Select a section

SEARCH

Chapel Down Group

(CDGP)

Sector: Beverages

38.00p

0.00p 0.00

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	38.00p	40.80p	36.22p	38.00p	35,851
10/04/2025	38.00p	40.00p	36.00p	38.00p	48,312
09/04/2025	36.00p	40.00p	35.00p	40.00p	78,510
08/04/2025	36.50p	39.00p	35.00p	39.00p	68,583
07/04/2025	36.00p	38.00p	34.30p	36.50p	77,427
04/04/2025	36.50p	38.00p	34.30p	36.50p	80,787
03/04/2025	36.50p	38.00p	35.00p	36.50p	24,443
02/04/2025	38.00p	40.00p	36.00p	38.00p	16,343
01/04/2025	38.00p	40.00p	36.55p	38.00p	19,333
31/03/2025	38.00p	40.00p	36.00p	38.00p	70,617
28/03/2025	38.00p	40.80p	36.00p	38.00p	30,916
27/03/2025	38.50p	40.80p	37.00p	40.80p	27,254
26/03/2025	38.50p	40.00p	37.00p	38.50p	13,685
25/03/2025	38.50p	40.00p	37.00p	38.50p	33,049
24/03/2025	39.00p	40.00p	37.00p	38.50p	65,133
21/03/2025	39.00p	40.00p	38.47p	39.00p	16,625
20/03/2025	39.00p	40.00p	38.45p	39.00p	18,040
19/03/2025	39.00p	40.00p	38.42p	39.00p	31,094
18/03/2025	39.00p	40.00p	38.00p	39.00p	60,778
17/03/2025	39.00p	40.00p	38.00p	40.00p	35,546
14/03/2025	39.00p	40.00p	38.00p	39.00p	33,402
13/03/2025	39.00p	40.00p	38.37p	39.00p	6,324
12/03/2025	38.50p	41.00p	38.00p	39.00p	33,349
11/03/2025	38.50p	39.00p	38.20p	39.00p	11,452
10/03/2025	39.00p	40.80p	38.00p	39.00p	57,192
07/03/2025	39.00p	40.00p	38.00p	39.00p	53,920
06/03/2025	39.50p	40.80p	39.00p	39.00p	39,627
05/03/2025	39.50p	41.00p	38.00p	39.50p	189,818
04/03/2025	39.00p	41.00p	38.00p	39.50p	139,784
03/03/2025	38.50p	40.00p	37.00p	40.00p	161,124
28/02/2025	36.50p	40.00p	36.00p	38.50p	152,490
27/02/2025	36.00p	37.80p	35.00p	36.50p	81,834
26/02/2025	35.50p	37.80p	34.65p	36.00p	48,971
25/02/2025	34.00p	37.00p	34.00p	35.50p	121,280
24/02/2025	34.00p	35.00p	33.20p	34.00p	32,475
21/02/2025	34.00p	35.00p	33.00p	34.00p	155,949
20/02/2025	34.00p	35.80p	33.68p	34.00p	16,069
19/02/2025	33.50p	35.80p	32.68p	34.00p	62,463
18/02/2025	33.50p	35.80p	32.00p	33.50p	637,212
17/02/2025	33.50p	35.00p	32.42p	33.50p	13,321
14/02/2025	33.00p	35.00p	32.00p	34.00p	91,604
13/02/2025	33.00p	34.00p	32.00p	33.00p	83,316
12/02/2025	34.50p	36.00p	32.50p	32.50p	127,047
11/02/2025	34.00p	37.00p	33.00p	34.00p	184,796
10/02/2025	34.00p	35.00p	33.90p	34.00p	227,448
07/02/2025	34.00p	35.00p	33.00p	34.00p	34,028
06/02/2025	34.00p	35.00p	33.00p	34.00p	35,094
05/02/2025	34.00p	35.00p	34.00p	34.00p	13,459
04/02/2025	34.00p	35.00p	33.30p	34.50p	79,631
03/02/2025	34.50p	35.00p	34.00p	34.50p	83,003
31/01/2025	34.50p	35.00p	34.00p	34.50p	4,631
30/01/2025	36.00p	37.00p	33.38p	34.50p	77,232
29/01/2025	36.00p	37.00p	35.00p	36.00p	16,842
28/01/2025	36.00p	37.00p	35.00p	36.00p	32,191
27/01/2025	36.00p	36.00p	35.00p	36.00p	55,203
24/01/2025	37.00p	38.00p	36.00p	36.00p	40,417
23/01/2025	37.00p	38.00p	34.60p	37.00p	249,470
22/01/2025	37.00p	37.00p	36.00p	36.50p	145,131
21/01/2025	36.50p	38.00p	36.00p	36.20p	42,194
20/01/2025	37.00p	38.00p	36.00p	37.00p	140,273
17/01/2025	37.00p	38.00p	36.20p	37.00p	89,228
16/01/2025	37.50p	38.00p	36.00p	37.50p	28,826
15/01/2025	38.00p	38.00p	36.75p	37.50p	83,042
14/01/2025	38.50p	40.00p	37.00p	37.20p	52,523
13/01/2025	38.50p	40.00p	37.00p	38.50p	172,681
10/01/2025	38.50p	40.00p	37.00p	38.50p	45,383
09/01/2025	38.00p	40.00p	37.00p	38.50p	84,485
08/01/2025	38.00p	39.80p	37.00p	39.80p	212,979
07/01/2025	38.00p	39.00p	37.00p	38.00p	95,987
06/01/2025	37.50p	39.00p	36.00p	38.00p	69,174
03/01/2025	37.50p	39.00p	36.00p	37.50p	288,050
02/01/2025	37.50p	39.00p	36.00p	37.50p	167,061
01/01/2025	37.50p	39.00p	36.88p	37.50p	273,816
31/12/2024	37.50p	39.00p	36.88p	37.50p	273,816
30/12/2024	37.50p	39.00p	36.91p	37.50p	115,352
27/12/2024	37.50p	39.00p	36.91p	37.50p	15,114
26/12/2024	37.50p	39.80p	37.50p	37.50p	47,638
25/12/2024	37.50p	39.80p	37.50p	37.50p	47,638
24/12/2024	37.50p	39.80p	37.50p	37.50p	47,638
23/12/2024	37.50p	39.00p	36.00p	37.50p	61,635
20/12/2024	37.50p	39.00p	36.00p	37.50p	41,421
19/12/2024	37.50p	39.00p	36.91p	37.00p	38,285
18/12/2024	37.00p	40.00p	36.00p	37.50p	177,555
17/12/2024	37.50p	39.00p	36.00p	37.50p	38,644
16/12/2024	37.00p	39.00p	35.00p	37.50p	212,696
13/12/2024	37.00p	39.00p	35.00p	37.00p	115,420
12/12/2024	35.00p	36.00p	34.00p	35.00p	300,601
11/12/2024	35.00p	36.00p	34.00p	35.00p	810,100
10/12/2024	35.00p	36.00p	35.00p	35.00p	31,272
09/12/2024	35.00p	36.00p	34.00p	35.00p	205,363
06/12/2024	35.00p	36.80p	34.00p	34.60p	196,027
05/12/2024	35.00p	36.00p	34.00p	35.00p	52,968
04/12/2024	35.00p	36.00p	34.00p	35.00p	244,345
03/12/2024	35.00p	36.00p	34.72p	35.00p	65,481
02/12/2024	35.00p	36.00p	34.00p	35.00p	50,925
29/11/2024	35.00p	36.00p	34.00p	35.00p	358,020
28/11/2024	35.50p	37.00p	34.00p	35.00p	207,539
27/11/2024	35.50p	37.00p	34.00p	35.50p	84,462
26/11/2024	35.50p	37.00p	35.06p	35.50p	13,494
25/11/2024	35.50p	37.00p	35.05p	35.50p	23,361
22/11/2024	34.50p	37.00p	34.00p	35.80p	170,798
21/11/2024	36.50p	37.00p	34.00p	35.80p	122,219
20/11/2024	37.00p	38.00p	36.28p	37.00p	41,720
19/11/2024	37.00p	37.24p	36.00p	37.00p	32,042
18/11/2024	37.50p	39.00p	36.00p	38.00p	107,593
15/11/2024	37.50p	39.00p	35.20p	37.50p	54,266
14/11/2024	37.50p	39.00p	36.00p	37.50p	32,580
13/11/2024	37.50p	39.00p	36.17p	37.50p	97,075
12/11/2024	37.50p	39.00p	36.36p	37.50p	31,469
11/11/2024	37.50p	39.00p	36.00p	37.50p	179,260
08/11/2024	39.00p	40.00p	36.65p	37.50p	65,288
07/11/2024	39.00p	40.00p	38.21p	39.00p	20,269
06/11/2024	39.00p	40.00p	38.00p	39.00p	49,387
05/11/2024	39.00p	40.00p	38.00p	39.00p	39,796
04/11/2024	39.00p	40.00p	38.00p	39.00p	99,579
01/11/2024	39.00p	40.00p	38.50p	39.00p	51,127
31/10/2024	37.00p	40.00p	35.00p	39.60p	140,372
30/10/2024	35.00p	39.00p	34.00p	36.80p	121,554
29/10/2024	39.00p	40.00p	34.40p	37.00p	642,724
28/10/2024	41.50p	42.00p	38.10p	42.00p	209,156
25/10/2024	47.50p	48.00p	36.10p	41.60p	430,026
24/10/2024	48.50p	50.00p	47.00p	47.50p	186,391
23/10/2024	48.50p	50.00p	48.50p	48.50p	3,743
22/10/2024	48.50p	51.00p	47.00p	48.50p	46,742
21/10/2024	49.00p	50.00p	47.00p	48.50p	110,406
18/10/2024	50.00p	51.00p	48.00p	51.00p	60,043
17/10/2024	50.00p	51.00p	49.00p	50.00p	35,520
16/10/2024	50.00p	51.00p	49.53p	50.00p	10,981
15/10/2024	50.00p	51.00p	49.00p	50.00p	67,488
14/10/2024	50.00p	51.00p	49.00p	50.00p	35,390