ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CHLL Chill Brands Group Plc

2.65
0.00 (0.00%)
Apr 12 2024 - Closed
Delayed by 15 minutes

CHLL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 05 2024 2.90 -0.05 -1.69% 2.95 2.95 2.85 1,796,614
Feb 02 2024 2.95 0.00 0.00% 2.95 2.95 2.95 686,738
Feb 01 2024 2.95 -0.05 -1.67% 3.00 3.00 2.95 2,109,931
Jan 31 2024 3.00 0.25 9.09% 2.75 3.10 2.75 4,611,230
Jan 30 2024 2.75 -0.10 -3.51% 2.85 2.85 2.75 3,432,177
Jan 29 2024 2.85 -1.05 -26.92% 3.125 3.125 2.25 25,774,623
Jan 26 2024 3.90 -0.30 -7.14% 3.85 3.90 3.85 11,503,173
Jan 25 2024 4.20 -0.05 -1.18% 4.25 4.25 4.15 393,163
Jan 24 2024 4.25 0.00 0.00% 4.25 4.35 4.25 442,612
Jan 23 2024 4.25 0.15 3.66% 4.15 4.35 4.15 1,568,979
Jan 22 2024 4.10 0.25 6.49% 3.85 4.10 3.85 741,179
Jan 19 2024 3.85 -0.25 -6.10% 4.10 4.10 3.85 1,702,530
Jan 18 2024 4.10 -0.10 -2.38% 4.20 4.20 4.10 416,983
Jan 17 2024 4.20 -0.05 -1.18% 4.25 4.65 3.90 6,327,681
Jan 16 2024 4.25 0.15 3.66% 4.10 4.55 4.10 4,498,518
Jan 15 2024 4.10 -0.05 -1.20% 4.15 4.20 4.10 473,674

Your Recent History

Delayed Upgrade Clock