Premium
Chapel Down Group Plc (CDGP)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -6.02409638554 | 41.5 | 42 | 35 | 232986 | 38.2779206 | DE |
| 4 | -11.5 | -22.7722772277 | 50.5 | 51 | 35 | 122966 | 42.72529776 | DE |
| 12 | -32 | -45.0704225352 | 71 | 71 | 35 | 118518 | 50.94330072 | DE |
| 26 | -26.5 | -40.4580152672 | 65.5 | 81 | 35 | 109697 | 61.28821313 | DE |
| 52 | -15 | -27.7777777778 | 54 | 81 | 35 | 160629 | 64.29443643 | DE |
| 156 | -15 | -27.7777777778 | 54 | 81 | 35 | 160629 | 64.29443643 | DE |
| 260 | -15 | -27.7777777778 | 54 | 81 | 35 | 160629 | 64.29443643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 99579 |
| 1730482200 | 39 | -0.6 | -1.52 | 39 | 39 | 39 | 51127 |
| 1730395800 | 39.6 | 2.8 | 7.61 | 37 | 39.6 | 37 | 140372 |
| 1730309400 | 36.8 | -0.2 | -0.54 | 35 | 37 | 35 | 121553 |
| 1730223000 | 37 | -5 | -11.90 | 39 | 39 | 35 | 642724 |
| 1730136600 | 42 | 0.4 | 0.96 | 41.5 | 42 | 39 | 209156 |
| 1729873800 | 41.6 | -5.9 | -12.42 | 47.5 | 47.5 | 37 | 430025 |
| 1729787400 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 47.5 | 186391 |
| 1729701000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 3743 |
| 1729614600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 46742 |
| 1729528200 | 48.5 | -2.5 | -4.90 | 49 | 50 | 48.5 | 110406 |
| 1729269000 | 51 | 1 | 2.00 | 50 | 51 | 49 | 60043 |
| 1729182600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 35520 |
| 1729096200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 10981 |
| 1729009800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 67488 |
| 1728923400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 35390 |
| 1728664200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 99684 |
| 1728577800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 18139 |
| 1728491400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 59618 |
| 1728405000 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 82000 |
| 1728318600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 48215 |
| 1728059400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 36845 |
| 1727973000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 28700 |
| 1727886600 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 76410 |
| 1727800200 | 51 | -1 | -1.92 | 51 | 51 | 51 | 94378 |
| 1727713800 | 52 | 1 | 1.96 | 51 | 52 | 51 | 136855 |
| 1727454600 | 51 | 1 | 2.00 | 50 | 51 | 50 | 167008 |
| 1727368200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 38948 |
| 1727281800 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49 | 57518 |
| 1727195400 | 49.5 | -2 | -3.88 | 51.5 | 51.5 | 49.5 | 105676 |
| 1727109000 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 51331 |
| 1726849800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 32769 |
| 1726763400 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.5 | 224951 |
| 1726677000 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 126851 |
| 1726590600 | 51 | -1 | -1.92 | 52 | 52 | 51 | 176127 |
| 1726504200 | 52 | 2 | 4.00 | 48.5 | 52 | 48 | 264890 |
| 1726245000 | 50 | 2 | 4.17 | 48.5 | 50 | 47.5 | 172759 |
| 1726158600 | 48 | -1.5 | -3.03 | 49.5 | 49.5 | 48 | 228716 |
| 1726072200 | 49.5 | -3 | -5.71 | 53 | 53 | 49 | 194290 |
| 1725985800 | 52.5 | -2 | -3.67 | 54.5 | 54.5 | 52.5 | 114948 |
| 1725899400 | 54.5 | -1.25 | -2.24 | 55.75 | 55.75 | 54 | 234711 |
| 1725640200 | 55.75 | -0.75 | -1.33 | 56.5 | 57.5 | 55.75 | 551666 |
| 1725553800 | 56.5 | -4 | -6.61 | 60.5 | 61 | 56.5 | 344371 |
| 1725467400 | 60.5 | -9 | -12.95 | 67 | 67 | 53.5 | 699289 |
| 1725381000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 31903 |
| 1725294600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 25519 |
| 1725035400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 7578 |
| 1724949000 | 69.5 | 0.5 | 0.72 | 69 | 69.5 | 69 | 17245 |
| 1724862600 | 69 | 0 | 0.00 | 69 | 70 | 69 | 15537 |
| 1724776200 | 69 | -0.5 | -0.72 | 69.5 | 70 | 69 | 83493 |
| 1724430600 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 24521 |
| 1724344200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 256 |
| 1724257800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 25262 |
| 1724171400 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 28671 |
| 1724085000 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70 | 73814 |
| 1723825800 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 21512 |
| 1723739400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 76704 |
| 1723653000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 3484 |
| 1723566600 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 8310 |
| 1723480200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 8969 |
| 1723221000 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 16340 |
| 1723134600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 4306 |
| 1723048200 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70.5 | 27122 |
| 1722961800 | 71 | -1 | -1.39 | 72 | 72 | 71 | 40780 |
| 1722875400 | 72 | -3 | -4.00 | 75 | 75 | 72 | 49602 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
