Chapel Down Group PLC (CDGP)

CDGP
🏛️ Royaume-Uni →
42.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 42.50 45.00 40.00 42.50 0.0M
2025-09-26 42.50 45.00 41.00 42.50 0.0M
2025-09-25 42.50 45.00 41.00 42.50 0.1M
2025-09-24 42.50 45.00 40.00 45.00 0.1M
2025-09-23 42.00 44.00 40.00 42.00 0.1M
2025-09-22 42.00 44.00 40.00 42.00 0.0M
2025-09-19 42.50 45.00 40.00 42.00 0.1M
2025-09-18 42.50 45.00 40.00 42.50 0.0M
2025-09-17 42.50 45.00 40.00 42.50 0.0M
2025-09-16 42.50 45.00 40.00 42.50 0.0M
2025-09-15 43.50 45.00 40.00 42.50 0.1M
2025-09-12 43.50 45.00 42.00 43.50 0.0M
2025-09-11 43.50 45.00 42.00 43.50 0.0M
2025-09-10 43.50 45.00 42.00 43.50 0.0M
2025-09-09 43.50 45.00 42.00 43.50 0.0M
2025-09-08 43.50 45.00 42.00 43.50 0.1M
2025-09-05 43.50 45.00 42.96 43.50 0.1M
2025-09-04 43.50 45.00 42.00 43.50 0.0M
2025-09-03 43.50 45.50 42.00 43.50 0.0M
2025-09-02 44.00 46.00 42.00 44.00 9.1M
2025-09-01 44.00 46.00 42.00 45.40 0.1M
2025-08-29 44.00 46.00 42.00 44.00 0.0M
2025-08-28 44.50 46.00 42.00 44.00 0.1M
2025-08-27 42.00 46.00 41.00 45.00 0.2M
2025-08-26 41.00 43.00 40.00 42.00 0.1M
2025-08-22 41.00 42.00 40.56 41.00 0.1M
2025-08-21 41.00 42.00 40.35 41.00 0.0M
2025-08-20 41.50 43.86 40.00 41.00 0.0M
2025-08-19 41.50 43.86 40.00 41.50 0.0M
2025-08-18 41.50 43.00 41.00 41.50 0.0M
2025-08-15 41.50 43.86 41.00 43.86 0.0M
2025-08-14 41.50 42.84 41.00 41.50 0.1M
2025-08-13 42.50 43.30 41.00 41.50 0.0M
2025-08-12 42.50 44.88 41.00 42.50 0.0M
2025-08-11 42.50 44.00 41.00 42.50 0.1M
2025-08-08 43.00 45.00 41.00 42.50 0.0M
2025-08-07 43.00 45.00 41.00 45.00 0.0M
2025-08-06 43.00 45.00 41.00 43.00 0.1M
2025-08-05 43.00 45.00 41.00 45.00 0.0M
2025-08-04 43.00 45.00 42.68 43.00 0.1M
2025-08-01 43.00 45.00 41.00 43.00 0.0M
2025-07-31 43.50 45.00 41.00 45.00 0.1M
2025-07-30 44.50 46.92 43.00 44.50 0.1M
2025-07-29 43.50 46.00 42.00 44.50 0.2M
2025-07-28 43.50 45.00 42.00 43.50 0.1M
2025-07-25 43.50 45.00 42.52 43.50 0.1M
2025-07-24 43.50 45.00 42.00 43.50 0.0M
2025-07-23 43.50 45.90 43.20 43.50 0.0M
2025-07-22 43.50 45.00 42.00 43.50 0.1M
2025-07-21 43.50 45.00 42.00 43.50 0.0M
2025-07-18 43.50 45.00 42.00 43.50 0.0M
2025-07-17 43.50 45.00 42.22 43.50 0.0M
2025-07-16 43.50 45.00 42.00 43.50 0.0M
2025-07-15 43.50 45.00 42.22 43.50 0.0M
2025-07-14 43.50 45.00 42.00 43.50 0.1M
2025-07-11 43.50 45.90 42.00 43.50 0.0M
2025-07-10 42.50 45.90 42.00 45.90 0.0M
2025-07-09 44.50 44.44 42.00 43.86 0.1M
2025-07-08 44.50 46.00 43.00 44.50 0.0M
2025-07-07 44.50 46.00 43.00 44.50 0.1M
2025-07-04 44.50 46.00 43.03 44.50 0.0M
2025-07-03 44.50 46.00 44.66 44.50 0.2M
2025-07-02 44.00 46.00 43.00 44.50 0.1M
2025-07-01 44.00 45.90 43.00 44.00 0.0M
2025-06-30 44.00 45.00 43.75 44.00 0.0M
2025-06-27 43.00 45.00 42.67 44.00 0.3M
2025-06-26 43.00 44.00 42.00 43.00 0.1M
2025-06-25 42.50 44.00 42.00 43.00 0.0M
2025-06-24 42.50 44.00 42.00 42.50 0.0M
2025-06-23 40.00 43.00 40.00 42.50 0.2M
2025-06-20 40.00 41.00 39.00 40.00 0.0M
2025-06-19 40.00 41.00 39.60 40.00 0.0M
2025-06-18 39.50 41.00 39.00 40.00 0.1M
2025-06-17 39.50 40.00 39.00 39.50 0.0M
2025-06-16 39.50 41.00 39.00 39.50 0.0M
2025-06-13 39.50 40.00 39.27 39.50 0.1M
2025-06-12 40.00 41.00 39.00 40.00 0.1M
2025-06-11 40.00 41.82 39.00 41.00 0.0M
2025-06-10 40.00 41.00 39.46 40.00 0.0M
2025-06-09 40.00 41.00 39.00 40.00 0.0M
2025-06-06 40.50 41.82 39.00 40.00 0.0M
2025-06-05 42.50 43.00 40.00 41.82 0.1M
2025-06-04 44.00 45.00 41.63 42.50 0.1M
2025-06-03 44.00 45.00 43.10 45.00 0.1M
2025-06-02 44.00 45.00 43.00 44.00 0.1M
2025-05-30 44.50 46.00 43.00 44.00 0.2M
2025-05-29 44.50 46.92 43.00 44.50 0.0M
2025-05-28 44.50 46.92 43.00 44.50 0.1M
2025-05-27 44.50 46.00 43.00 43.00 0.0M
2025-05-23 44.50 46.00 43.82 44.50 0.0M
2025-05-22 44.50 46.00 43.00 44.50 0.0M
2025-05-21 44.50 46.00 43.00 44.50 0.0M
2025-05-20 44.50 46.00 43.00 44.50 0.0M
2025-05-19 44.50 46.00 43.00 44.50 0.0M
2025-05-16 44.50 46.00 43.28 44.50 0.0M
2025-05-15 44.50 46.00 43.00 44.50 0.0M
2025-05-14 44.50 46.00 43.00 44.50 0.0M
2025-05-13 44.50 46.00 43.00 45.50 0.0M
2025-05-12 44.50 46.00 43.00 45.50 0.0M
2025-05-09 44.50 46.92 43.00 46.00 0.2M
2025-05-08 44.50 46.00 44.56 44.50 0.0M
2025-05-07 44.50 46.00 44.11 46.00 0.0M
2025-05-06 44.50 46.00 43.00 44.50 0.2M
2025-05-02 44.50 46.00 43.00 44.50 0.0M
2025-05-01 44.50 46.00 43.00 44.50 0.0M
2025-04-30 44.50 46.92 43.00 46.92 0.0M
2025-04-29 44.50 46.00 43.00 44.50 0.0M
2025-04-28 44.50 46.00 43.00 44.50 0.1M
2025-04-25 44.50 46.00 43.00 44.50 0.1M
2025-04-24 44.50 46.00 43.00 44.50 0.1M
2025-04-23 44.50 46.00 43.00 44.50 0.0M
2025-04-22 44.00 46.00 43.00 44.00 0.0M
2025-04-17 42.50 45.00 42.00 44.00 0.1M
2025-04-16 39.00 44.00 38.00 42.50 0.1M
2025-04-15 39.00 40.00 38.55 39.00 0.0M
2025-04-14 38.00 40.00 36.00 39.00 0.0M
2025-04-11 38.00 40.80 36.22 38.00 0.0M
2025-04-10 38.00 40.00 36.00 38.00 0.0M
2025-04-09 36.00 40.00 35.00 40.00 0.1M
2025-04-08 36.50 39.00 35.00 39.00 0.1M
2025-04-07 36.00 38.00 34.30 36.50 0.1M
2025-04-04 36.50 38.00 34.30 36.50 0.1M
2025-04-03 36.50 38.00 35.00 36.50 0.0M
2025-04-02 38.00 40.00 36.00 38.00 0.0M
2025-04-01 38.00 40.00 36.55 38.00 0.0M
2025-03-31 38.00 40.00 36.00 38.00 0.1M
2025-03-28 38.00 40.80 36.00 38.00 0.0M
2025-03-27 38.50 40.80 37.00 40.80 0.0M
2025-03-26 38.50 40.00 37.00 38.50 0.0M
2025-03-25 38.50 40.00 37.00 38.50 0.0M
2025-03-24 39.00 40.00 37.00 38.50 0.1M
2025-03-21 39.00 40.00 38.47 39.00 0.0M
2025-03-20 39.00 40.00 38.45 39.00 0.0M
2025-03-19 39.00 40.00 38.42 39.00 0.0M
2025-03-18 39.00 40.00 38.00 39.00 0.1M
2025-03-17 39.00 40.00 38.00 40.00 0.0M
2025-03-14 39.00 40.00 38.00 39.00 0.0M
2025-03-13 39.00 40.00 38.37 39.00 0.0M
2025-03-12 38.50 41.00 38.00 39.00 0.0M
2025-03-11 38.50 39.00 38.20 39.00 0.0M
2025-03-10 39.00 40.80 38.00 39.00 0.1M
2025-03-07 39.00 40.00 38.00 39.00 0.1M
2025-03-06 39.50 40.80 39.11 39.00 0.0M
2025-03-05 39.50 41.00 38.00 39.50 0.2M
2025-03-04 39.00 41.00 38.00 39.50 0.1M
2025-03-03 38.50 40.00 37.00 40.00 0.2M
2025-02-28 36.50 40.00 36.00 38.50 0.2M
2025-02-27 36.00 37.80 35.00 36.50 0.1M
2025-02-26 35.50 37.80 34.65 36.00 0.0M
2025-02-25 34.00 37.00 34.00 35.50 0.1M
2025-02-24 34.00 35.00 33.20 34.00 0.0M
2025-02-21 34.00 35.00 33.00 34.00 0.2M
2025-02-20 34.00 35.80 33.68 34.00 0.0M
2025-02-19 33.50 35.80 32.68 34.00 0.1M
2025-02-18 33.50 35.80 32.00 33.50 1.0M
2025-02-17 33.50 35.00 32.42 33.50 0.0M
2025-02-14 33.00 35.00 32.00 34.00 0.1M
2025-02-13 33.00 34.00 32.00 33.00 0.1M
2025-02-12 34.50 36.00 32.90 32.50 0.2M
2025-02-11 34.00 37.00 33.00 34.00 0.2M
2025-02-10 34.00 35.00 33.90 34.00 0.2M
2025-02-07 34.00 35.00 33.00 34.00 0.0M
2025-02-06 34.00 35.00 33.00 35.00 0.0M
2025-02-05 34.00 35.00 34.70 34.00 0.0M
2025-02-04 34.00 35.00 33.30 34.00 0.1M
2025-02-03 34.50 35.00 34.00 34.50 0.1M
2025-01-31 34.50 35.00 34.00 34.50 0.0M
2025-01-30 36.00 37.00 33.38 34.50 0.1M
2025-01-29 36.00 37.00 35.00 36.00 0.0M
2025-01-28 36.00 37.00 35.00 36.00 0.0M
2025-01-27 36.00 36.00 35.00 36.00 0.1M
2025-01-24 37.00 38.00 36.00 36.00 0.0M
2025-01-23 37.00 38.00 34.60 37.00 0.2M
2025-01-22 37.00 37.00 36.00 36.50 0.1M
2025-01-21 36.50 38.00 36.00 36.20 0.0M
2025-01-20 37.00 38.00 36.00 37.00 0.1M
2025-01-17 37.00 38.00 36.20 37.00 0.1M
2025-01-16 37.50 38.00 36.00 37.00 0.0M
2025-01-15 38.00 38.00 36.75 37.50 0.1M
2025-01-14 38.50 40.00 37.00 37.20 0.1M
2025-01-13 38.50 40.00 37.00 38.50 0.2M
2025-01-10 38.50 40.00 37.00 38.50 0.0M
2025-01-09 38.00 40.00 37.00 38.50 0.1M
2025-01-08 38.00 39.80 37.00 39.80 0.3M
2025-01-07 38.00 39.00 37.00 38.00 0.1M
2025-01-06 37.50 39.00 36.00 38.00 0.1M
2025-01-03 37.50 39.00 36.00 37.50 0.3M
2025-01-02 37.50 39.00 36.00 37.50 0.2M