Premium
Chapel Down Group Plc (CDGP)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.35135135135 | 37 | 39.5 | 37 | 101720 | 37.46236244 | DE |
| 4 | 2 | 5.6338028169 | 35.5 | 39.5 | 34 | 163399 | 35.44842649 | DE |
| 12 | -13.5 | -26.4705882353 | 51 | 52 | 34 | 122371 | 38.93538348 | DE |
| 26 | -30 | -44.4444444444 | 67.5 | 81 | 34 | 122105 | 52.764517 | DE |
| 52 | -36.5 | -49.3243243243 | 74 | 81 | 34 | 134605 | 59.79558217 | DE |
| 156 | -16.5 | -30.5555555556 | 54 | 81 | 34 | 156320 | 61.14725822 | DE |
| 260 | -16.5 | -30.5555555556 | 54 | 81 | 34 | 156320 | 61.14725822 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 37.5 | 0.5 | 1.35 | 37.5 | 37.6 | 37.5 | 41421 |
| 1734629400 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 37 | 38285 |
| 1734543000 | 37.5 | 0 | 0.00 | 37 | 39.5 | 37 | 177555 |
| 1734456600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 38644 |
| 1734370200 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 212696 |
| 1734111000 | 37 | 2 | 5.71 | 37 | 37 | 37 | 115419 |
| 1734024600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 300600 |
| 1733938200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 810100 |
| 1733851800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 31272 |
| 1733765400 | 35 | 0.4 | 1.16 | 35 | 35 | 35 | 205363 |
| 1733506200 | 34.6 | -0.4 | -1.14 | 35 | 35 | 34.6 | 196026 |
| 1733419800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 52967 |
| 1733333400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 244345 |
| 1733247000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 65481 |
| 1733160600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 50925 |
| 1732901400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 358020 |
| 1732815000 | 35 | -0.5 | -1.41 | 35.5 | 36 | 34 | 207538 |
| 1732728600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 84462 |
| 1732642200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 13494 |
| 1732555800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 23361 |
| 1732296600 | 35.5 | -0.3 | -0.84 | 34.5 | 35.5 | 34.5 | 170798 |
| 1732210200 | 35.8 | -1.2 | -3.24 | 36.5 | 36.5 | 34.5 | 122219 |
| 1732123800 | 37 | 0 | 0.00 | 37 | 37 | 36.5 | 41720 |
| 1732037400 | 37 | -1 | -2.63 | 37 | 37 | 37 | 32042 |
| 1731951000 | 38 | 0.5 | 1.33 | 37.5 | 39 | 37 | 157593 |
| 1731691800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 54266 |
| 1731605400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 32580 |
| 1731519000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 97075 |
| 1731432600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 31469 |
| 1731346200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 179260 |
| 1731087000 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 65287 |
| 1731000600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 20269 |
| 1730914200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 49387 |
| 1730827800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 39796 |
| 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 |
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
