p 5.40p 6.20p 2585497
26/09/2023 5.00p 5.50p 4.90p 5.45p 824469
25/09/2023 4.70p 5.10p 4.60p 5.00p 1302962
22/09/2023 4.15p 4.88p 4.00p 4.65p 3242444
21/09/2023 3.90p 4.25p 3.76p 4.15p 1147107
20/09/2023 3.75p 4.10p 3.70p 3.90p 460298
19/09/2023 3.90p 4.10p 3.70p 3.75p 105508
18/09/2023 3.85p 3.85p 3.70p 3.80p 165676
15/09/2023 3.90p 3.90p 3.78p 3.85p 126364
14/09/2023 3.90p 3.90p 3.82p 3.90p 43905
13/09/2023 3.80p 3.95p 3.80p 3.90p 485087
12/09/2023 4.15p 4.15p 3.25p 3.80p 3814667
11/09/2023 4.20p 4.24p 4.10p 4.20p 623043
08/09/2023 4.20p 4.30p 4.11p 4.20p 121155
07/09/2023 4.40p 4.80p 4.11p 4.20p 2608041
06/09/2023 4.35p 4.50p 4.20p 4.30p 269796
05/09/2023 4.60p 4.60p 4.22p 4.40p 651818
04/09/2023 4.70p 4.70p 4.50p 4.60p 416284
01/09/2023 4.85p 4.85p 4.62p 4.70p 447891
31/08/2023 4.95p 4.95p 4.80p 4.85p 369996
30/08/2023 4.73p 5.02p 4.61p 4.95p 1585424
29/08/2023 4.68p 4.75p 4.65p 4.73p 608037
25/08/2023 4.95p 4.99p 4.62p 4.68p 1114050
24/08/2023 4.95p 4.96p 4.90p 4.95p 195820
23/08/2023 5.00p 5.10p 4.90p 4.95p 160163
22/08/2023 4.90p 5.30p 4.90p 5.00p 730070
21/08/2023 4.68p 4.90p 4.62p 4.85p 585540
18/08/2023 4.68p 4.75p 4.60p 4.68p 69007
17/08/2023 4.75p 4.76p 4.60p 4.68p 251224
16/08/2023 5.25p 5.25p 4.66p 4.75p 1053491
15/08/2023 5.40p 5.40p 5.10p 5.25p 371707
14/08/2023 5.30p 6.00p 5.30p 5.40p 2097411
11/08/2023 4.95p 5.25p 4.83p 5.25p 888954
10/08/2023 5.00p 5.10p 4.92p 4.95p 307012
09/08/2023 4.68p 5.19p 4.60p 5.00p 951240
08/08/2023 4.70p 4.70p 4.61p 4.68p 544899
07/08/2023 4.90p 5.00p 4.62p 4.70p 696719
04/08/2023 5.00p 5.20p 4.80p 4.85p 1036209
03/08/2023 4.80p 5.50p 4.80p 4.90p 3269405
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

*Close Price adjusted for both dividends and splits