Chapel Down Group Plc (CDGP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.5 | 77 | 29.5 | 13640 | 36.5 | DE |
| 4 | 3 | 8.9552238806 | 33.5 | 77 | 28 | 15869 | 35.8394936 | DE |
| 12 | -12 | -24.7422680412 | 48.5 | 83 | 28 | 29748 | 37.54787044 | DE |
| 26 | -36 | -49.6551724138 | 72.5 | 99 | 28 | 22370 | 47.70437459 | DE |
| 52 | -27 | -42.5196850394 | 63.5 | 99 | 28 | 22244 | 53.61713594 | DE |
| 156 | -27 | -42.5196850394 | 63.5 | 99 | 28 | 22244 | 53.61713594 | DE |
| 260 | -27 | -42.5196850394 | 63.5 | 99 | 28 | 22244 | 53.61713594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 52044 |
| 1735832160 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7115 |
| 1735662660 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735576260 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 22455 |
| 1735313700 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 11350 |
| 1735057680 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734971280 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 9595 |
| 1734712200 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 20441 |
| 1734622440 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15796 |
| 1734536340 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 1911 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 4937 |
| 1734366420 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15695 |
| 1734104460 | 36.5 | 3 | 8.96 | 36.5 | 70 | 29.5 | 76329 |
| 1734020880 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 8813 |
| 1733931060 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 2010 |
| 1733848080 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 0 |
| 1733761860 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 26177 |
| 1733495700 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 15407 |
| 1733416140 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 1628 |
| 1733326500 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1733239800 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1733156940 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1732897620 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 14000 |
| 1732808160 | 33.5 | -3 | -8.22 | 36.5 | 77 | 28 | 49399 |
| 1732721820 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7733 |
| 1732638480 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 13586 |
| 1732548840 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 6110 |
| 1732289460 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 43911 |
| 1732203480 | 36.5 | -2 | -5.19 | 38.5 | 70 | 29.5 | 9158 |
| 1732120140 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 5472 |
| 1732033620 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 7031 |
| 1731947580 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 0 |
| 1731688080 | 38.5 | 0 | 0.00 | 38.5 | 70 | 30.5 | 34353 |
| 1731598260 | 38.5 | 0 | 0.00 | 38.5 | 70 | 30.5 | 13149 |
| 1731511920 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 510 |
| 1731428820 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 54193 |
| 1731342540 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 6789 |
| 1731083160 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 25742 |
| 1730993820 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 27428 |
| 1730910480 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730824080 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 12265 |
| 1730737740 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 16953 |
| 1730475300 | 38.5 | 0 | 0.00 | 38.5 | 78 | 30.5 | 30224 |
| 1730388900 | 38.5 | 2 | 5.48 | 36.5 | 70 | 30.5 | 169476 |
| 1730305440 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 137272 |
| 1730193840 | 36.5 | -1.5 | -3.95 | 40.5 | 70 | 29.5 | 447688 |
| 1730132940 | 38 | -5.5 | -12.64 | 43.5 | 80.5 | 31.5 | 129653 |
| 1729869960 | 43.5 | -4 | -8.42 | 47.5 | 82.5 | 33 | 38140 |
| 1729783680 | 47.5 | 0 | 0.00 | 47.5 | 70 | 35 | 31199 |
| 1729697340 | 47.5 | 0 | 0.00 | 47.5 | 82.5 | 35 | 0 |
| 1729610340 | 47.5 | -1 | -2.06 | 48.5 | 70 | 35 | 0 |
| 1729524420 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 16031 |
| 1729262100 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 2000 |
| 1729178580 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 5727 |
| 1729092540 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 0 |
| 1729006140 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 8565 |
| 1728919680 | 48.5 | 0 | 0.00 | 48.5 | 70 | 35.5 | 2000 |
| 1728657480 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 993 |
| 1728574140 | 48.5 | 0 | 0.00 | 48.5 | 70 | 35.5 | 0 |
| 1728484740 | 48.5 | 0 | 0.00 | 48.5 | 70 | 35.5 | 4376 |
| 1728401340 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 9848 |
| 1728311580 | 48.5 | 0 | 0.00 | 48.5 | 83 | 35.5 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
