Chapel Down Group Plc Historical Data - CDGP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.0303030303	33	34.9	33	177583	33.53984104	DE
4	-3	-8.10810810811	37	37	32.5	109060	34.29877449	DE
12	-1.5	-4.22535211268	35.5	39.8	32.5	134008	35.8333873	DE
26	-36.5	-51.7730496454	70.5	70.5	32.5	123034	42.29176162	DE
52	-33.5	-49.6296296296	67.5	81	32.5	130035	55.50148724	DE
156	-20	-37.037037037	54	81	32.5	150855	58.79471089	DE
260	-20	-37.037037037	54	81	32.5	150855	58.79471089	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	34	0.5	1.49	33.5	34	33.5	62463
1739899800	33.5	0	0.00	33.5	33.5	33.5	637212
1739813400	33.5	-0.5	-1.47	33.5	33.5	33.5	13321
1739554200	34	1	3.03	33	34	33	91604
1739467800	33	0.5	1.54	33	33	33	83316
1739381400	32.5	-1.5	-4.41	34.5	35	32.5	127047
1739295000	34	0	0.00	34	35.5	34	184796
1739208600	34	0	0.00	34	34.5	34	227448
1738949400	34	-1	-2.86	34	34	34	34028
1738863000	35	1	2.94	34	35	34	35093
1738776600	34	0	0.00	34	34	34	13459
1738690200	34	-0.5	-1.45	34	35	34	79631
1738603800	34.5	0	0.00	34.5	34.5	34.5	83003
1738344600	34.5	0	0.00	34.5	34.5	34.5	4631
1738258200	34.5	-1.5	-4.17	36	36	34.5	77232
1738171800	36	0	0.00	36	36	36	16842
1738085400	36	0	0.00	36	36	36	32191
1737999000	36	0	0.00	36	36	36	55203
1737739800	36	-1	-2.70	37	37	36	43217
1737653400	37	0.5	1.37	37	37	37	279470
1737567000	36.5	0.3	0.83	37	37.1	36.5	145131
1737480600	36.2	-0.8	-2.16	36.5	37.1	36.2	42194
1737394200	37	0	0.00	37	37	37	140273
1737135000	37	0	0.00	37	37	37	89228
1737048600	37	-0.5	-1.33	37.5	37.5	37	28826
1736962200	37.5	0.3	0.81	38	38	37.5	83042
1736875800	37.2	-1.3	-3.38	38.5	38.9	37.2	52523
1736789400	38.5	0	0.00	38.5	38.6	38.5	172681
1736530200	38.5	0	0.00	38.5	38.5	38.5	45383
1736443800	38.5	-1.3	-3.27	38	38.5	38	84485
1736357400	39.8	1.8	4.74	38	39.8	38	292979
1736271000	38	0	0.00	38	38.1	38	95987
1736184600	38	0.5	1.33	37.5	38	37.5	69174
1735925400	37.5	0	0.00	37.5	37.5	37.5	288050
1735839000	37.5	0	0.00	37.5	37.5	37.5	167060
1735666200	37.5	0	0.00	37.5	37.5	37.5	273816
1735579800	37.5	0	0.00	37.5	39	37.5	115352
1735320600	37.5	0	0.00	37.5	37.5	37.5	15114
1735061400	37.5	0	0.00	37.5	37.5	37.5	47638
1734975000	37.5	0	0.00	37.5	37.5	37.5	61635
1734715800	37.5	0.5	1.35	37.5	37.6	37.5	41421
1734629400	37	-0.5	-1.33	37.5	37.5	37	38285
1734543000	37.5	0	0.00	37	39.5	37	177555
1734456600	37.5	0	0.00	37.5	37.5	37.5	38644
1734370200	37.5	0.5	1.35	37	37.5	37	212696
1734111000	37	2	5.71	37	37	37	115419
1734024600	35	0	0.00	35	35	35	300600
1733938200	35	0	0.00	35	35	35	810100
1733851800	35	0	0.00	35	35	35	31272
1733765400	35	0.4	1.16	35	35	35	205363
1733506200	34.6	-0.4	-1.14	35	35	34.6	196026
1733419800	35	0	0.00	35	35	35	52967
1733333400	35	0	0.00	35	35	35	244345
1733247000	35	0	0.00	35	35	35	65481
1733160600	35	0	0.00	35	35	35	50925
1732901400	35	0	0.00	35	35	35	358020
1732815000	35	-0.5	-1.41	35.5	36	34	207538
1732728600	35.5	0	0.00	35.5	35.5	35.5	84462
1732642200	35.5	0	0.00	35.5	35.5	35.5	13494
1732555800	35.5	0	0.00	35.5	35.5	35.5	23361
1732296600	35.5	-0.3	-0.84	34.5	35.5	34.5	170798
1732210200	35.8	-1.2	-3.24	36.5	36.5	34.5	122219
1732123800	37	0	0.00	37	37	36.5	41720

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chapel Down Group Plc (CDGP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chapel Down Group Plc (CDGP) Historical

Chapel Down Group Plc (CDGP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free