Dark

CDGP
CHAPEL DOWN GROUP PLC
stock LSE

Inactive

Aug 2, 2024

75.00GBX0.000%(0.00)64,669

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	75.0000	75.0000	75.0000	75.0000	0.000%	64,669	0.000%
2024-08-01	75.0000	75.0000	75.0000	75.0000	0.000%	31,515	0.000%
2024-07-31	75.0000	75.0000	75.0000	75.0000	0.000%	51,442	0.000%
2024-07-30	75.0000	75.0000	75.0000	75.0000	0.000%	47,418	0.000%
2024-07-29	75.0000	75.0000	75.0000	75.0000	0.000%	42,298	0.000%
2024-07-26	75.0000	75.5000	75.0000	75.0000	0.000%	76,870	0.000%
2024-07-25	75.0000	75.0000	75.0000	75.0000	0.000%	12,578	0.000%
2024-07-24	75.5000	75.5000	75.0000	75.0000	-0.662%	40,587	0.000%
2024-07-23	76.0000	76.0000	75.5000	75.5000	-1.948%	30,541	-0.662%
2024-07-22	76.0000	77.0000	77.0000	77.0000	+1.316%	44,273	-2.597%
2024-07-19	76.5000	76.5000	76.0000	76.0000	0.000%	118,192	-1.316%
2024-07-18	76.0000	76.0000	76.0000	76.0000	0.000%	37,130	-1.316%
2024-07-17	76.5000	76.0000	76.0000	76.0000	-0.654%	87,753	-1.316%
2024-07-16	76.5000	76.5000	76.5000	76.5000	0.000%	57,653	-1.961%
2024-07-15	77.0000	78.0000	76.5000	76.5000	-1.923%	111,801	-1.961%
2024-07-10	79.0000	78.0000	78.0000	78.0000	-2.500%	266,501	-3.846%
2024-07-09	76.0000	80.0000	80.0000	80.0000	+5.263%	372,186	-6.250%
2024-07-08	74.0000	77.5000	74.5000	76.0000	+2.703%	341,588	-1.316%
2024-07-05	73.0000	74.0000	73.0000	74.0000	+1.370%	255,344	+1.351%
2024-07-04	73.5000	73.5000	73.0000	73.0000	-0.680%	25,779	+2.740%
2024-07-03	73.5000	73.5000	73.0000	73.5000	0.000%	53,152	+2.041%
2024-07-02	73.5000	73.5000	73.0000	73.5000	0.000%	120,524	+2.041%
2024-07-01	73.0000	76.0000	73.5000	73.5000	+0.685%	352,259	+2.041%
2024-06-28	73.0000	73.0000	73.0000	73.0000	0.000%	100,175	+2.740%
2024-06-27	73.5000	74.0000	73.0000	73.0000	-1.351%	361,903	+2.740%
2024-06-26	66.0000	74.0000	74.0000	74.0000	+12.121%	472,274	+1.351%
2024-06-25	67.0000	67.0000	62.5000	66.0000	+0.763%	337,165	+13.636%
2024-06-24	67.5000	67.5000	65.5000	65.5000	-2.963%	133,267	+14.504%
2024-06-21	67.5000	67.5000	67.5000	67.5000	0.000%	38,085	+11.111%
2024-06-20	67.5000	67.5000	67.5000	67.5000	+0.746%	34,885	+11.111%
2024-06-19	65.5000	67.0000	65.5000	67.0000	+2.290%	88,129	+11.940%
2024-06-18	65.5000	65.5000	65.5000	65.5000	0.000%	45,889	+14.504%
2024-06-17	65.5000	65.5000	65.5000	65.5000	-1.504%	16,241	+14.504%
2024-06-14	66.0000	66.5000	66.5000	66.5000	+0.758%	50,423	+12.782%
2024-06-13	66.5000	66.5000	66.0000	66.0000	-0.752%	32,827	+13.636%
2024-06-12	66.5000	68.0000	66.5000	66.5000	0.000%	8,175	+12.782%
2024-06-11	66.5000	66.5000	66.5000	66.5000	0.000%	2,496	+12.782%
2024-06-10	66.5000	67.0000	66.5000	66.5000	0.000%	25,374	+12.782%
2024-06-07	66.5000	66.5000	66.5000	66.5000	0.000%	8,959	+12.782%
2024-06-06	66.0000	66.5000	66.0000	66.5000	+0.758%	11,910	+12.782%
2024-06-05	66.0000	66.0000	66.0000	66.0000	0.000%	31,185	+13.636%
2024-06-04	67.0000	67.0000	66.0000	66.0000	-1.493%	70,112	+13.636%
2024-06-03	65.5000	67.0000	65.5000	67.0000	+2.290%	24,790	+11.940%
2024-05-31	65.5000	65.5000	65.5000	65.5000	0.000%	21,804	+14.504%
2024-05-30	67.0000	67.0000	65.5000	65.5000	-2.239%	52,668	+14.504%
2024-05-29	66.5000	67.0000	66.0000	67.0000	+0.752%	29,894	+11.940%
2024-05-28	68.5000	68.5000	66.5000	66.5000	-2.920%	134,504	+12.782%
2024-05-24	71.0000	71.0000	68.5000	68.5000	-3.521%	36,714	+9.489%
2024-05-23	69.0000	71.0000	69.0000	71.0000	+2.899%	134,098	+5.634%
2024-05-22	69.0000	69.0000	69.0000	69.0000	-1.429%	99,973	+8.696%
2024-05-21	69.0000	70.0000	70.0000	70.0000	+1.449%	51,541	+7.143%
2024-05-20	68.5000	69.0000	68.5000	69.0000	+0.730%	79,678	+8.696%
2024-05-17	69.0000	69.0000	68.5000	68.5000	0.000%	241,042	+9.489%
2024-05-16	70.0000	68.5000	68.5000	68.5000	-0.725%	74,169	+9.489%
2024-05-15	70.0000	70.0000	69.0000	69.0000	-1.429%	327,673	+8.696%
2024-05-14	69.0000	70.5000	68.5000	70.0000	+2.190%	98,202	+7.143%
2024-05-13	68.5000	68.5000	68.5000	68.5000	0.000%	107,744	+9.489%
2024-05-10	68.5000	68.5000	68.5000	68.5000	0.000%	97,964	+9.489%
2024-05-09	69.5000	69.5000	68.5000	68.5000	-1.439%	63,254	+9.489%
2024-05-08	69.0000	70.0000	69.0000	69.5000	+0.725%	124,609	+7.914%
2024-05-07	66.5000	69.5000	65.5000	69.0000	+5.344%	392,552	+8.696%
2024-05-02	65.5000	65.5000	65.5000	65.5000	0.000%	21,469	+14.504%
2024-05-01	65.0000	65.5000	65.0000	65.5000	+10,055.039%	40,835	+14.504%
2024-03-22	0.6400	0.6450	0.6400	0.6450	+1.575%	47,106	+11,527.907%
2024-03-21	0.6550	0.6550	0.6350	0.6350	-3.053%	6,823	+11,711.024%
2024-03-20	0.6550	0.6550	0.6550	0.6550	0.000%	10,000	+11,350.382%
2024-03-19	0.6550	0.6550	0.6550	0.6550	0.000%	34,250	+11,350.382%
2024-03-18	0.6550	0.6550	0.6550	0.6550	0.000%	60,945	+11,350.382%
2024-03-15	0.6550	0.6550	0.6550	0.6550	0.000%	2,167	+11,350.382%
2024-03-13	0.6550	0.6550	0.6550	0.6550	0.000%	7,490	+11,350.382%
2024-03-12	0.6550	0.6550	0.6550	0.6550	0.000%	6,000	+11,350.382%
2024-03-11	0.6550	0.6550	0.6550	0.6550	0.000%	8,500	+11,350.382%
2024-03-08	0.6550	0.6550	0.6550	0.6550	+0.769%	29,258	+11,350.382%
2024-03-07	0.6500	0.6650	0.6500	0.6500	-0.763%	4,157,368	+11,438.462%
2024-03-06	0.6550	0.6550	0.6550	0.6550	0.000%	4,225	+11,350.382%
2024-03-05	0.6550	0.6550	0.6550	0.6550	0.000%	12,287	+11,350.382%
2024-03-04	0.6550	0.6550	0.6550	0.6550	0.000%	12,254	+11,350.382%
2024-03-01	0.6250	0.6550	0.6250	0.6550	+4.800%	8,633	+11,350.382%
2024-02-29	0.6250	0.6250	0.6250	0.6250	0.000%	3,214	+11,900.000%
2024-02-28	0.6250	0.6250	0.6250	0.6250	0.000%	18,592	+11,900.000%
2024-02-27	0.6250	0.6250	0.6250	0.6250	0.000%	60,997	+11,900.000%
2024-02-26	0.6250	0.6250	0.6250	0.6250	0.000%	8,000	+11,900.000%
2024-02-23	0.6250	0.6250	0.6250	0.6250	0.000%	6,000	+11,900.000%
2024-02-22	0.6250	0.6250	0.6250	0.6250	0.000%	1,420	+11,900.000%
2024-02-21	0.6450	0.6450	0.6250	0.6250	-3.101%	4,000	+11,900.000%
2024-02-20	0.6650	0.6650	0.6450	0.6450	-3.008%	2,638	+11,527.907%
2024-02-19	0.6650	0.6650	0.6650	0.6650	-2.206%	27,520	+11,178.195%
2024-02-16	0.6800	0.6900	0.6800	0.6800	0.000%	81,353	+10,929.412%
2024-02-15	0.6700	0.6950	0.6700	0.6800	+1.493%	165,880	+10,929.412%
2024-02-14	0.6500	0.6700	0.6500	0.6700	+3.077%	89,302	+11,094.030%
2024-02-13	0.6550	0.6500	0.6500	0.6500	-0.763%	187,808	+11,438.462%
2024-02-12	0.6250	0.6550	0.6250	0.6550	+5.645%	117,660	+11,350.382%
2024-02-09	0.5850	0.6250	0.6000	0.6200	+5.983%	363,256	+11,996.774%
2024-02-08	0.5750	0.5950	0.5750	0.5850	+1.739%	297,553	+12,720.513%
2024-02-07	0.5750	0.5750	0.5750	0.5750	0.000%	65,133	+12,943.478%
2024-02-06	0.5800	0.5800	0.5750	0.5750	-1.709%	18,168	+12,943.478%
2024-02-05	0.5500	0.5850	0.5500	0.5850	+1.739%	142,843	+12,720.513%
2024-02-02	0.5750	0.5750	0.5750	0.5750	+3.604%	46,972	+12,943.478%
2024-02-01	0.6000	0.6000	0.5550	0.5550	-7.500%	176,142	+13,413.514%
2024-01-31	0.6100	0.6000	0.5950	0.6000	-1.639%	62,376	+12,400.000%
2024-01-30	0.6050	0.6300	0.6050	0.6100	-0.813%	60,941	+12,195.082%
2024-01-29	0.6150	0.6150	0.6150	0.6150	-1.600%	51,591	+12,095.122%
2024-01-26	0.6050	0.6250	0.6050	0.6250	+1.626%	157,950	+11,900.000%
2024-01-25	0.5950	0.6150	0.5950	0.6150	+4.237%	3,500	+12,095.122%
2024-01-24	0.6050	0.5900	0.5750	0.5900	-3.279%	160,468	+12,611.864%
2024-01-23	0.6450	0.6450	0.6100	0.6100	-3.937%	48,000	+12,195.082%
2024-01-22	0.6350	0.6350	0.6350	0.6350	0.000%	5,000	+11,711.024%
2024-01-19	0.6350	0.6350	0.6350	0.6350	0.000%	2,403	+11,711.024%
2024-01-18	0.6450	0.6450	0.6350	0.6350	-1.550%	15,026	+11,711.024%
2024-01-17	0.6300	0.6450	0.6300	0.6450	+1.575%	72,432	+11,527.907%
2024-01-16	0.6650	0.6650	0.6250	0.6350	-4.511%	78,333	+11,711.024%
2024-01-15	0.7250	0.7250	0.6650	0.6650	-8.276%	51,168	+11,178.195%
2024-01-12	0.7250	0.7250	0.7250	0.7250	0.000%	26,764	+10,244.828%
2024-01-11	0.7200	0.7250	0.7200	0.7250	+0.694%	39,509	+10,244.828%
2024-01-10	0.7200	0.7200	0.7200	0.7200	-1.370%	29,772	+10,316.667%
2024-01-09	0.7300	0.7300	0.7300	0.7300	+1.389%	41,895	+10,173.973%
2024-01-08	0.7450	0.7450	0.7200	0.7200	-3.356%	8,000	+10,316.667%
2024-01-05	0.7650	0.7650	0.7450	0.7450	-2.614%	30,810	+9,967.114%
2024-01-04	0.7250	0.7650	0.7250	0.7650	+5.517%	50,587	+9,703.922%
2024-01-03	0.7550	0.7550	0.7250	0.7250	-3.974%	55,820	+10,244.828%
2024-01-02	0.7850	0.7850	0.7550	0.7550	-2.581%	137,153	+9,833.775%
2023-12-29	0.7850	0.7850	0.7750	0.7750	-1.274%	18,112	+9,577.419%
2023-12-28	0.7550	0.7850	0.7550	0.7850	+3.974%	60,973	+9,454.140%
2023-12-27	0.7450	0.7850	0.7450	0.7550	+1.342%	58,496	+9,833.775%
2023-12-22	0.7450	0.7450	0.7450	0.7450	0.000%	16,693	+9,967.114%
2023-12-21	0.7450	0.7450	0.7450	0.7450	+2.055%	27,371	+9,967.114%
2023-12-20	0.7450	0.7500	0.7250	0.7300	-2.013%	580,295	+10,173.973%
2023-12-19	0.7300	0.7450	0.7300	0.7450	+2.055%	438,090	+9,967.114%
2023-12-18	0.7250	0.7650	0.7250	0.7300	+2.098%	809,688	+10,173.973%
2023-12-15	0.6900	0.7250	0.6900	0.7150	+3.623%	261,702	+10,389.510%
2023-12-14	0.7800	0.7800	0.6900	0.6900	-10.968%	896,195	+10,769.565%
2023-12-13	0.6500	0.7750	0.7750	0.7750	+19.231%	887,452	+9,577.419%
2023-12-12	0.6200	0.6500	0.6100	0.6500	+4.839%	533,368	+11,438.462%
2023-12-11	0.6100	0.6300	0.5900	0.6200	+9.735%	1,757,201	+11,996.774%
2023-12-08	0.5550	0.5650	0.5600	0.5650	+2.727%	933,955	+13,174.336%
2023-12-07	0.5400	0.5550	0.5400	0.5500	0.000%	395,298	+13,536.364%

.dark-mode .bkgxkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkgxkP{ color: #333333; background-color: white; border: 2px solid #333333; }CDGPCHAPEL DOWN GROUP PLCstock LSE

CDGP
CHAPEL DOWN GROUP PLC
stock LSE