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
2022-12-30 1.90 1.97 1.84 1.95 0.4M
2022-12-29 2.00 2.00 1.80 1.90 0.5M
2022-12-28 2.00 2.10 1.90 2.00 0.1M
2022-12-23 2.00 1.93 1.93 2.00 0.0M
2022-12-22 2.00 2.09 1.93 2.00 0.0M
2022-12-21 2.00 2.10 1.90 2.00 0.2M
2022-12-20 2.05 2.10 1.90 2.00 0.1M
2022-12-19 2.05 1.97 1.92 2.05 0.1M
2022-12-16 2.05 2.20 1.96 2.05 0.3M
2022-12-15 2.05 2.05 2.05 2.05 0.0M
2022-12-14 2.05 2.20 1.98 2.05 0.1M
2022-12-13 2.10 2.17 1.94 2.05 0.9M
2022-12-12 2.30 2.35 2.01 2.10 0.8M
2022-12-09 2.30 2.40 2.20 2.30 0.4M
2022-12-08 2.30 2.35 2.22 2.30 0.3M
2022-12-07 1.95 2.40 1.90 2.30 5.5M
2022-12-06 2.10 2.12 1.90 1.95 0.3M
2022-12-05 2.10 2.14 2.00 2.10 0.1M
2022-12-02 2.10 2.18 2.00 2.10 0.3M
2022-12-01 2.15 2.20 2.10 2.10 0.2M
2022-11-30 2.20 2.19 2.11 2.15 0.0M
2022-11-29 2.20 2.20 2.12 2.20 0.2M
2022-11-28 2.15 2.30 2.10 2.20 0.4M
2022-11-25 2.15 2.20 2.12 2.15 0.3M
2022-11-24 2.15 2.11 2.11 2.15 0.0M
2022-11-23 2.25 2.24 2.10 2.15 0.4M
2022-11-22 2.30 2.27 2.20 2.25 0.2M
2022-11-21 2.30 2.40 2.20 2.30 0.2M
2022-11-18 2.30 2.33 2.21 2.30 0.2M
2022-11-17 2.25 2.27 2.22 2.30 0.4M
2022-11-16 2.35 2.30 2.20 2.25 1.0M
2022-11-15 2.45 2.50 2.30 2.35 0.2M
2022-11-14 2.45 2.50 2.43 2.45 0.3M
2022-11-11 2.40 2.50 2.30 2.45 0.4M
2022-11-10 2.40 2.44 2.38 2.40 0.0M
2022-11-09 2.35 2.40 2.35 2.40 0.3M
2022-11-08 2.50 2.60 2.22 2.35 0.4M
2022-11-07 2.55 2.70 2.41 2.50 0.2M
2022-11-04 2.50 2.55 2.42 2.55 0.2M
2022-11-03 2.40 2.57 2.39 2.50 0.1M
2022-11-02 2.45 2.52 2.39 2.40 0.1M
2022-11-01 2.60 2.70 2.32 2.45 1.2M
2022-10-31 2.45 2.70 2.50 2.60 0.4M
2022-10-28 2.63 2.60 2.30 2.45 0.2M
2022-10-27 2.63 2.63 2.50 2.63 0.0M
2022-10-26 2.58 2.75 2.47 2.63 0.2M
2022-10-25 2.58 2.75 2.45 2.58 0.0M
2022-10-24 2.35 2.66 2.30 2.58 1.8M
2022-10-21 2.40 2.50 2.31 2.35 0.8M
2022-10-20 2.55 2.60 2.40 2.40 0.5M
2022-10-19 2.60 2.70 2.50 2.55 0.4M
2022-10-18 2.80 2.90 2.51 2.60 0.7M
2022-10-17 2.65 2.80 2.50 2.80 0.2M
2022-10-14 2.90 2.96 2.55 2.75 1.2M
2022-10-13 2.90 3.00 2.80 2.90 1.2M
2022-10-12 2.60 3.10 2.56 2.90 3.1M
2022-10-11 2.60 2.67 2.52 2.60 0.2M
2022-10-10 2.80 2.83 2.52 2.60 0.3M
2022-10-07 2.50 3.00 2.42 2.80 3.4M
2022-10-06 2.35 2.60 2.36 2.50 1.8M
2022-10-05 2.35 2.50 2.20 2.35 0.4M
2022-10-04 2.40 2.50 2.22 2.35 0.9M
2022-10-03 2.45 2.60 2.30 2.40 0.7M
2022-09-30 2.60 2.70 2.20 2.45 6.7M
2022-09-29 2.10 2.68 2.14 2.60 3.2M
2022-09-28 2.10 2.20 2.01 2.10 0.2M
2022-09-27 2.10 2.19 1.90 2.10 2.8M
2022-09-26 2.25 2.28 2.00 2.10 0.7M
2022-09-23 2.25 2.30 2.10 2.25 0.6M
2022-09-22 2.40 2.35 2.20 2.25 0.4M
2022-09-21 2.40 2.50 2.30 2.40 0.9M
2022-09-20 2.40 2.47 2.34 2.40 0.0M
2022-09-16 2.45 2.48 2.40 2.40 0.1M
2022-09-15 2.55 2.60 2.44 2.45 0.4M
2022-09-14 2.35 2.60 2.30 2.55 1.9M
2022-09-13 2.75 2.70 2.30 2.30 1.5M
2022-09-12 2.75 2.75 2.70 2.75 0.1M
2022-09-09 2.75 2.70 2.70 2.75 0.1M
2022-09-08 2.85 2.84 2.60 2.75 0.3M
2022-09-07 3.00 3.10 2.77 2.85 0.3M
2022-09-06 3.00 2.96 2.96 3.00 0.1M
2022-09-05 3.05 3.10 2.85 3.00 0.4M
2022-09-02 3.10 3.20 2.91 3.05 1.3M
2022-09-01 3.15 3.20 3.00 3.10 0.7M
2022-08-31 3.15 3.20 3.11 3.15 0.1M
2022-08-30 3.40 3.50 3.01 3.15 0.8M
2022-08-26 3.05 3.50 3.10 3.40 2.8M
2022-08-25 3.05 3.09 3.00 3.05 0.2M
2022-08-24 3.10 3.10 3.00 3.05 1.0M
2022-08-23 3.10 3.23 3.00 3.10 0.8M
2022-08-22 3.15 3.20 3.00 3.10 0.1M
2022-08-19 3.30 3.35 3.00 3.15 1.8M
2022-08-18 3.03 3.50 3.00 3.30 8.2M
2022-08-17 2.45 3.08 2.46 3.01 6.5M
2022-08-16 2.30 2.59 2.20 2.45 3.6M
2022-08-15 2.30 2.40 2.20 2.30 0.1M
2022-08-12 2.25 2.34 2.21 2.30 0.3M
2022-08-11 2.25 2.34 2.10 2.30 1.5M
2022-08-10 2.25 2.40 2.10 2.10 0.2M
2022-08-09 2.25 2.40 2.10 2.19 0.8M
2022-08-08 2.25 2.31 2.10 2.25 0.5M
2022-08-05 1.95 2.40 1.90 2.25 4.1M
2022-08-04 1.80 2.00 1.73 1.95 1.1M
2022-08-03 1.85 1.90 1.70 1.80 1.3M
2022-08-02 1.90 1.94 1.85 1.90 0.1M
2022-08-01 1.90 2.00 1.80 1.90 1.0M
2022-07-29 1.95 1.94 1.90 1.95 0.1M
2022-07-28 1.95 2.00 1.90 1.95 1.9M
2022-07-27 2.00 1.97 1.90 1.95 0.3M
2022-07-26 2.00 2.01 1.96 2.00 0.0M
2022-07-25 2.00 2.10 1.96 2.00 0.1M
2022-07-22 2.00 2.04 1.90 2.00 3.9M
2022-07-21 2.00 2.08 1.95 2.00 0.3M
2022-07-20 2.00 2.09 1.95 2.00 0.1M
2022-07-19 2.00 2.10 2.10 2.00 0.0M
2022-07-18 2.00 2.09 2.04 2.00 0.1M
2022-07-15 2.00 2.05 1.92 2.00 0.6M
2022-07-14 2.10 2.11 2.00 2.00 0.6M
2022-07-13 1.90 2.25 1.85 2.05 1.0M
2022-07-12 2.13 2.20 1.88 1.90 1.4M
2022-07-11 2.13 2.14 2.04 2.13 0.3M
2022-07-08 2.13 2.16 2.02 2.07 0.5M
2022-07-07 2.13 2.16 2.15 2.13 0.1M
2022-07-06 2.10 2.19 1.91 2.13 1.4M
2022-07-05 2.10 2.15 2.00 2.10 0.7M
2022-07-04 2.13 2.20 2.01 2.10 0.3M
2022-07-01 2.30 2.28 2.00 2.13 1.4M
2022-06-30 2.33 2.39 2.20 2.30 0.1M
2022-06-29 2.40 2.44 2.25 2.33 0.6M
2022-06-28 2.40 2.48 2.35 2.40 0.7M
2022-06-27 2.40 2.44 2.38 2.40 2.2M
2022-06-24 2.40 2.40 2.40 2.40 3.6M
2022-06-23 2.30 2.46 2.40 2.40 0.5M
2022-06-22 2.30 2.31 2.22 2.30 0.1M
2022-06-21 2.25 2.39 2.10 2.30 1.1M
2022-06-20 2.25 2.40 2.16 2.25 0.4M
2022-06-17 2.25 2.38 2.38 2.25 0.1M
2022-06-16 2.35 2.43 2.10 2.25 0.1M
2022-06-15 2.35 2.39 2.26 2.35 0.1M
2022-06-14 2.35 2.48 2.22 2.35 0.5M
2022-06-13 2.55 2.50 2.20 2.35 0.2M
2022-06-10 2.55 2.56 2.40 2.55 0.1M
2022-06-09 2.55 2.70 2.43 2.55 0.5M
2022-06-08 2.55 2.58 2.45 2.55 1.0M
2022-06-07 2.55 2.59 2.41 2.55 0.7M
2022-06-06 2.55 2.66 2.43 2.55 0.6M
2022-06-01 2.50 2.67 2.50 2.55 0.3M
2022-05-31 2.50 2.70 2.46 2.50 0.4M
2022-05-30 2.49 2.62 2.39 2.49 0.4M
2022-05-27 2.34 2.69 2.19 2.49 0.6M
2022-05-26 2.34 2.43 2.28 2.34 0.1M
2022-05-25 2.34 2.47 2.27 2.34 0.1M
2022-05-24 2.64 2.69 2.10 2.34 1.6M
2022-05-23 2.79 2.79 2.49 2.64 0.5M
2022-05-20 2.84 2.92 2.59 2.69 1.5M
2022-05-19 2.84 2.92 2.73 2.84 0.1M
2022-05-18 2.94 2.99 2.69 2.84 0.2M
2022-05-17 2.94 3.09 2.89 2.98 1.0M
2022-05-16 2.94 2.98 2.89 2.94 1.4M
2022-05-13 2.92 3.09 2.74 2.94 2.4M
2022-05-12 2.89 3.19 2.49 2.92 5.3M
2022-05-11 2.89 2.97 2.79 2.89 0.4M
2022-05-10 3.09 3.19 2.80 2.89 1.4M
2022-05-09 2.74 3.19 2.69 3.09 1.6M
2022-05-06 3.04 3.04 2.69 2.99 1.7M
2022-05-05 3.04 3.07 2.99 3.04 0.3M
2022-05-04 3.14 3.23 3.01 3.04 0.8M
2022-05-03 3.04 3.49 2.99 3.14 1.3M
2022-04-29 3.41 3.58 2.99 3.04 2.2M
2022-04-28 2.87 3.66 2.90 3.49 4.9M
2022-04-27 2.49 3.49 2.49 2.87 15.6M
2022-04-26 4.98 5.43 4.83 4.98 0.4M
2022-04-25 4.98 5.48 4.81 4.98 0.4M
2022-04-22 4.98 5.48 4.49 4.98 0.9M
2022-04-21 4.98 5.36 4.49 4.98 0.6M
2022-04-20 5.11 5.48 4.73 5.11 1.4M
2022-04-19 4.73 5.98 4.49 5.11 1.7M
2022-04-14 4.73 5.48 4.86 4.73 0.3M
2022-04-13 4.73 5.31 4.61 4.73 0.1M
2022-04-12 4.49 5.33 4.32 4.50 0.6M
2022-04-11 4.49 4.98 3.99 4.61 0.6M
2022-04-08 4.98 5.23 3.99 4.73 0.9M
2022-04-07 4.93 5.48 4.50 4.98 0.7M
2022-04-06 4.93 5.26 4.49 4.93 0.7M
2022-04-05 5.18 5.33 4.49 4.93 0.9M
2022-04-04 4.49 5.38 4.15 5.18 2.2M
2022-04-01 4.24 5.18 3.99 4.49 1.0M
2022-03-31 4.24 4.36 4.05 4.24 0.7M
2022-03-30 3.86 4.49 3.49 4.24 1.0M
2022-03-29 4.34 4.49 3.49 3.86 1.1M
2022-03-28 4.51 4.78 4.07 4.34 0.8M
2022-03-25 4.51 4.76 4.39 4.51 0.4M
2022-03-24 4.24 4.98 3.79 4.51 1.6M
2022-03-23 4.61 4.58 4.19 4.24 1.3M
2022-03-22 5.11 5.23 4.37 4.61 0.4M
2022-03-21 5.36 5.56 4.73 5.11 0.5M
2022-03-18 4.24 5.98 4.30 5.36 1.6M
2022-03-17 4.61 4.96 3.99 4.24 2.2M
2022-03-16 4.36 4.98 3.99 4.61 1.1M
2022-03-15 4.54 4.73 3.99 4.36 0.9M
2022-03-14 4.73 5.18 4.23 4.71 0.9M
2022-03-11 5.11 5.18 4.49 4.73 0.9M
2022-03-10 5.43 5.76 4.98 5.11 1.4M
2022-03-09 4.01 5.98 4.06 5.13 4.7M
2022-03-08 4.14 4.29 3.65 4.01 2.7M
2022-03-07 5.01 4.98 3.89 4.14 4.6M
2022-03-04 6.73 5.98 4.98 4.98 5.8M
2022-03-03 8.32 8.37 7.48 7.72 0.4M
2022-03-02 8.47 8.57 7.97 8.22 0.9M
2022-03-01 8.60 8.97 8.19 8.47 0.4M
2022-02-28 8.97 9.22 8.47 8.50 3.1M
2022-02-25 8.85 9.22 8.72 8.97 2.4M
2022-02-24 8.72 9.22 8.48 8.85 0.5M
2022-02-23 9.22 9.47 8.97 9.47 0.7M
2022-02-22 10.02 9.77 8.97 9.22 3.6M
2022-02-21 10.17 10.37 9.97 10.12 1.1M
2022-02-18 10.71 11.23 9.95 10.17 1.7M
2022-02-17 9.57 10.96 9.77 10.71 2.5M
2022-02-16 9.12 9.87 8.97 9.57 0.8M
2022-02-15 9.67 9.91 8.97 9.67 1.8M
2022-02-14 9.12 10.47 9.17 9.72 3.1M
2022-02-11 7.97 9.47 7.97 9.12 3.7M
2022-02-10 7.87 8.05 7.78 7.97 2.6M
2022-02-09 7.70 8.37 7.77 7.87 2.8M
2022-02-08 8.05 8.07 7.60 7.64 0.8M
2022-02-07 7.87 8.17 7.58 7.92 2.8M
2022-02-04 8.07 8.07 7.51 7.77 1.8M
2022-02-03 8.15 8.22 7.97 8.07 1.2M
2022-02-02 8.02 8.97 7.48 7.97 24.1M
2022-02-01 8.80 9.00 7.22 7.97 42.5M
2022-01-31 11.21 11.36 7.97 8.72 18.9M
2022-01-28 13.70 13.94 10.59 11.96 6.0M
2022-01-27 12.06 13.84 11.96 13.21 0.9M
2022-01-26 11.81 12.26 11.66 12.06 0.5M
2022-01-25 11.06 12.14 10.81 11.81 1.0M
2022-01-24 11.71 11.94 10.47 11.06 1.1M
2022-01-21 12.21 12.78 11.11 11.96 2.6M
2022-01-20 14.30 14.45 10.96 12.46 11.9M
2022-01-19 15.70 15.87 14.15 14.30 9.0M
2022-01-18 15.70 15.95 15.63 15.70 0.4M
2022-01-17 16.94 16.94 14.95 15.70 1.1M
2022-01-14 17.44 17.44 15.95 16.94 4.1M
2022-01-13 17.44 17.91 17.07 17.44 0.5M
2022-01-12 18.94 18.94 16.94 17.44 0.7M
2022-01-11 18.44 19.34 18.12 18.94 0.5M
2022-01-10 18.44 18.92 17.44 18.44 0.4M
2022-01-07 17.94 18.94 17.67 18.44 0.2M
2022-01-06 18.94 19.36 17.44 17.94 0.5M
2022-01-05 17.69 19.44 17.54 18.94 1.0M
2022-01-04 15.70 20.76 15.95 17.24 8.3M