Chapel Down Group
(CDGP)
Sector: Beverages
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
50.00p
|
51.00p
|
49.00p
|
50.00p
|
99,684
|
|
10/10/2024
|
50.00p
|
51.00p
|
49.34p
|
50.00p
|
18,139
|
|
09/10/2024
|
50.00p
|
51.00p
|
49.00p
|
50.00p
|
59,618
|
|
08/10/2024
|
50.50p
|
51.00p
|
49.00p
|
50.00p
|
82,001
|
|
07/10/2024
|
50.50p
|
51.00p
|
50.26p
|
50.50p
|
48,215
|
|
04/10/2024
|
50.50p
|
51.00p
|
50.26p
|
50.50p
|
36,845
|
|
03/10/2024
|
50.50p
|
51.00p
|
50.00p
|
50.50p
|
28,700
|
|
02/10/2024
|
51.00p
|
52.00p
|
50.00p
|
50.50p
|
71,052
|
|
01/10/2024
|
51.00p
|
52.00p
|
50.00p
|
51.00p
|
94,378
|
|
30/09/2024
|
51.00p
|
52.00p
|
50.00p
|
52.00p
|
136,855
|
|
27/09/2024
|
50.00p
|
52.00p
|
49.00p
|
51.00p
|
167,008
|
|
26/09/2024
|
50.00p
|
51.00p
|
49.78p
|
50.00p
|
38,948
|
|
25/09/2024
|
49.50p
|
51.00p
|
48.00p
|
50.00p
|
57,518
|
|
24/09/2024
|
51.50p
|
53.00p
|
49.36p
|
49.50p
|
105,676
|
|
23/09/2024
|
52.00p
|
53.00p
|
50.35p
|
51.50p
|
51,331
|
|
20/09/2024
|
52.00p
|
53.00p
|
51.00p
|
52.00p
|
32,769
|
|
19/09/2024
|
51.50p
|
53.00p
|
51.00p
|
52.00p
|
224,951
|
|
18/09/2024
|
51.00p
|
52.00p
|
51.00p
|
51.50p
|
126,851
|
|
17/09/2024
|
52.00p
|
54.00p
|
50.00p
|
51.00p
|
176,127
|
|
16/09/2024
|
48.50p
|
54.00p
|
48.00p
|
52.00p
|
264,890
|
|
13/09/2024
|
48.50p
|
50.00p
|
47.20p
|
48.00p
|
172,759
|
|
12/09/2024
|
49.50p
|
50.00p
|
47.50p
|
49.50p
|
228,716
|
|
11/09/2024
|
53.00p
|
53.00p
|
49.00p
|
49.50p
|
194,290
|
|
10/09/2024
|
54.50p
|
55.45p
|
52.00p
|
52.50p
|
114,948
|
|
09/09/2024
|
55.75p
|
56.50p
|
53.00p
|
54.50p
|
234,711
|
|
06/09/2024
|
56.50p
|
58.00p
|
55.25p
|
55.75p
|
551,666
|
|
05/09/2024
|
60.50p
|
62.00p
|
56.00p
|
56.50p
|
294,371
|
|
04/09/2024
|
67.00p
|
68.00p
|
52.00p
|
60.50p
|
699,290
|
|
03/09/2024
|
69.50p
|
72.50p
|
68.00p
|
69.50p
|
31,904
|
|
02/09/2024
|
69.50p
|
71.00p
|
68.50p
|
69.50p
|
25,519
|
|
30/08/2024
|
69.50p
|
69.90p
|
69.04p
|
69.50p
|
7,578
|
|
29/08/2024
|
69.00p
|
71.00p
|
67.00p
|
69.50p
|
17,246
|
|
28/08/2024
|
69.00p
|
71.00p
|
67.00p
|
69.00p
|
15,537
|
|
27/08/2024
|
69.50p
|
71.00p
|
68.28p
|
69.00p
|
83,493
|
|
26/08/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
256
|
|
23/08/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
256
|
|
22/08/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
256
|
|
21/08/2024
|
70.00p
|
72.50p
|
69.00p
|
70.00p
|
25,262
|
|
20/08/2024
|
70.50p
|
71.00p
|
69.00p
|
70.00p
|
28,671
|
|
19/08/2024
|
71.00p
|
72.00p
|
69.00p
|
70.50p
|
73,814
|
|
16/08/2024
|
70.50p
|
72.00p
|
70.00p
|
71.00p
|
21,512
|
|
15/08/2024
|
70.50p
|
72.00p
|
69.00p
|
70.50p
|
76,704
|
|
14/08/2024
|
70.50p
|
72.00p
|
69.00p
|
70.50p
|
3,484
|
|
13/08/2024
|
70.50p
|
71.00p
|
69.00p
|
70.50p
|
8,310
|
|
12/08/2024
|
71.00p
|
72.00p
|
70.00p
|
71.00p
|
8,969
|
|
09/08/2024
|
70.50p
|
72.00p
|
69.00p
|
71.00p
|
16,340
|
|
08/08/2024
|
70.50p
|
72.00p
|
69.00p
|
70.50p
|
4,306
|
|
07/08/2024
|
71.00p
|
72.00p
|
69.00p
|
70.50p
|
27,122
|
|
06/08/2024
|
72.00p
|
74.00p
|
70.00p
|
71.00p
|
39,675
|
|
05/08/2024
|
75.00p
|
76.00p
|
70.00p
|
72.00p
|
49,602
|
|
02/08/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
64,669
|
|
01/08/2024
|
75.00p
|
76.00p
|
74.31p
|
75.00p
|
31,515
|
|
31/07/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
51,442
|
|
30/07/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
47,418
|
|
29/07/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
42,298
|
|
26/07/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
76,870
|
|
25/07/2024
|
75.00p
|
76.00p
|
74.31p
|
75.00p
|
12,578
|
|
24/07/2024
|
75.50p
|
76.00p
|
74.00p
|
75.00p
|
40,587
|
|
23/07/2024
|
76.00p
|
77.00p
|
75.00p
|
75.50p
|
30,541
|
|
22/07/2024
|
76.00p
|
77.00p
|
75.00p
|
77.00p
|
44,273
|
|
19/07/2024
|
76.50p
|
78.00p
|
75.00p
|
76.00p
|
118,192
|
|
18/07/2024
|
76.00p
|
77.00p
|
75.00p
|
76.00p
|
37,130
|
|
17/07/2024
|
76.50p
|
77.00p
|
75.00p
|
76.00p
|
87,753
|
|
16/07/2024
|
76.50p
|
77.00p
|
76.00p
|
76.50p
|
57,653
|
|
15/07/2024
|
77.00p
|
78.00p
|
76.00p
|
76.50p
|
111,801
|
|
12/07/2024
|
77.50p
|
78.00p
|
76.00p
|
77.00p
|
90,363
|
|
11/07/2024
|
78.50p
|
79.00p
|
76.00p
|
78.00p
|
123,211
|
|
10/07/2024
|
79.00p
|
82.00p
|
78.00p
|
78.00p
|
266,501
|
|
09/07/2024
|
76.00p
|
80.00p
|
75.00p
|
80.00p
|
312,186
|
|
08/07/2024
|
74.00p
|
77.50p
|
73.00p
|
76.00p
|
241,588
|
|
05/07/2024
|
73.00p
|
76.00p
|
72.00p
|
74.00p
|
255,344
|
|
04/07/2024
|
73.50p
|
75.00p
|
72.00p
|
73.00p
|
25,779
|
|
03/07/2024
|
73.50p
|
75.00p
|
72.00p
|
73.50p
|
53,152
|
|
02/07/2024
|
73.50p
|
75.00p
|
72.07p
|
73.50p
|
120,524
|
|
01/07/2024
|
73.00p
|
76.00p
|
72.00p
|
73.50p
|
352,259
|
|
28/06/2024
|
73.00p
|
74.00p
|
72.00p
|
73.00p
|
100,175
|
|
27/06/2024
|
73.50p
|
76.00p
|
72.00p
|
73.00p
|
361,904
|
|
26/06/2024
|
66.00p
|
76.00p
|
65.00p
|
74.00p
|
472,275
|
|
25/06/2024
|
66.50p
|
67.00p
|
62.20p
|
66.00p
|
337,165
|
|
24/06/2024
|
67.50p
|
68.00p
|
65.25p
|
65.50p
|
133,267
|
|
21/06/2024
|
67.50p
|
69.00p
|
66.00p
|
67.50p
|
38,085
|
|
20/06/2024
|
67.50p
|
69.00p
|
66.00p
|
67.50p
|
34,885
|
|
19/06/2024
|
65.50p
|
69.00p
|
64.00p
|
67.00p
|
88,129
|
|
18/06/2024
|
65.50p
|
67.00p
|
64.00p
|
65.50p
|
45,889
|
|
17/06/2024
|
65.50p
|
67.00p
|
64.40p
|
65.50p
|
16,241
|
|
14/06/2024
|
66.00p
|
67.00p
|
64.00p
|
66.50p
|
50,424
|
|
13/06/2024
|
66.50p
|
68.00p
|
64.00p
|
66.00p
|
32,828
|
|
12/06/2024
|
66.50p
|
68.00p
|
65.00p
|
66.50p
|
8,175
|
|
11/06/2024
|
66.50p
|
68.00p
|
65.00p
|
66.50p
|
2,496
|
|
10/06/2024
|
66.50p
|
69.00p
|
65.00p
|
66.50p
|
25,374
|
|
07/06/2024
|
66.50p
|
68.00p
|
65.00p
|
66.50p
|
8,959
|
|
06/06/2024
|
66.00p
|
68.00p
|
64.66p
|
66.50p
|
11,910
|
|
05/06/2024
|
66.00p
|
68.00p
|
64.00p
|
66.00p
|
31,185
|
|
04/06/2024
|
67.00p
|
69.00p
|
64.00p
|
66.00p
|
70,112
|
|
03/06/2024
|
65.50p
|
69.00p
|
65.00p
|
67.00p
|
24,790
|
|
31/05/2024
|
65.50p
|
66.00p
|
65.00p
|
65.50p
|
21,804
|
|
30/05/2024
|
67.00p
|
68.00p
|
65.00p
|
65.50p
|
52,669
|
|
29/05/2024
|
66.50p
|
68.00p
|
66.00p
|
67.00p
|
29,894
|
|
28/05/2024
|
68.50p
|
69.00p
|
65.00p
|
66.50p
|
134,504
|
|
27/05/2024
|
71.00p
|
71.00p
|
68.50p
|
68.50p
|
36,714
|