Chill Brands Group PLC CHLL
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 1,750,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,75 | GBp 1,75 | 0 |
| 2026-09-29 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,70 | GBp 1,70 | 4,85K |
| 2026-09-28 | GBp 1,75 | -%2,78 | GBp 1,80 | GBp 1,87 | GBp 1,70 | 23,74K |
| 2026-09-25 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,89 | GBp 1,87 | 9,70K |
| 2026-09-24 | GBp 1,80 | -%5,26 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 50,00K |
| 2026-09-23 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 317 |
| 2026-09-22 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,90 | 5,80K |
| 2026-09-21 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 1,00K |
| 2026-09-18 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 24,05K |
| 2026-09-17 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 55,92K |
| 2026-09-16 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,90 | 11,34K |
| 2026-09-15 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 6,50K |
| 2026-09-14 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,80 | 11,86K |
| 2026-09-11 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,90 | 0 |
| 2026-09-10 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,93 | 46,95K |
| 2026-09-09 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,93 | 45,25K |
| 2026-09-08 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,93 | 502 |
| 2026-09-07 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 697 |
| 2026-09-04 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,80 | 18,25K |
| 2026-09-03 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,93 | 33,56K |
| 2026-09-02 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 3,36K |
| 2026-09-01 | GBp 1,90 | -%5,00 | GBp 2,00 | GBp 1,93 | GBp 1,80 | 3,67K |
| 2026-08-28 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,03 | GBp 1,80 | 56,37K |
| 2026-08-27 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 1,80 | GBp 1,80 | 131 |
| 2026-08-26 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,03 | GBp 2,03 | 31,93K |
| 2026-08-25 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,20 | GBp 1,80 | 286 |
| 2026-08-24 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,00 | GBp 1,80 | 26,39K |
| 2026-08-21 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,04 | GBp 2,04 | 6,03K |
| 2026-08-20 | GBp 2,00 | -%4,76 | GBp 2,10 | GBp 2,20 | GBp 1,80 | 60,39K |
| 2026-08-19 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,10 | GBp 2,10 | 0 |
| 2026-08-18 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,20 | 226 |
| 2026-08-17 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,00 | GBp 2,00 | 22,01K |
| 2026-08-14 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,00 | GBp 1,90 | 210,94K |
| 2026-08-13 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 2,39K |
| 2026-08-12 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,00 | GBp 2,00 | 74 |
| 2026-08-11 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,20 | 452 |
| 2026-08-10 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,19 | GBp 2,00 | 6,34K |
| 2026-08-07 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 657 |
| 2026-08-06 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 484 |
| 2026-08-05 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,00 | GBp 2,00 | 18 |
| 2026-08-04 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 11,91K |
| 2026-08-03 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 18,86K |
| 2026-07-31 | GBp 2,10 | -%4,55 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 54,54K |
| 2026-07-30 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 1,36K |
| 2026-07-29 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,05 | 10,70K |
| 2026-07-28 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 234,60K |
| 2026-07-27 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 15,15K |
| 2026-07-24 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 190,91K |
| 2026-07-23 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 62 |
| 2026-07-22 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,11 | GBp 2,00 | 15,77K |
| 2026-07-21 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,37 | GBp 2,00 | 349,54K |
| 2026-07-20 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 1,00K |
| 2026-07-17 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,05 | 21,58K |
| 2026-07-16 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,20 | GBp 2,20 | 0 |
| 2026-07-15 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 712 |
| 2026-07-14 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,05 | GBp 2,05 | 2,23K |
| 2026-07-13 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,05 | 5,04K |
| 2026-07-10 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,20 | GBp 2,20 | 0 |
| 2026-07-09 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 1,68K |
| 2026-07-08 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,05 | GBp 2,05 | 4 |
| 2026-07-07 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,05 | 13,02K |
| 2026-07-06 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 2,11K |
| 2026-07-03 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 8,91K |
| 2026-07-02 | GBp 2,20 | -%12,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 207,90K |
| 2026-07-01 | GBp 2,50 | -%5,66 | GBp 2,65 | GBp 2,56 | GBp 2,00 | 709,41K |
| 2026-06-30 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,72 | GBp 2,50 | 95,20K |
| 2026-06-29 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,61 | GBp 2,57 | 146,39K |
| 2026-06-26 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 6,30K |
| 2026-06-25 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,57 | GBp 2,57 | 742 |
| 2026-06-24 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,58 | GBp 2,57 | 227,86K |
| 2026-06-23 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,65 | GBp 2,65 | 0 |
| 2026-06-22 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,86 | GBp 2,86 | 10,00K |
| 2026-06-19 | GBp 2,65 | -%3,64 | GBp 2,75 | GBp 2,57 | GBp 2,25 | 667,60K |
| 2026-06-18 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 66,18K |
| 2026-06-17 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,94 | GBp 2,57 | 4,00K |
| 2026-06-16 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,87 | GBp 2,50 | 101,67K |
| 2026-06-15 | GBp 2,75 | -%8,33 | GBp 3,00 | GBp 3,00 | GBp 2,55 | 219,58K |
| 2026-06-12 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 3,00 | 0 |
| 2026-06-11 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,50 | GBp 3,24 | 12,34K |
| 2026-06-10 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 3,00 | 0 |
| 2026-06-09 | GBp 3,00 | -%7,69 | GBp 3,25 | GBp 3,00 | GBp 2,55 | 38,95K |
| 2026-06-08 | GBp 3,25 | +%2,20 | GBp 3,25 | GBp 3,04 | GBp 3,00 | 2,11K |
| 2026-06-05 | GBp 3,18 | -%2,15 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 108,97K |
| 2026-06-04 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 17,22K |
| 2026-06-03 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,56 | GBp 3,00 | 9,69K |
| 2026-06-02 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 117 |
| 2026-06-01 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 3,85K |
| 2026-05-29 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 6,95K |
| 2026-05-28 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 6,42K |
| 2026-05-27 | GBp 3,25 | -%7,14 | GBp 3,50 | GBp 3,48 | GBp 3,00 | 157,55K |