Select a section

SEARCH

Chapel Down Group

(CDGP)

Sector: Beverages

43.00p

0.50p 1.18

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
24/06/2025	42.50p	44.00p	42.00p	42.50p	22,465
23/06/2025	40.00p	43.00p	40.00p	42.50p	128,791
20/06/2025	40.00p	41.00p	39.00p	40.00p	30,117
19/06/2025	40.00p	41.00p	39.60p	40.00p	32,756
18/06/2025	39.50p	41.00p	39.00p	40.00p	74,466
17/06/2025	39.50p	40.00p	39.00p	39.50p	31,816
16/06/2025	39.50p	41.00p	39.00p	39.50p	49,862
13/06/2025	39.50p	40.00p	39.27p	39.50p	54,542
12/06/2025	40.00p	41.00p	39.00p	40.00p	68,659
11/06/2025	40.00p	41.82p	39.00p	41.00p	41,679
10/06/2025	40.00p	41.00p	39.46p	40.00p	31,593
09/06/2025	40.00p	41.00p	39.00p	40.00p	40,856
06/06/2025	40.50p	41.82p	39.00p	40.00p	37,216
05/06/2025	42.50p	43.00p	40.00p	41.82p	54,319
04/06/2025	44.00p	45.00p	41.63p	42.50p	88,564
03/06/2025	44.00p	45.00p	43.10p	45.00p	25,507
02/06/2025	44.00p	45.00p	43.00p	44.00p	74,834
30/05/2025	44.50p	46.00p	43.00p	44.00p	64,581
29/05/2025	44.50p	46.92p	43.00p	44.50p	41,992
28/05/2025	44.50p	46.92p	43.00p	44.50p	45,710
27/05/2025	44.50p	46.00p	43.00p	43.00p	36,590
26/05/2025	44.50p	46.00p	43.82p	44.50p	37,879
23/05/2025	44.50p	46.00p	43.82p	44.50p	37,879
22/05/2025	44.50p	46.00p	43.00p	44.50p	6,117
21/05/2025	44.50p	46.00p	43.00p	44.50p	9,133
20/05/2025	44.50p	46.00p	43.00p	44.50p	33,635
19/05/2025	44.50p	46.00p	43.00p	44.50p	20,633
16/05/2025	44.50p	46.00p	43.28p	44.50p	8,027
15/05/2025	44.50p	46.00p	43.00p	44.50p	11,157
14/05/2025	44.50p	46.00p	43.00p	44.50p	49,165
13/05/2025	44.50p	46.00p	43.00p	45.50p	30,093
12/05/2025	44.50p	46.00p	43.00p	45.50p	8,561
09/05/2025	44.50p	46.92p	43.00p	46.00p	48,538
08/05/2025	44.50p	46.00p	44.50p	44.50p	36,051
07/05/2025	44.50p	46.00p	44.11p	46.00p	14,618
06/05/2025	44.50p	46.00p	43.00p	44.50p	26,947
05/05/2025	44.50p	46.00p	43.00p	44.50p	11,632
02/05/2025	44.50p	46.00p	43.00p	44.50p	11,632
01/05/2025	44.50p	46.00p	43.00p	44.50p	43,806
30/04/2025	44.50p	46.92p	43.00p	46.92p	13,270
29/04/2025	44.50p	46.00p	43.00p	44.50p	23,637
28/04/2025	44.50p	46.00p	43.00p	44.50p	59,919
25/04/2025	44.50p	46.00p	43.00p	44.50p	35,423
24/04/2025	44.50p	46.00p	43.00p	44.50p	67,762
23/04/2025	44.50p	46.00p	43.00p	44.50p	36,965
22/04/2025	44.00p	46.00p	43.00p	44.00p	42,825
21/04/2025	42.50p	45.00p	42.00p	44.00p	102,654
18/04/2025	42.50p	45.00p	42.00p	44.00p	102,654
17/04/2025	42.50p	45.00p	42.00p	44.00p	102,654
16/04/2025	39.00p	44.00p	38.00p	42.50p	80,439
15/04/2025	39.00p	40.00p	38.55p	39.00p	9,711
14/04/2025	38.00p	40.00p	36.00p	39.00p	24,712
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