Chill Brands Group PLC (CHLL)

CHLL
🏛️ Royaume-Uni →
1.55
Dernière Mise à Jour: 2025-09-26
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
2021-12-31 15.95 16.45 15.50 15.70 0.2M
2021-12-30 14.95 16.89 14.45 15.70 1.5M
2021-12-29 13.46 14.95 13.21 14.95 1.1M
2021-12-24 13.21 13.83 13.07 13.46 0.1M
2021-12-23 12.96 13.41 11.96 13.21 0.3M
2021-12-22 13.21 13.46 12.86 12.96 0.3M
2021-12-21 13.95 14.35 12.96 13.21 1.3M
2021-12-20 14.70 14.85 13.46 13.95 0.3M
2021-12-17 14.95 14.95 13.95 14.20 0.1M
2021-12-16 14.95 14.85 14.04 14.95 0.2M
2021-12-15 14.95 14.88 14.45 14.95 0.3M
2021-12-14 15.20 14.99 14.45 14.95 0.1M
2021-12-13 15.20 15.15 14.95 15.20 0.0M
2021-12-10 15.70 15.55 14.95 15.20 0.3M
2021-12-09 16.45 16.45 15.05 15.70 0.1M
2021-12-08 16.20 16.86 15.83 16.45 0.4M
2021-12-07 16.94 16.84 15.95 16.20 0.2M
2021-12-06 17.44 17.62 16.45 16.94 0.3M
2021-12-03 16.20 18.46 15.95 17.44 1.4M
2021-12-02 15.05 16.15 15.10 15.80 0.7M
2021-12-01 15.45 15.65 14.45 15.05 0.4M
2021-11-30 15.95 15.95 14.94 15.45 0.4M
2021-11-29 15.70 16.93 15.45 15.45 0.6M
2021-11-26 14.95 16.79 14.45 15.45 1.2M
2021-11-25 13.95 16.94 13.79 15.65 2.9M
2021-11-24 13.46 14.40 12.96 13.95 0.8M
2021-11-23 14.70 14.93 13.02 13.46 0.5M
2021-11-22 16.45 16.45 12.58 14.45 5.6M
2021-11-19 18.19 18.94 15.10 16.70 2.8M
2021-11-18 11.56 19.44 11.24 17.69 9.9M
2021-11-17 11.21 11.42 11.09 11.21 0.4M
2021-11-16 11.21 11.46 11.00 11.21 0.1M
2021-11-15 12.46 12.56 10.47 11.46 2.4M
2021-11-12 12.46 12.96 12.04 12.46 1.1M
2021-11-11 12.71 12.69 12.21 12.46 0.2M
2021-11-10 12.46 13.14 12.26 12.71 0.1M
2021-11-09 13.21 13.25 12.09 12.46 0.2M
2021-11-08 13.21 13.70 12.46 13.46 1.0M
2021-11-05 13.21 13.95 12.51 13.21 0.8M
2021-11-04 12.96 13.46 11.06 13.46 2.0M
2021-11-03 12.21 13.16 9.26 12.96 24.2M
2021-11-02 17.19 17.42 14.20 14.95 10.0M
2021-11-01 19.44 19.44 17.02 17.19 1.9M
2021-10-29 19.44 19.93 19.11 19.93 0.3M
2021-10-28 19.19 19.93 18.54 19.93 0.9M
2021-10-27 19.69 19.64 18.69 19.00 0.5M
2021-10-26 19.93 19.98 19.13 19.69 0.3M
2021-10-25 19.44 20.43 19.02 19.93 0.8M
2021-10-22 19.44 19.59 19.02 19.44 0.2M
2021-10-21 19.56 19.74 18.94 19.44 0.5M
2021-10-20 19.07 19.93 18.75 19.56 3.1M
2021-10-19 19.44 19.93 17.94 18.94 0.9M
2021-10-18 19.69 19.93 18.44 19.93 0.7M
2021-10-15 19.69 19.93 18.94 19.69 0.1M
2021-10-14 19.54 19.83 19.04 19.69 0.1M
2021-10-13 19.54 19.34 19.14 19.54 0.1M
2021-10-12 18.69 19.93 18.54 19.34 0.9M
2021-10-11 19.78 21.93 18.44 18.44 9.7M
2021-10-08 19.44 20.18 17.94 19.69 1.6M
2021-10-07 20.43 19.93 18.94 18.94 0.2M
2021-10-06 20.81 21.38 19.44 19.93 0.5M
2021-10-05 21.18 21.43 17.44 20.81 8.2M
2021-10-04 21.43 22.92 20.93 21.18 1.4M
2021-10-01 18.19 21.93 18.16 21.53 3.2M
2021-09-30 21.43 21.43 17.44 18.44 10.7M
2021-09-29 24.42 24.92 19.93 21.93 5.4M
2021-09-28 25.54 25.91 24.67 25.42 0.7M
2021-09-27 25.54 25.91 25.21 25.91 0.1M
2021-09-24 26.41 26.61 24.17 25.54 3.0M
2021-09-23 27.16 28.41 25.91 26.66 1.3M
2021-09-22 25.91 26.91 25.67 26.66 0.2M
2021-09-21 26.16 26.30 25.47 25.91 0.1M
2021-09-20 27.04 27.09 25.91 26.16 0.2M
2021-09-17 26.41 27.41 26.41 27.04 0.2M
2021-09-16 26.16 26.91 26.17 26.41 0.2M
2021-09-15 26.16 26.41 25.91 26.16 0.2M
2021-09-14 26.41 26.41 25.91 26.16 0.4M
2021-09-13 27.66 27.41 25.91 25.91 0.3M
2021-09-10 28.16 28.10 27.41 27.41 0.2M
2021-09-09 28.16 28.24 27.91 28.16 0.1M
2021-09-08 28.90 29.15 27.91 28.16 0.3M
2021-09-07 27.66 29.40 27.65 28.90 0.4M
2021-09-06 28.41 28.41 26.76 27.66 0.6M
2021-09-03 27.16 29.90 27.16 27.91 2.0M
2021-09-02 29.28 29.70 26.91 27.41 1.7M
2021-09-01 37.38 36.88 27.91 29.65 10.5M
2021-08-31 39.62 39.74 38.47 39.12 0.3M
2021-08-27 38.62 39.87 38.42 39.62 7.1M
2021-08-26 37.38 38.87 37.26 38.87 0.3M
2021-08-25 36.63 37.88 36.76 37.38 0.2M
2021-08-24 39.37 39.72 35.88 37.88 0.3M
2021-08-23 40.37 40.02 37.88 39.37 0.2M
2021-08-20 39.62 41.62 39.87 40.87 0.5M
2021-08-19 36.38 39.87 36.03 39.87 0.5M
2021-08-18 36.13 36.88 34.24 36.88 0.9M
2021-08-17 37.50 37.88 35.44 37.88 0.9M
2021-08-16 38.47 38.87 37.13 37.50 0.2M
2021-08-13 38.37 39.37 35.88 38.87 0.9M
2021-08-12 39.37 39.07 37.38 38.37 0.4M
2021-08-11 41.36 40.87 38.56 39.87 1.2M
2021-08-10 43.61 43.71 40.87 40.87 0.2M
2021-08-09 44.60 45.85 43.36 43.36 0.3M
2021-08-06 44.85 47.84 44.35 44.35 0.8M
2021-08-05 40.87 45.85 36.88 44.85 3.9M
2021-08-04 42.36 44.85 39.87 39.87 0.3M
2021-08-03 41.86 44.19 40.87 42.36 0.8M
2021-08-02 43.86 43.86 37.88 41.86 3.0M
2021-07-30 43.98 45.60 43.11 43.36 2.1M
2021-07-29 53.08 52.83 39.87 44.35 9.8M
2021-07-28 50.83 50.68 49.84 50.33 0.2M
2021-07-27 51.33 51.83 49.84 50.83 0.1M
2021-07-26 53.32 53.32 50.83 51.33 0.6M
2021-07-23 53.32 54.82 51.83 52.83 1.8M
2021-07-22 54.82 55.02 49.84 53.82 3.5M
2021-07-21 53.32 55.82 49.84 54.82 3.2M
2021-07-20 50.83 54.82 49.98 53.52 0.6M
2021-07-19 46.35 51.83 46.75 50.83 1.2M
2021-07-16 45.85 46.85 44.85 46.50 0.6M
2021-07-15 46.85 46.85 44.85 45.35 0.2M
2021-07-14 46.85 47.84 45.62 46.65 0.2M
2021-07-13 49.34 49.14 45.85 46.85 0.2M
2021-07-12 49.59 49.84 48.11 49.14 0.2M
2021-07-09 50.33 50.83 48.84 49.34 0.2M
2021-07-08 45.35 51.83 45.85 50.33 0.6M
2021-07-07 46.35 46.85 43.86 45.85 0.8M
2021-07-06 46.85 47.84 45.85 46.35 0.3M
2021-07-05 49.34 51.73 46.10 46.85 0.3M
2021-07-02 50.33 51.63 48.84 50.43 0.2M
2021-07-01 53.32 53.13 49.09 50.33 0.4M
2021-06-30 50.83 53.82 50.83 51.83 0.3M
2021-06-29 50.83 52.13 49.84 50.83 1.2M
2021-06-28 51.33 51.73 50.02 50.83 0.2M
2021-06-25 51.83 52.03 49.84 52.03 0.2M
2021-06-24 51.83 53.82 50.83 52.83 0.4M
2021-06-23 53.32 57.81 50.83 52.83 1.3M
2021-06-22 47.84 55.31 47.44 53.32 1.1M
2021-06-21 50.33 50.83 46.85 49.94 0.3M
2021-06-18 50.33 50.93 49.84 50.93 0.2M
2021-06-17 51.33 51.48 48.84 50.43 0.5M
2021-06-16 53.32 54.82 49.34 50.83 0.4M
2021-06-15 55.07 56.81 52.83 53.32 1.0M
2021-06-14 56.31 56.81 54.32 55.92 0.6M
2021-06-11 55.32 57.81 54.82 56.81 0.2M
2021-06-10 57.06 59.50 53.82 55.32 0.5M
2021-06-09 58.81 58.91 54.97 57.81 1.1M
2021-06-08 56.31 60.81 57.51 59.80 1.2M
2021-06-07 54.07 56.81 53.32 56.07 0.5M
2021-06-04 51.33 55.22 51.33 51.33 1.0M
2021-06-03 48.84 51.83 47.86 51.83 0.9M
2021-06-02 46.35 50.33 44.85 48.84 2.0M
2021-06-01 50.33 50.83 45.85 45.85 1.4M
2021-05-28 49.34 50.33 45.85 49.84 2.3M
2021-05-27 50.83 51.33 48.39 49.74 0.7M
2021-05-26 52.33 52.10 47.39 51.83 2.5M
2021-05-25 54.07 54.52 51.83 52.33 0.9M
2021-05-24 54.57 57.81 53.32 54.07 0.6M
2021-05-21 53.82 55.82 52.45 55.82 1.8M
2021-05-20 51.08 55.82 50.67 54.82 3.7M
2021-05-19 60.30 59.80 49.84 50.83 6.8M
2021-05-18 61.05 62.79 59.80 60.30 1.7M
2021-05-17 65.29 68.77 60.00 61.05 3.4M
2021-05-14 63.54 64.19 62.38 63.29 0.5M
2021-05-13 62.79 64.79 61.88 63.29 1.4M
2021-05-12 61.80 63.79 61.30 62.79 0.3M
2021-05-11 62.79 63.79 60.80 62.79 0.5M
2021-05-10 64.04 64.11 61.80 62.79 0.4M
2021-05-07 62.79 65.78 62.02 64.04 0.9M
2021-05-06 64.29 64.29 61.30 62.79 0.9M
2021-05-05 69.77 70.32 62.30 62.79 1.6M
2021-05-04 64.79 70.77 59.80 69.37 3.3M
2021-04-30 57.31 66.78 56.81 63.79 1.2M
2021-04-29 59.30 59.80 56.81 57.81 0.4M
2021-04-28 63.29 63.79 55.82 58.81 3.1M
2021-04-27 67.78 67.98 62.79 62.79 0.9M
2021-04-26 68.77 69.47 66.78 66.78 0.6M
2021-04-23 68.77 69.77 65.78 69.77 0.7M
2021-04-22 68.77 69.77 67.28 69.77 0.5M
2021-04-21 68.28 69.77 65.78 69.77 1.4M
2021-04-20 73.76 72.96 65.78 65.78 1.0M
2021-04-19 76.75 77.20 70.87 70.87 0.7M
2021-04-16 79.99 82.73 74.16 74.16 0.8M
2021-04-15 78.74 79.74 76.75 77.35 0.5M
2021-04-14 78.74 79.74 76.75 78.74 0.4M
2021-04-13 81.73 81.73 77.74 78.64 0.4M
2021-04-12 81.23 83.68 77.74 77.74 0.3M
2021-04-09 82.73 82.73 79.74 79.74 0.4M
2021-04-08 78.24 83.72 76.75 82.73 1.0M
2021-04-07 81.43 81.73 76.75 78.24 1.7M
2021-04-06 84.72 87.71 80.73 81.73 2.1M
2021-04-01 83.23 85.72 79.74 80.73 0.7M
2021-03-31 85.72 86.71 81.73 83.23 0.7M
2021-03-30 87.21 87.71 84.72 85.72 1.4M
2021-03-29 85.72 90.10 84.72 90.10 0.6M
2021-03-26 87.71 88.69 85.72 86.32 0.6M
2021-03-25 89.70 92.50 87.11 87.71 1.5M
2021-03-24 84.42 91.70 83.72 89.70 0.8M
2021-03-23 85.92 88.71 82.73 84.42 0.5M
2021-03-22 89.21 90.30 84.72 85.12 0.6M
2021-03-19 91.70 92.70 87.71 88.71 0.3M
2021-03-18 93.69 94.69 90.70 91.70 0.5M
2021-03-17 89.70 95.67 88.73 92.50 0.6M
2021-03-16 90.20 90.70 88.71 90.10 0.5M
2021-03-15 92.70 92.70 88.71 90.20 0.8M
2021-03-12 95.69 96.68 91.20 92.70 1.4M
2021-03-11 96.68 98.68 94.69 95.69 1.1M
2021-03-10 102.41 104.66 91.70 96.68 1.4M
2021-03-09 108.14 109.34 91.95 103.66 4.9M
2021-03-08 97.68 103.66 95.69 101.67 3.6M
2021-03-05 92.20 101.17 91.81 97.68 4.3M
2021-03-04 92.20 93.19 89.70 91.70 2.6M
2021-03-03 87.71 94.69 86.71 92.70 3.0M
2021-03-02 79.44 88.71 79.34 86.71 1.6M
2021-03-01 80.24 80.73 75.75 79.74 3.3M
2021-02-26 79.74 80.73 76.75 80.24 1.1M
2021-02-25 81.73 82.73 79.74 80.73 0.5M
2021-02-24 77.25 82.73 76.75 81.23 1.9M
2021-02-23 78.74 79.64 71.76 74.75 1.6M
2021-02-22 82.73 83.43 75.05 79.74 2.0M
2021-02-19 78.74 84.72 77.74 82.73 2.0M
2021-02-18 68.28 78.74 65.78 78.34 2.6M
2021-02-17 71.27 71.15 62.79 69.77 3.6M
2021-02-16 74.75 74.75 70.77 71.76 1.6M
2021-02-15 73.76 78.74 70.77 75.75 2.1M
2021-02-12 74.46 76.75 68.77 73.76 0.9M
2021-02-11 75.75 76.15 72.76 74.46 0.5M
2021-02-10 77.25 78.91 74.75 76.15 1.3M
2021-02-09 79.24 80.54 76.75 77.15 0.5M
2021-02-08 81.23 81.68 73.86 79.74 1.5M
2021-02-05 79.24 81.73 73.12 81.73 3.1M
2021-02-04 68.47 79.74 68.55 79.74 2.9M
2021-02-03 74.75 76.75 62.00 68.38 7.0M
2021-02-02 69.77 76.25 69.62 74.75 1.2M
2021-02-01 69.27 71.76 67.98 69.77 1.0M
2021-01-29 72.26 72.76 66.78 69.17 2.9M
2021-01-28 85.22 84.73 69.79 72.56 6.3M
2021-01-27 88.71 89.70 82.73 84.72 2.6M
2021-01-26 88.21 93.69 86.71 88.11 2.8M
2021-01-25 77.94 86.71 77.15 84.72 1.9M
2021-01-22 72.26 80.24 71.95 77.74 1.6M
2021-01-21 72.76 73.76 70.77 73.76 0.7M
2021-01-20 72.26 74.75 70.83 72.76 1.7M
2021-01-19 71.76 74.75 69.87 72.26 0.9M
2021-01-18 72.26 72.98 68.77 71.76 1.0M
2021-01-15 68.28 74.75 67.44 72.56 1.9M
2021-01-14 67.28 72.26 64.79 68.28 1.6M
2021-01-13 68.97 69.77 66.78 67.28 1.2M
2021-01-12 68.47 71.76 65.78 68.97 1.7M
2021-01-11 71.76 73.36 67.18 68.77 0.6M
2021-01-08 68.28 75.75 68.77 71.76 1.8M
2021-01-07 67.28 69.77 65.14 66.28 1.3M
2021-01-06 63.79 67.78 59.80 63.99 1.9M
2021-01-05 67.78 67.78 61.80 62.79 1.6M
2021-01-04 69.77 71.76 66.78 67.58 1.0M