Premium
Chapel Down Group Plc (CDGP)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -5.55555555556 | 36 | 36 | 34 | 42780 | 34.84385154 | DE |
| 4 | -4 | -10.5263157895 | 38 | 39.8 | 34 | 93226 | 37.40559404 | DE |
| 12 | -3.5 | -9.33333333333 | 37.5 | 39.8 | 34 | 121230 | 36.4358503 | DE |
| 26 | -41 | -54.6666666667 | 75 | 75 | 34 | 114163 | 43.87917404 | DE |
| 52 | -21.5 | -38.7387387387 | 55.5 | 81 | 34 | 130036 | 56.89282342 | DE |
| 156 | -20 | -37.037037037 | 54 | 81 | 34 | 151608 | 59.6945786 | DE |
| 260 | -20 | -37.037037037 | 54 | 81 | 34 | 151608 | 59.6945786 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 83003 |
| 1738344600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 4631 |
| 1738258200 | 34.5 | -1.5 | -4.17 | 36 | 36 | 34.5 | 77232 |
| 1738171800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 16842 |
| 1738085400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 32191 |
| 1737999000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 55203 |
| 1737739800 | 36 | -1 | -2.70 | 37 | 37 | 36 | 43217 |
| 1737653400 | 37 | 0.5 | 1.37 | 37 | 37 | 37 | 279470 |
| 1737567000 | 36.5 | 0.3 | 0.83 | 37 | 37.1 | 36.5 | 145131 |
| 1737480600 | 36.2 | -0.8 | -2.16 | 36.5 | 37.1 | 36.2 | 42194 |
| 1737394200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 140273 |
| 1737135000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 89228 |
| 1737048600 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 37 | 28826 |
| 1736962200 | 37.5 | 0.3 | 0.81 | 38 | 38 | 37.5 | 83042 |
| 1736875800 | 37.2 | -1.3 | -3.38 | 38.5 | 38.9 | 37.2 | 52523 |
| 1736789400 | 38.5 | 0 | 0.00 | 38.5 | 38.6 | 38.5 | 172681 |
| 1736530200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 45383 |
| 1736443800 | 38.5 | -1.3 | -3.27 | 38 | 38.5 | 38 | 84485 |
| 1736357400 | 39.8 | 1.8 | 4.74 | 38 | 39.8 | 38 | 292979 |
| 1736271000 | 38 | 0 | 0.00 | 38 | 38.1 | 38 | 95987 |
| 1736184600 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 69174 |
| 1735925400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 288050 |
| 1735839000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 167060 |
| 1735666200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 273816 |
| 1735579800 | 37.5 | 0 | 0.00 | 37.5 | 39 | 37.5 | 115352 |
| 1735320600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 15114 |
| 1735061400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 47638 |
| 1734975000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 61635 |
| 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 |
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
