Dark

CHLL
CHILL BRANDS GROUP PLC
stock LSE

Inactive

May 31, 2024

2.15GBP0.000%(0.00)3,740,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	2.15000	2.25000	2.10000	2.15000	0.000%	3,740,042	0.000%
2024-05-30	2.10000	2.15000	2.10000	2.15000	+2.381%	1,278,447	0.000%
2024-05-29	2.10000	2.10000	2.10000	2.10000	0.000%	49,394	+2.381%
2024-05-28	2.10000	2.10000	2.10000	2.10000	0.000%	525,459	+2.381%
2024-05-24	2.10000	2.10000	1.95000	2.10000	0.000%	4,974,483	+2.381%
2024-05-23	2.15000	2.10000	2.10000	2.10000	-6.250%	1,196,035	+2.381%
2024-05-22	2.35000	2.24000	2.24000	2.24000	-4.681%	2,461,199	-4.018%
2024-05-21	2.40000	2.40000	2.35000	2.35000	-2.083%	2,008,463	-8.511%
2024-05-20	2.45000	2.45000	2.40000	2.40000	-2.041%	1,167,813	-10.417%
2024-05-17	2.45000	2.45000	2.45000	2.45000	0.000%	433,363	-12.245%
2024-05-16	2.60000	2.60000	2.45000	2.45000	-3.922%	358,548	-12.245%
2024-05-15	2.55000	2.55000	2.55000	2.55000	0.000%	330,947	-15.686%
2024-05-14	2.50000	2.55000	2.50000	2.55000	+2.000%	525,671	-15.686%
2024-05-13	2.45000	2.50000	2.30000	2.50000	+2.041%	1,049,177	-14.000%
2024-05-10	2.50000	2.50000	2.45000	2.45000	+6.522%	587,390	-12.245%
2024-05-09	2.50000	2.50000	2.30000	2.30000	-8.000%	150,828	-6.522%
2024-05-08	2.55000	2.55000	2.50000	2.50000	-1.961%	342,894	-14.000%
2024-05-07	2.30000	2.70000	2.25000	2.55000	+15.909%	1,872,836	-15.686%
2024-05-02	2.20000	2.20000	2.20000	2.20000	0.000%	124,857	-2.273%
2024-05-01	2.20000	2.20000	2.20000	2.20000	+11,478.947%	175,503	-2.273%
2024-03-22	0.01900	0.01900	0.01900	0.01900	0.000%	1,263,222	+11,215.789%
2024-03-21	0.01900	0.01900	0.01900	0.01900	0.000%	323,776	+11,215.789%
2024-03-20	0.01950	0.01950	0.01900	0.01900	-2.564%	1,017,176	+11,215.789%
2024-03-19	0.02000	0.02000	0.01950	0.01950	-2.500%	544,042	+10,925.641%
2024-03-18	0.02050	0.02050	0.01950	0.02000	-2.439%	1,059,365	+10,650.000%
2024-03-15	0.02050	0.02050	0.02050	0.02050	0.000%	253,339	+10,387.805%
2024-03-14	0.02050	0.02100	0.02000	0.02050	0.000%	472,342	+10,387.805%
2024-03-13	0.02100	0.02100	0.01950	0.02050	-2.381%	1,347,694	+10,387.805%
2024-03-12	0.02150	0.02150	0.02100	0.02100	-4.545%	822,953	+10,138.095%
2024-03-11	0.02200	0.02200	0.02040	0.02200	0.000%	3,220,445	+9,672.727%
2024-03-08	0.02150	0.02200	0.02150	0.02200	+2.326%	1,357,083	+9,672.727%
2024-03-07	0.01950	0.02150	0.02100	0.02150	+10.256%	3,191,622	+9,900.000%
2024-03-06	0.01800	0.02100	0.01800	0.01950	+8.333%	6,451,275	+10,925.641%
2024-03-05	0.01950	0.01950	0.01800	0.01800	-7.692%	1,690,742	+11,844.444%
2024-03-04	0.01950	0.01950	0.01950	0.01950	0.000%	1,718,169	+10,925.641%
2024-03-01	0.01950	0.01950	0.01950	0.01950	0.000%	1,190,745	+10,925.641%
2024-02-29	0.01950	0.01950	0.01950	0.01950	0.000%	1,172,295	+10,925.641%
2024-02-28	0.02100	0.02100	0.01950	0.01950	-7.143%	7,387,192	+10,925.641%
2024-02-27	0.02250	0.02250	0.02100	0.02100	-6.667%	7,662,800	+10,138.095%
2024-02-26	0.02350	0.02350	0.02250	0.02250	-2.174%	271,210	+9,455.556%
2024-02-23	0.02350	0.02300	0.02300	0.02300	-2.128%	1,273,224	+9,247.826%
2024-02-22	0.02550	0.02550	0.02350	0.02350	-7.843%	1,129,235	+9,048.936%
2024-02-21	0.02600	0.02600	0.02550	0.02550	-1.923%	137,868	+8,331.373%
2024-02-20	0.02600	0.02600	0.02600	0.02600	0.000%	638,380	+8,169.231%
2024-02-19	0.02300	0.02600	0.02300	0.02600	+13.043%	1,038,399	+8,169.231%
2024-02-16	0.02300	0.02300	0.02300	0.02300	0.000%	9,020,534	+9,247.826%
2024-02-15	0.02350	0.02350	0.02250	0.02300	-2.128%	4,123,896	+9,247.826%
2024-02-14	0.02600	0.02600	0.02350	0.02350	-9.615%	2,042,395	+9,048.936%
2024-02-13	0.02700	0.02700	0.02600	0.02600	-3.704%	840,724	+8,169.231%
2024-02-12	0.02750	0.02750	0.02700	0.02700	-1.818%	833,652	+7,862.963%
2024-02-09	0.02850	0.02850	0.02750	0.02750	-3.509%	703,540	+7,718.182%
2024-02-08	0.02650	0.02850	0.02650	0.02850	+7.547%	1,347,294	+7,443.860%
2024-02-07	0.02900	0.02900	0.02650	0.02650	-8.621%	782,303	+8,013.208%
2024-02-06	0.02900	0.02900	0.02900	0.02900	0.000%	1,352,480	+7,313.793%
2024-02-05	0.02950	0.02900	0.02850	0.02900	-1.695%	1,796,614	+7,313.793%
2024-02-02	0.02950	0.02950	0.02950	0.02950	0.000%	686,738	+7,188.136%
2024-02-01	0.03000	0.03000	0.02950	0.02950	-1.667%	2,109,931	+7,188.136%
2024-01-31	0.02750	0.03100	0.02750	0.03000	+9.091%	4,611,230	+7,066.667%
2024-01-30	0.02850	0.02850	0.02750	0.02750	-3.509%	3,432,177	+7,718.182%
2024-01-29	0.03125	0.03080	0.02650	0.02850	-26.923%	25,374,623	+7,443.860%
2024-01-26	0.03850	0.03900	0.03850	0.03900	-7.143%	11,303,173	+5,412.821%
2024-01-25	0.04250	0.04200	0.04200	0.04200	-1.176%	393,163	+5,019.048%
2024-01-24	0.04250	0.04350	0.04250	0.04250	0.000%	442,612	+4,958.824%
2024-01-23	0.04150	0.04350	0.04150	0.04250	+3.659%	1,568,979	+4,958.824%
2024-01-22	0.03850	0.04100	0.03850	0.04100	+6.494%	741,179	+5,143.902%
2024-01-19	0.04100	0.03900	0.03850	0.03850	-6.098%	1,702,530	+5,484.416%
2024-01-18	0.04200	0.04200	0.04100	0.04100	-2.381%	416,983	+5,143.902%
2024-01-17	0.04250	0.04650	0.03900	0.04200	-1.176%	6,267,681	+5,019.048%
2024-01-16	0.04100	0.04550	0.04100	0.04250	+3.659%	4,498,518	+4,958.824%
2024-01-15	0.04150	0.04200	0.04100	0.04100	-1.205%	473,674	+5,143.902%
2024-01-12	0.04350	0.04350	0.04100	0.04150	-4.598%	3,426,837	+5,080.723%
2024-01-11	0.04600	0.04600	0.04350	0.04350	-5.435%	2,379,384	+4,842.529%
2024-01-10	0.04500	0.04600	0.04500	0.04600	+2.222%	2,315,529	+4,573.913%
2024-01-09	0.04350	0.04500	0.04350	0.04500	+3.448%	771,601	+4,677.778%
2024-01-08	0.04500	0.04500	0.04350	0.04350	-3.333%	505,029	+4,842.529%
2024-01-05	0.04500	0.04500	0.04500	0.04500	0.000%	290,897	+4,677.778%
2024-01-04	0.04800	0.04800	0.04450	0.04500	-3.226%	1,402,476	+4,677.778%
2024-01-03	0.05050	0.04650	0.04650	0.04650	-5.102%	1,420,594	+4,523.656%
2024-01-02	0.05250	0.05250	0.04900	0.04900	-4.854%	440,023	+4,287.755%
2023-12-29	0.05400	0.05500	0.05150	0.05150	-4.630%	1,607,009	+4,074.757%
2023-12-28	0.04850	0.05450	0.04650	0.05400	+12.500%	3,311,917	+3,881.481%
2023-12-27	0.04700	0.04800	0.04700	0.04800	+2.128%	626,246	+4,379.167%
2023-12-22	0.04950	0.05150	0.04200	0.04700	0.000%	4,615,178	+4,474.468%
2023-12-21	0.05250	0.05250	0.04700	0.04700	-10.476%	3,726,271	+4,474.468%
2023-12-20	0.06140	0.06200	0.05050	0.05250	0.000%	16,228,371	+3,995.238%
2023-12-19	0.05300	0.05850	0.05100	0.05250	-0.943%	4,870,520	+3,995.238%
2023-12-18	0.04550	0.05300	0.04550	0.05300	+16.484%	3,959,108	+3,956.604%
2023-12-15	0.04350	0.04600	0.04350	0.04550	+5.814%	5,846,969	+4,625.275%
2023-12-14	0.04250	0.04400	0.04150	0.04300	+1.176%	2,645,899	+4,900.000%
2023-12-13	0.03350	0.04300	0.04100	0.04250	+26.866%	9,105,825	+4,958.824%
2023-12-12	0.03600	0.03850	0.03350	0.03350	-6.944%	3,380,774	+6,317.910%
2023-12-11	0.03300	0.04150	0.03300	0.03600	+9.091%	4,820,642	+5,872.222%
2023-12-08	0.03100	0.03300	0.03100	0.03300	+6.452%	3,015,719	+6,415.152%
2023-12-07	0.03150	0.03300	0.03050	0.03100	0.000%	7,543,324	+6,835.484%
2023-12-06	0.03250	0.03250	0.02950	0.03100	0.000%	1,225,623	+6,835.484%
2023-12-05	0.02950	0.03250	0.02950	0.03100	+3.679%	2,016,767	+6,835.484%
2023-12-04	0.03450	0.02990	0.02990	0.02990	-13.333%	1,191,610	+7,090.635%
2023-12-01	0.03200	0.03740	0.03450	0.03450	+7.813%	2,450,638	+6,131.884%
2023-11-30	0.04050	0.04050	0.02775	0.03200	-20.988%	5,471,328	+6,618.750%
2023-11-29	0.04100	0.04100	0.04050	0.04050	-1.220%	104,418	+5,208.642%
2023-11-28	0.04150	0.04100	0.03920	0.04100	0.000%	121,701	+5,143.902%
2023-11-27	0.04300	0.04300	0.04100	0.04100	-4.651%	221,565	+5,143.902%
2023-11-24	0.04400	0.04400	0.04300	0.04300	0.000%	214,839	+4,900.000%
2023-11-23	0.04900	0.04900	0.04200	0.04300	-12.245%	1,883,276	+4,900.000%
2023-11-22	0.04900	0.05100	0.04900	0.04900	0.000%	89,931	+4,287.755%
2023-11-21	0.04850	0.04950	0.04700	0.04900	+1.031%	234,127	+4,287.755%
2023-11-20	0.04850	0.04950	0.04850	0.04850	0.000%	239,938	+4,332.990%
2023-11-17	0.04750	0.04850	0.04750	0.04850	+3.191%	818,612	+4,332.990%
2023-11-16	0.04550	0.04700	0.04550	0.04700	+3.297%	174,977	+4,474.468%
2023-11-15	0.04450	0.04550	0.04250	0.04550	+2.247%	1,583,070	+4,625.275%
2023-11-14	0.04650	0.04650	0.04450	0.04450	-4.301%	360,200	+4,731.461%
2023-11-13	0.04650	0.04650	0.04650	0.04650	-3.125%	151,175	+4,523.656%
2023-11-10	0.04750	0.04800	0.04800	0.04800	+4.348%	886,916	+4,379.167%
2023-11-09	0.05150	0.04600	0.04600	0.04600	-10.680%	2,141,665	+4,573.913%
2023-11-08	0.05150	0.05150	0.05150	0.05150	0.000%	118,886	+4,074.757%
2023-11-07	0.05150	0.05150	0.05150	0.05150	0.000%	332,161	+4,074.757%
2023-11-06	0.05150	0.05150	0.05150	0.05150	-2.830%	104,541	+4,074.757%
2023-11-03	0.05050	0.05300	0.05300	0.05300	+4.950%	289,101	+3,956.604%
2023-11-02	0.04750	0.05050	0.04700	0.05050	+6.316%	668,249	+4,157.426%
2023-11-01	0.05050	0.05050	0.04750	0.04750	-5.941%	516,815	+4,426.316%
2023-10-31	0.05100	0.05100	0.05050	0.05050	-0.980%	154,944	+4,157.426%
2023-10-30	0.05200	0.05200	0.05100	0.05100	-1.923%	678,426	+4,115.686%
2023-10-27	0.05350	0.05250	0.05200	0.05200	-2.804%	613,091	+4,034.615%
2023-10-26	0.05650	0.05650	0.05350	0.05350	-5.310%	502,528	+3,918.692%
2023-10-25	0.05800	0.05800	0.05650	0.05650	-2.586%	294,440	+3,705.310%
2023-10-24	0.05800	0.05800	0.05800	0.05800	0.000%	273,961	+3,606.897%
2023-10-23	0.05800	0.05800	0.05800	0.05800	0.000%	323,464	+3,606.897%
2023-10-20	0.05800	0.05800	0.05800	0.05800	0.000%	272,092	+3,606.897%
2023-10-19	0.05800	0.06000	0.05800	0.05800	0.000%	245,521	+3,606.897%
2023-10-18	0.05900	0.05900	0.05800	0.05800	-1.695%	179,860	+3,606.897%
2023-10-17	0.05900	0.05900	0.05900	0.05900	0.000%	212,282	+3,544.068%
2023-10-16	0.06250	0.06250	0.05900	0.05900	-5.600%	458,114	+3,544.068%
2023-10-13	0.06250	0.06250	0.06240	0.06250	0.000%	598,897	+3,340.000%
2023-10-12	0.05750	0.06300	0.06250	0.06250	+13.636%	6,037,622	+3,340.000%
2023-10-11	0.05500	0.05550	0.05500	0.05500	0.000%	303,729	+3,809.091%
2023-10-10	0.05500	0.05500	0.05500	0.05500	0.000%	357,935	+3,809.091%
2023-10-09	0.05450	0.05880	0.05400	0.05500	+8.911%	1,734,718	+3,809.091%
2023-10-06	0.05050	0.05050	0.05050	0.05050	0.000%	464,583	+4,157.426%
2023-10-05	0.05250	0.05050	0.05000	0.05050	-3.810%	650,695	+4,157.426%
2023-10-04	0.05650	0.05650	0.05250	0.05250	-7.895%	605,400	+3,995.238%
2023-10-03	0.06250	0.06250	0.05550	0.05700	-8.800%	1,343,630	+3,671.930%
2023-10-02	0.06250	0.06250	0.06250	0.06250	0.000%	294,439	+3,340.000%
2023-09-29	0.06350	0.06400	0.06400	0.06250	-1.575%	1,150,899	+3,340.000%
2023-09-28	0.06200	0.06700	0.06350	0.06350	+2.419%	3,331,939	+3,285.827%
2023-09-27	0.05450	0.06850	0.05450	0.06200	+13.761%	2,585,497	+3,367.742%
2023-09-26	0.05000	0.05450	0.05100	0.05450	+9.000%	824,469	+3,844.954%
2023-09-25	0.04700	0.05000	0.04700	0.05000	+7.527%	1,302,962	+4,200.000%
2023-09-22	0.04150	0.04800	0.04150	0.04650	+12.048%	3,242,444	+4,523.656%
2023-09-21	0.03900	0.04150	0.03900	0.04150	+6.410%	1,147,107	+5,080.723%
2023-09-20	0.03750	0.03900	0.03750	0.03900	+4.000%	460,298	+5,412.821%
2023-09-19	0.03900	0.03900	0.03750	0.03750	-1.316%	105,508	+5,633.333%
2023-09-18	0.03850	0.03850	0.03800	0.03800	-1.299%	165,676	+5,557.895%
2023-09-15	0.03900	0.03900	0.03850	0.03850	-1.282%	126,364	+5,484.416%
2023-09-14	0.03900	0.03900	0.03900	0.03900	0.000%	43,905	+5,412.821%
2023-09-13	0.03800	0.03900	0.03800	0.03900	+2.632%	485,087	+5,412.821%
2023-09-12	0.04150	0.03980	0.03650	0.03800	-9.524%	3,814,667	+5,557.895%
2023-09-11	0.04200	0.04200	0.04200	0.04200	0.000%	623,043	+5,019.048%
2023-09-08	0.04200	0.04200	0.04200	0.04200	0.000%	121,155	+5,019.048%
2023-09-07	0.04400	0.04550	0.04150	0.04200	-2.326%	2,608,040	+5,019.048%
2023-09-06	0.04350	0.04350	0.04300	0.04300	-2.273%	269,796	+4,900.000%
2023-09-05	0.04600	0.04600	0.04200	0.04400	-4.348%	651,818	+4,786.364%
2023-09-04	0.04700	0.04700	0.04485	0.04600	-2.128%	416,284	+4,573.913%
2023-09-01	0.04850	0.04850	0.04700	0.04700	-3.093%	447,891	+4,474.468%
2023-08-31	0.04950	0.04950	0.04850	0.04850	-2.020%	369,996	+4,332.990%
2023-08-30	0.04725	0.05000	0.04650	0.04950	+4.762%	1,585,424	+4,243.434%
2023-08-29	0.04675	0.04725	0.04675	0.04725	+1.070%	608,036	+4,450.265%
2023-08-25	0.04950	0.04950	0.04675	0.04675	-5.556%	1,114,049	+4,498.930%
2023-08-23	0.05000	0.05000	0.04950	0.04950	-1.000%	160,162	+4,243.434%
2023-08-22	0.04900	0.05250	0.05000	0.05000	+3.093%	730,070	+4,200.000%
2023-08-21	0.04675	0.04850	0.04650	0.04850	+3.743%	585,539	+4,332.990%
2023-08-18	0.04675	0.04675	0.04675	0.04675	0.000%	69,007	+4,498.930%
2023-08-17	0.04750	0.04750	0.04675	0.04675	-10.952%	251,224	+4,498.930%
2023-08-15	0.05400	0.05400	0.05250	0.05250	-2.778%	371,705	+3,995.238%
2023-08-14	0.05300	0.05900	0.05300	0.05400	+2.857%	2,097,402	+3,881.481%
2023-08-11	0.04830	0.05300	0.04830	0.05250	+6.061%	888,954	+3,995.238%
2023-08-10	0.05000	0.05000	0.04950	0.04950	-1.000%	307,012	+4,243.434%
2023-08-09	0.04675	0.05150	0.04675	0.05000	+6.952%	951,240	+4,200.000%
2023-08-08	0.04700	0.04700	0.04650	0.04675	-0.532%	544,899	+4,498.930%
2023-08-07	0.04900	0.04900	0.04675	0.04700	-3.093%	696,719	+4,474.468%
2023-08-04	0.05000	0.05100	0.04850	0.04850	-1.020%	1,036,209	+4,332.990%
2023-08-03	0.04800	0.05400	0.04800	0.04900	+2.083%	3,269,405	+4,287.755%
2023-08-02	0.04500	0.04850	0.04450	0.04800	+6.667%	2,816,652	+4,379.167%
2023-08-01	0.04950	0.04500	0.04500	0.04500	-21.739%	1,400,109	+4,677.778%
2023-07-28	0.06350	0.06350	0.05650	0.05750	-9.449%	9,712,932	+3,639.130%
2023-07-27	0.06600	0.06650	0.06350	0.06350	-3.788%	432,631	+3,285.827%
2023-07-26	0.06300	0.06600	0.06200	0.06600	-0.602%	2,217,477	+3,157.576%
2023-07-25	0.05650	0.06640	0.06640	0.06640	+16.491%	3,009,147	+3,137.952%
2023-07-24	0.06650	0.05700	0.05700	0.05700	-14.286%	3,257,136	+3,671.930%
2023-07-21	0.06650	0.06700	0.06550	0.06650	0.000%	677,516	+3,133.083%
2023-07-20	0.06750	0.06800	0.06600	0.06650	-1.481%	515,828	+3,133.083%
2023-07-19	0.06650	0.06750	0.06650	0.06750	+1.504%	332,943	+3,085.185%
2023-07-18	0.06850	0.06850	0.06650	0.06650	-3.623%	289,108	+3,133.083%
2023-07-17	0.06900	0.06900	0.06900	0.06900	0.000%	568,036	+3,015.942%
2023-07-14	0.07050	0.07050	0.06850	0.06900	-2.128%	953,520	+3,015.942%
2023-07-13	0.07600	0.07600	0.06900	0.07050	-7.843%	1,335,436	+2,949.645%
2023-07-12	0.07000	0.07950	0.07000	0.07650	+9.286%	2,155,734	+2,710.458%
2023-07-11	0.06000	0.07150	0.06000	0.07000	+11.111%	1,363,007	+2,971.429%
2023-07-10	0.06550	0.06300	0.06300	0.06300	-3.077%	260,414	+3,312.698%
2023-07-07	0.06450	0.06500	0.06500	0.06500	+0.775%	725,254	+3,207.692%
2023-07-06	0.07000	0.07000	0.06450	0.06450	-7.857%	1,210,096	+3,233.333%
2023-07-05	0.07000	0.07150	0.06800	0.07000	-3.448%	977,974	+2,971.429%
2023-07-04	0.07300	0.07300	0.07200	0.07250	-0.685%	258,077	+2,865.517%
2023-07-03	0.07650	0.07650	0.07300	0.07300	-4.575%	654,851	+2,845.205%
2023-06-30	0.07900	0.07900	0.07600	0.07650	-3.165%	682,727	+2,710.458%
2023-06-29	0.07950	0.07950	0.07900	0.07900	-0.629%	152,588	+2,621.519%
2023-06-28	0.08200	0.08200	0.07900	0.07950	-3.049%	875,293	+2,604.403%
2023-06-27	0.07850	0.08350	0.07850	0.08200	+4.459%	602,521	+2,521.951%
2023-06-26	0.07700	0.07850	0.07150	0.07850	+1.948%	4,566,309	+2,638.854%
2023-06-23	0.08150	0.08250	0.07650	0.07700	-5.521%	1,714,188	+2,692.208%
2023-06-22	0.08650	0.08900	0.08150	0.08150	-5.780%	870,803	+2,538.037%
2023-06-21	0.08750	0.09650	0.08650	0.08650	+4.217%	2,460,127	+2,385.549%
2023-06-20	0.07400	0.08950	0.07400	0.08300	+10.667%	2,653,929	+2,490.361%
2023-06-19	0.07100	0.07500	0.07100	0.07500	+1.351%	2,267,972	+2,766.667%
2023-06-16	0.08100	0.07400	0.07400	0.07400	-8.642%	4,882,455	+2,805.405%
2023-06-15	0.09850	0.09850	0.08090	0.08100	-16.495%	5,712,800	+2,554.321%
2023-06-14	0.10000	0.09700	0.09700	0.09700	-3.000%	826,242	+2,116.495%
2023-06-13	0.10125	0.10375	0.09875	0.10000	-1.235%	690,416	+2,050.000%
2023-06-12	0.10250	0.10375	0.09875	0.10125	-1.220%	917,350	+2,023.457%
2023-06-09	0.11000	0.10250	0.09875	0.10250	-5.747%	3,281,120	+1,997.561%
2023-06-08	0.11250	0.11750	0.10875	0.10875	-3.333%	2,911,008	+1,877.011%
2023-06-07	0.11250	0.11250	0.10700	0.11250	0.000%	1,993,497	+1,811.111%
2023-06-06	0.11875	0.12000	0.11250	0.11250	-6.250%	2,234,461	+1,811.111%
2023-06-05	0.11625	0.12000	0.12000	0.12000	+6.667%	3,937,401	+1,691.667%
2023-06-02	0.10250	0.11375	0.10250	0.11250	+9.223%	1,960,166	+1,811.111%
2023-06-01	0.11250	0.10300	0.10300	0.10300	-8.444%	3,400,648	+1,987.379%
2023-05-31	0.11250	0.12125	0.11150	0.11250	0.000%	2,231,468	+1,811.111%
2023-05-30	0.12925	0.13650	0.11250	0.11250	-13.793%	7,154,530	+1,811.111%
2023-05-26	0.11650	0.13900	0.12200	0.13050	+12.500%	6,414,598	+1,547.510%
2023-05-25	0.11375	0.11600	0.11600	0.11600	+1.978%	3,304,392	+1,753.448%
2023-05-24	0.11325	0.11375	0.11100	0.11375	+0.664%	1,439,677	+1,790.110%
2023-05-23	0.11050	0.11600	0.10725	0.11300	+4.630%	4,264,014	+1,802.655%
2023-05-22	0.08950	0.11825	0.09500	0.10800	+20.670%	12,461,202	+1,890.741%
2023-05-19	0.08500	0.08950	0.08500	0.08950	+3.468%	2,799,255	+2,302.235%
2023-05-18	0.08250	0.09250	0.08650	0.08650	+19.310%	8,745,607	+2,385.549%
2023-05-17	0.06050	0.07250	0.06050	0.07250	+19.835%	3,628,821	+2,865.517%
2023-05-16	0.06250	0.06300	0.06050	0.06050	-3.200%	1,516,816	+3,453.719%
2023-05-15	0.06000	0.06250	0.06000	0.06250	+4.167%	1,341,179	+3,340.000%
2023-05-12	0.06250	0.06250	0.06000	0.06000	-4.000%	1,208,612	+3,483.333%
2023-05-11	0.06250	0.06250	0.06250	0.06250	0.000%	679,517	+3,340.000%
2023-05-10	0.06300	0.06300	0.06250	0.06250	-0.794%	1,140,134	+3,340.000%
2023-05-09	0.06150	0.06300	0.06150	0.06300	+3.279%	821,298	+3,312.698%
2023-05-05	0.06250	0.06250	0.05950	0.06100	-2.400%	1,370,445	+3,424.590%
2023-05-04	0.06650	0.06650	0.06250	0.06250	-6.015%	1,510,872	+3,340.000%
2023-05-03	0.06650	0.06850	0.06650	0.06650	0.000%	2,085,592	+3,133.083%
2023-05-02	0.06150	0.06650	0.06150	0.06650	+8.130%	2,112,419	+3,133.083%
2023-04-28	0.05600	0.06350	0.05600	0.06150	+9.821%	4,228,990	+3,395.935%
2023-04-27	0.05800	0.05800	0.05550	0.05600	-3.448%	1,998,000	+3,739.286%
2023-04-26	0.06200	0.06500	0.05800	0.05800	-6.452%	5,828,507	+3,606.897%
2023-04-25	0.05900	0.06400	0.06200	0.06200	+5.085%	3,502,729	+3,367.742%
2023-04-24	0.05100	0.06100	0.05100	0.05900	+15.686%	6,055,427	+3,544.068%
2023-04-21	0.04575	0.05100	0.04575	0.05100	+11.475%	2,489,635	+4,115.686%
2023-04-20	0.04150	0.04575	0.04150	0.04575	+10.241%	1,214,503	+4,599.454%
2023-04-19	0.04000	0.04250	0.04000	0.04150	+3.750%	1,735,238	+5,080.723%
2023-04-18	0.03570	0.04000	0.03570	0.04000	+1.266%	741,157	+5,275.000%
2023-04-17	0.04250	0.04050	0.03950	0.03950	-7.059%	1,350,057	+5,343.038%
2023-04-14	0.04250	0.04250	0.04250	0.04250	0.000%	161,182	+4,958.824%
2023-04-13	0.04275	0.04390	0.04250	0.04250	-0.585%	2,563,715	+4,958.824%
2023-04-12	0.04500	0.04500	0.04275	0.04275	-5.000%	617,571	+4,929.240%
2023-04-11	0.04450	0.04500	0.04450	0.04500	+1.124%	938,958	+4,677.778%
2023-04-06	0.04400	0.04450	0.04375	0.04450	+1.136%	947,614	+4,731.461%
2023-04-05	0.04500	0.04500	0.04400	0.04400	-1.124%	1,272,445	+4,786.364%
2023-04-04	0.04600	0.04600	0.04450	0.04450	-2.198%	2,296,526	+4,731.461%
2023-04-03	0.04400	0.04900	0.04550	0.04550	+1.111%	5,301,824	+4,625.275%
2023-03-31	0.04400	0.04500	0.04300	0.04500	+7.143%	1,470,921	+4,677.778%
2023-03-30	0.04050	0.04200	0.04050	0.04200	+3.704%	2,540,077	+5,019.048%
2023-03-29	0.03950	0.04050	0.03900	0.04050	+6.579%	2,408,445	+5,208.642%
2023-03-28	0.03850	0.03800	0.03800	0.03800	-1.299%	1,378,121	+5,557.895%
2023-03-27	0.03900	0.03950	0.03850	0.03850	-1.282%	2,033,330	+5,484.416%
2023-03-24	0.03950	0.03950	0.03900	0.03900	-1.266%	967,058	+5,412.821%
2023-03-23	0.03975	0.03975	0.03950	0.03950	-0.629%	362,428	+5,343.038%
2023-03-22	0.03975	0.03975	0.03975	0.03975	0.000%	207,998	+5,308.805%
2023-03-21	0.03950	0.03975	0.03950	0.03975	+0.633%	1,824,304	+5,308.805%
2023-03-20	0.03900	0.03950	0.03825	0.03950	0.000%	432,680	+5,343.038%
2023-03-17	0.04000	0.04000	0.03950	0.03950	-1.250%	1,635,031	+5,343.038%
2023-03-16	0.04000	0.04150	0.03550	0.04000	0.000%	5,170,967	+5,275.000%
2023-03-15	0.04050	0.04050	0.04000	0.04000	-1.235%	834,212	+5,275.000%
2023-03-14	0.04000	0.04050	0.04000	0.04050	+3.846%	2,264,072	+5,208.642%
2023-03-13	0.03950	0.04000	0.03900	0.03900	-1.266%	881,658	+5,412.821%
2023-03-10	0.04000	0.04000	0.03950	0.03950	-2.469%	340,044	+5,343.038%
2023-03-09	0.04100	0.04100	0.04050	0.04050	-1.220%	257,306	+5,208.642%
2023-03-08	0.04050	0.04180	0.04050	0.04100	+1.235%	804,957	+5,143.902%
2023-03-07	0.04100	0.04050	0.04000	0.04050	-1.220%	1,560,237	+5,208.642%
2023-03-06	0.04300	0.04390	0.04100	0.04100	-4.651%	2,684,077	+5,143.902%
2023-03-03	0.04000	0.04300	0.04000	0.04300	+7.500%	3,833,803	+4,900.000%
2023-03-02	0.03950	0.04100	0.04000	0.04000	-1.235%	1,134,004	+5,275.000%
2023-03-01	0.04050	0.04050	0.04000	0.04050	0.000%	936,752	+5,208.642%
2023-02-28	0.03900	0.04050	0.03875	0.04050	+3.846%	405,940	+5,208.642%
2023-02-27	0.03900	0.03950	0.03900	0.03900	0.000%	1,457,454	+5,412.821%
2023-02-24	0.03550	0.03900	0.03550	0.03900	+9.859%	1,153,164	+5,412.821%
2023-02-23	0.03650	0.03650	0.03150	0.03550	-2.740%	4,117,460	+5,956.338%
2023-02-22	0.03675	0.03675	0.03650	0.03650	-0.680%	151,763	+5,790.411%
2023-02-21	0.03750	0.03700	0.03675	0.03675	-2.000%	492,217	+5,750.340%
2023-02-20	0.03775	0.03775	0.03750	0.03750	-0.662%	605,129	+5,633.333%
2023-02-17	0.03850	0.03800	0.03775	0.03775	-1.948%	831,494	+5,595.364%
2023-02-16	0.04050	0.04000	0.03800	0.03850	0.000%	1,875,580	+5,484.416%
2023-02-15	0.03800	0.03850	0.03750	0.03850	+1.316%	282,010	+5,484.416%
2023-02-14	0.03700	0.03850	0.03650	0.03800	-2.564%	1,652,653	+5,557.895%
2023-02-13	0.04000	0.03900	0.03900	0.03900	-2.500%	3,992,873	+5,412.821%
2023-02-10	0.03325	0.04400	0.03100	0.04000	+19.403%	16,553,566	+5,275.000%
2023-02-09	0.03150	0.03350	0.03350	0.03350	+7.200%	12,296,079	+6,317.910%
2023-02-08	0.02475	0.03250	0.02475	0.03125	+26.263%	11,650,698	+6,780.000%
2023-02-07	0.02150	0.02600	0.02150	0.02475	+17.857%	1,635,436	+8,586.869%
2023-02-06	0.02100	0.02100	0.02100	0.02100	0.000%	225,519	+10,138.095%
2023-02-03	0.02100	0.02100	0.02100	0.02100	0.000%	207,731	+10,138.095%
2023-02-02	0.02100	0.02100	0.02100	0.02100	0.000%	149,042	+10,138.095%
2023-02-01	0.02100	0.02100	0.02100	0.02100	0.000%	280,391	+10,138.095%
2023-01-31	0.02100	0.02100	0.02100	0.02100	0.000%	54,194	+10,138.095%
2023-01-30	0.02100	0.02100	0.02100	0.02100	0.000%	16,123	+10,138.095%
2023-01-27	0.02100	0.02100	0.02100	0.02100	0.000%	169,958	+10,138.095%
2023-01-26	0.02100	0.02100	0.02100	0.02100	0.000%	24,264	+10,138.095%
2023-01-25	0.02050	0.02100	0.02050	0.02100	+2.439%	117,214	+10,138.095%
2023-01-24	0.02050	0.02050	0.02050	0.02050	0.000%	2,053,447	+10,387.805%
2023-01-23	0.02050	0.02050	0.02050	0.02050	0.000%	3,272	+10,387.805%
2023-01-20	0.02050	0.02050	0.02050	0.02050	0.000%	59,250	+10,387.805%
2023-01-19	0.02050	0.02050	0.02050	0.02050	0.000%	232,183	+10,387.805%
2023-01-18	0.02050	0.02050	0.02050	0.02050	0.000%	237,431	+10,387.805%
2023-01-17	0.02050	0.02050	0.02050	0.02050	0.000%	306,779	+10,387.805%
2023-01-16	0.02050	0.02050	0.02050	0.02050	0.000%	64,286	+10,387.805%
2023-01-13	0.02100	0.02100	0.02050	0.02050	-2.381%	1,180,218	+10,387.805%
2023-01-12	0.02100	0.02100	0.02050	0.02100	0.000%	621,562	+10,138.095%
2023-01-11	0.02050	0.02100	0.02100	0.02100	+2.439%	438,121	+10,138.095%
2023-01-10	0.01950	0.02050	0.01950	0.02050	+5.128%	373,446	+10,387.805%
2023-01-09	0.01950	0.01950	0.01950	0.01950	0.000%	130,221	+10,925.641%
2023-01-06	0.01950	0.01950	0.01900	0.01950	0.000%	519,039	+10,925.641%
2023-01-05	0.01950	0.01950	0.01950	0.01950	0.000%	39,998	+10,925.641%
2023-01-04	0.01950	0.01950	0.01950	0.01950	0.000%	155,024	+10,925.641%
2023-01-03	0.01950	0.01950	0.01900	0.01950	0.000%	331,142	+10,925.641%
2022-12-30	0.01900	0.01950	0.01900	0.01950	+2.632%	352,806	+10,925.641%
2022-12-29	0.02000	0.02000	0.01900	0.01900	-5.000%	495,063	+11,215.789%
2022-12-28	0.02000	0.02000	0.02000	0.02000	0.000%	138,725	+10,650.000%
2022-12-23	0.02000	0.02000	0.02000	0.02000	0.000%	10,000	+10,650.000%
2022-12-22	0.02000	0.02050	0.02000	0.02000	0.000%	21,496	+10,650.000%
2022-12-21	0.02000	0.02000	0.02000	0.02000	0.000%	234,018	+10,650.000%
2022-12-20	0.02050	0.02100	0.02000	0.02000	-2.439%	131,073	+10,650.000%
2022-12-19	0.02050	0.02050	0.02050	0.02050	0.000%	51,518	+10,387.805%
2022-12-16	0.02050	0.02050	0.02050	0.02050	0.000%	260,368	+10,387.805%
2022-12-15	0.02050	0.02050	0.02050	0.02050	0.000%	0	+10,387.805%
2022-12-13	0.02100	0.02100	0.02050	0.02050	-2.381%	927,783	+10,387.805%
2022-12-12	0.02300	0.02300	0.02100	0.02100	-8.696%	818,874	+10,138.095%
2022-12-09	0.02300	0.02300	0.02300	0.02300	0.000%	356,674	+9,247.826%
2022-12-08	0.02300	0.02300	0.02300	0.02300	0.000%	339,019	+9,247.826%
2022-12-07	0.01950	0.02300	0.01950	0.02300	+17.949%	5,544,367	+9,247.826%
2022-12-06	0.02100	0.02100	0.01950	0.01950	-7.143%	344,018	+10,925.641%
2022-12-05	0.02100	0.02100	0.02100	0.02100	0.000%	147,234	+10,138.095%
2022-12-02	0.02155	0.02155	0.02100	0.02100	0.000%	339,401	+10,138.095%
2022-12-01	0.02150	0.02150	0.02100	0.02100	-2.326%	168,515	+10,138.095%
2022-11-30	0.02200	0.02200	0.02150	0.02150	-2.273%	35,953	+9,900.000%
2022-11-29	0.02200	0.02200	0.02200	0.02200	0.000%	18,234	+9,672.727%
2022-11-28	0.02150	0.02200	0.02150	0.02200	+2.326%	361,050	+9,672.727%
2022-11-25	0.02150	0.02150	0.02150	0.02150	0.000%	329,452	+9,900.000%
2022-11-24	0.02150	0.02150	0.02150	0.02150	0.000%	23,210	+9,900.000%
2022-11-23	0.02250	0.02250	0.02150	0.02150	-4.444%	392,089	+9,900.000%
2022-11-22	0.02300	0.02300	0.02250	0.02250	-2.174%	193,915	+9,455.556%
2022-11-21	0.02300	0.02300	0.02300	0.02300	0.000%	150,967	+9,247.826%
2022-11-18	0.02300	0.02300	0.02300	0.02300	0.000%	229,062	+9,247.826%
2022-11-17	0.02250	0.02300	0.02250	0.02300	+2.222%	412,488	+9,247.826%
2022-11-16	0.02350	0.02350	0.02250	0.02250	-4.255%	1,040,195	+9,455.556%
2022-11-15	0.02450	0.02450	0.02350	0.02350	-4.082%	207,953	+9,048.936%
2022-11-14	0.02450	0.02450	0.02450	0.02450	0.000%	274,815	+8,675.510%
2022-11-11	0.02400	0.02450	0.02400	0.02450	+2.083%	389,040	+8,675.510%
2022-11-10	0.02400	0.02400	0.02400	0.02400	0.000%	34,332	+8,858.333%
2022-11-09	0.02350	0.02400	0.02400	0.02400	+2.128%	330,255	+8,858.333%
2022-11-08	0.02500	0.02500	0.02350	0.02350	-6.000%	377,822	+9,048.936%
2022-11-07	0.02550	0.02550	0.02500	0.02500	-1.961%	180,914	+8,500.000%
2022-11-04	0.02500	0.02550	0.02500	0.02550	+6.250%	217,823	+8,331.373%
2022-11-02	0.02450	0.02515	0.02400	0.02400	-2.041%	103,505	+8,858.333%
2022-11-01	0.02665	0.02665	0.02400	0.02450	-5.769%	1,171,075	+8,675.510%
2022-10-31	0.02450	0.02600	0.02450	0.02600	+6.122%	406,306	+8,169.231%
2022-10-28	0.02625	0.02625	0.02450	0.02450	-6.667%	239,735	+8,675.510%
2022-10-27	0.02625	0.02625	0.02625	0.02625	0.000%	20,508	+8,090.476%

.dark-mode .ZXqTqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXqTqS{ color: #333333; background-color: white; border: 2px solid #333333; }CHLLCHILL BRANDS GROUP PLCstock LSE

CHLL
CHILL BRANDS GROUP PLC
stock LSE