Chapel Down Group plc CDGP
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 47,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 47,00 | %0,00 | GBp 46,60 | GBp 48,00 | GBp 46,00 | 50,19K |
| 2026-09-30 | GBp 47,00 | +%1,08 | GBp 46,50 | GBp 48,00 | GBp 46,00 | 51,60K |
| 2026-09-29 | GBp 46,50 | -%4,12 | GBp 48,50 | GBp 48,60 | GBp 46,00 | 97,22K |
| 2026-09-28 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 209,97K |
| 2026-09-25 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 99,46K |
| 2026-09-24 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 97,44K |
| 2026-09-23 | GBp 48,50 | +%5,43 | GBp 52,00 | GBp 53,00 | GBp 47,55 | 155,85K |
| 2026-09-22 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 47,00 | GBp 45,00 | 57,91K |
| 2026-09-21 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 47,00 | GBp 45,00 | 59,55K |
| 2026-09-18 | GBp 46,00 | -%1,08 | GBp 46,50 | GBp 47,00 | GBp 45,00 | 46,30K |
| 2026-09-17 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 47,00 | GBp 46,00 | 41,51K |
| 2026-09-16 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 47,00 | GBp 46,00 | 32,84K |
| 2026-09-15 | GBp 46,50 | -%1,06 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 41,67K |
| 2026-09-14 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 71,27K |
| 2026-09-11 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 25,65K |
| 2026-09-10 | GBp 47,00 | -%1,05 | GBp 47,50 | GBp 49,00 | GBp 46,00 | 29,33K |
| 2026-09-09 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 49,00 | GBp 46,00 | 23,28K |
| 2026-09-08 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 49,00 | GBp 46,00 | 51,03K |
| 2026-09-07 | GBp 47,50 | -%1,04 | GBp 48,00 | GBp 49,00 | GBp 46,00 | 37,84K |
| 2026-09-04 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 76,28K |
| 2026-09-03 | GBp 48,00 | +%2,13 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 124,40K |
| 2026-09-02 | GBp 47,00 | -%5,05 | GBp 49,50 | GBp 52,00 | GBp 47,00 | 86,92K |
| 2026-09-01 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 52,00 | GBp 47,00 | 86,66K |
| 2026-08-28 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 52,00 | GBp 47,00 | 29,94K |
| 2026-08-27 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 52,00 | GBp 47,00 | 54,57K |
| 2026-08-26 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 52,00 | GBp 47,00 | 92,33K |
| 2026-08-25 | GBp 49,50 | -%1,00 | GBp 50,00 | GBp 52,00 | GBp 47,00 | 100,41K |
| 2026-08-24 | GBp 50,00 | +%2,04 | GBp 49,00 | GBp 52,00 | GBp 47,00 | 174,18K |
| 2026-08-21 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 51,00 | GBp 47,00 | 107,13K |
| 2026-08-20 | GBp 48,50 | +%2,11 | GBp 47,50 | GBp 50,50 | GBp 46,00 | 140,49K |
| 2026-08-19 | GBp 47,50 | +%1,60 | GBp 47,00 | GBp 49,00 | GBp 46,00 | 113,16K |
| 2026-08-18 | GBp 46,75 | +%1,63 | GBp 46,00 | GBp 48,00 | GBp 45,00 | 162,82K |
| 2026-08-17 | GBp 46,00 | +%5,75 | GBp 43,50 | GBp 47,00 | GBp 43,00 | 266,67K |
| 2026-08-14 | GBp 43,50 | -%1,14 | GBp 43,50 | GBp 45,00 | GBp 42,00 | 86,19K |
| 2026-08-13 | GBp 44,00 | -%1,12 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 45,37K |
| 2026-08-12 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 63,02K |
| 2026-08-11 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,78 | 32,72K |
| 2026-08-10 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 88,83K |
| 2026-08-07 | GBp 44,50 | -%1,11 | GBp 45,00 | GBp 46,00 | GBp 43,00 | 40,85K |
| 2026-08-06 | GBp 45,00 | +%1,12 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 63,73K |
| 2026-08-05 | GBp 44,50 | +%3,49 | GBp 43,00 | GBp 46,00 | GBp 42,00 | 92,53K |
| 2026-08-04 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 21,56K |
| 2026-08-03 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 114,94K |
| 2026-07-31 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 40,92K |
| 2026-07-30 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 51,55K |
| 2026-07-29 | GBp 43,00 | -%2,27 | GBp 43,50 | GBp 44,00 | GBp 42,00 | 175,24K |
| 2026-07-28 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 45,00 | GBp 43,00 | 71,18K |
| 2026-07-27 | GBp 44,00 | -%1,12 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 94,52K |
| 2026-07-24 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,63 | 19,99K |
| 2026-07-23 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 93,64K |
| 2026-07-22 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 26,64K |
| 2026-07-21 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 44,07 | 29,07K |
| 2026-07-20 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 42,38K |
| 2026-07-17 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 21,17K |
| 2026-07-16 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 45,96K |
| 2026-07-15 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 21,82K |
| 2026-07-14 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 34,97K |
| 2026-07-13 | GBp 44,50 | +%1,14 | GBp 44,00 | GBp 46,00 | GBp 43,00 | 143,86K |
| 2026-07-10 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 8,75K |
| 2026-07-09 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 21,01K |
| 2026-07-08 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,40 | 31,62K |
| 2026-07-07 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 38,45K |
| 2026-07-06 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 89,59K |
| 2026-07-03 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 25,84K |
| 2026-07-02 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 10,21K |
| 2026-07-01 | GBp 44,00 | +%1,15 | GBp 43,50 | GBp 46,00 | GBp 42,00 | 39,85K |
| 2026-06-30 | GBp 43,50 | %0,00 | GBp 43,00 | GBp 45,00 | GBp 41,00 | 12,39K |
| 2026-06-29 | GBp 43,50 | +%2,35 | GBp 42,50 | GBp 45,00 | GBp 41,00 | 55,27K |
| 2026-06-26 | GBp 42,50 | -%1,16 | GBp 42,50 | GBp 44,00 | GBp 41,00 | 43,82K |
| 2026-06-25 | GBp 43,00 | -%3,37 | GBp 44,50 | GBp 46,00 | GBp 42,00 | 100,06K |
| 2026-06-24 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 14,48K |
| 2026-06-23 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 28,86K |
| 2026-06-22 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 96,95K |
| 2026-06-19 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 24,36K |
| 2026-06-18 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 5,35K |
| 2026-06-17 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 33,11K |
| 2026-06-16 | GBp 44,50 | +%1,14 | GBp 44,00 | GBp 46,00 | GBp 43,00 | 88,60K |
| 2026-06-15 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 46,00 | GBp 42,00 | 86,84K |
| 2026-06-12 | GBp 44,00 | -%4,35 | GBp 46,00 | GBp 47,00 | GBp 42,00 | 101,03K |
| 2026-06-11 | GBp 46,00 | -%0,86 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 67,59K |
| 2026-06-10 | GBp 46,40 | +%3,11 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 44,78K |
| 2026-06-09 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 26,29K |
| 2026-06-08 | GBp 45,00 | -%2,60 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 36,68K |
| 2026-06-05 | GBp 46,20 | +%2,67 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 125,29K |
| 2026-06-04 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 48,67K |
| 2026-06-03 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 87,71K |
| 2026-06-02 | GBp 45,00 | -%1,10 | GBp 45,00 | GBp 47,00 | GBp 43,00 | 172,95K |
| 2026-06-01 | GBp 45,50 | +%4,60 | GBp 43,50 | GBp 47,00 | GBp 42,00 | 300,61K |
| 2026-05-29 | GBp 43,50 | +%4,82 | GBp 41,50 | GBp 45,00 | GBp 41,00 | 274,67K |
| 2026-05-28 | GBp 41,50 | +%1,22 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 78,13K |