Chill Brands Group (CHLL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/12/2021 13.00p 13.45p 12.00p 13.25p 257791
22/12/2021 13.25p 13.50p 12.90p 13.00p 324553
21/12/2021 14.00p 14.40p 13.00p 13.25p 1281341
20/12/2021 14.75p 14.90p 13.50p 14.00p 261717
17/12/2021 15.00p 15.00p 14.00p 14.25p 85248
16/12/2021 15.00p 15.00p 14.09p 15.00p 185237
15/12/2021 15.00p 15.00p 14.50p 15.00p 257251
14/12/2021 15.25p 15.25p 14.50p 15.00p 72243
13/12/2021 15.25p 15.25p 15.00p 15.25p 48236
10/12/2021 15.75p 15.75p 15.00p 15.25p 326099
09/12/2021 16.50p 16.50p 15.10p 15.75p 147940
08/12/2021 16.25p 16.92p 15.88p 16.50p 371818
07/12/2021 17.00p 17.00p 16.00p 16.25p 203840
06/12/2021 17.50p 17.68p 16.50p 17.00p 289072
03/12/2021 16.25p 18.52p 16.00p 17.50p 1418576
02/12/2021 15.10p 16.20p 15.10p 15.85p 678750
01/12/2021 15.50p 15.70p 14.50p 15.10p 404703
30/11/2021 16.00p 16.00p 14.99p 15.50p 429325
29/11/2021 15.75p 16.99p 15.50p 15.50p 585461
26/11/2021 15.00p 16.85p 14.50p 15.50p 1186299
25/11/2021 14.00p 17.00p 13.83p 15.70p 1366171
24/11/2021 13.50p 14.44p 13.00p 14.00p 767780
23/11/2021 14.75p 14.98p 13.06p 13.50p 547446
22/11/2021 16.50p 16.50p 12.63p 14.50p 5585205
19/11/2021 18.25p 19.00p 15.15p 16.75p 2716434
18/11/2021 11.60p 19.50p 11.28p 17.75p 9872181
17/11/2021 11.25p 11.46p 11.13p 11.25p 384206
16/11/2021 11.25p 11.50p 11.04p 11.25p 78291
15/11/2021 12.50p 12.60p 10.50p 11.50p 2355381
12/11/2021 12.50p 13.00p 12.08p 12.50p 1078804
11/11/2021 12.75p 12.75p 12.25p 12.50p 156233
10/11/2021 12.50p 13.19p 12.30p 12.75p 144467
09/11/2021 13.25p 13.29p 12.13p 12.50p 170049
08/11/2021 13.25p 13.75p 12.50p 13.50p 950226
05/11/2021 13.25p 14.00p 12.55p 13.25p 813920
04/11/2021 13.00p 13.50p 11.10p 13.50p 2019482
03/11/2021 12.25p 13.20p 9.29p 13.00p 18137928
02/11/2021 17.25p 17.48p 14.25p 15.00p 8755895
01/11/2021 19.50p 19.50p 17.08p 17.25p 1880271
29/10/2021 19.50p 20.00p 19.18p 20.00p 261537
28/10/2021 19.25p 20.00p 18.60p 20.00p 918530
27/10/2021 19.75p 19.75p 18.75p 19.06p 515635
26/10/2021 20.00p 20.05p 19.19p 19.75p 294070
25/10/2021 19.50p 20.50p 19.08p 20.00p 586403
22/10/2021 19.50p 19.65p 19.08p 19.50p 183537
21/10/2021 19.62p 19.80p 19.00p 19.50p 142569
20/10/2021 19.13p 20.00p 18.81p 19.62p 3083672
19/10/2021 19.50p 20.00p 18.00p 19.00p 900856
18/10/2021 19.75p 20.00p 18.50p 20.00p 740036
15/10/2021 19.75p 20.00p 19.00p 19.75p 92150
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