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 | -4.49438202247 | 44.5 | 44.5 | 42.5 | 52942 | 43.9330262 | DE |
| 4 | 1 | 2.40963855422 | 41.5 | 46.6 | 41.5 | 88242 | 44.58752638 | DE |
| 12 | 8 | 23.1884057971 | 34.5 | 46.6 | 31.5 | 89152 | 38.40213323 | DE |
| 26 | 5.5 | 14.8648648649 | 37 | 46.6 | 31 | 76654 | 36.77388068 | DE |
| 52 | -0.5 | -1.16279069767 | 43 | 46.6 | 31 | 60174 | 38.41641814 | DE |
| 156 | -11.5 | -21.2962962963 | 54 | 81 | 31 | 101540 | 52.79864007 | DE |
| 260 | -11.5 | -21.2962962963 | 54 | 81 | 31 | 101540 | 52.79864007 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 43 | -1.5 | -3.37 | 44.5 | 44.5 | 43 | 100055 |
| 1782318600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.75 | 14478 |
| 1782232200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.75 | 28862 |
| 1782145800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.25 | 96951 |
| 1781886600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 24362 |
| 1781800200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 5345 |
| 1781713800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 33107 |
| 1781627400 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 44 | 88598 |
| 1781541000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 86839 |
| 1781281800 | 44 | -2 | -4.35 | 46 | 46 | 44 | 101031 |
| 1781195400 | 46 | 1 | 2.22 | 45 | 46 | 44.875 | 67587 |
| 1781109000 | 45 | 0 | 0.00 | 45 | 45 | 44.875 | 44777 |
| 1781022600 | 45 | 0 | 0.00 | 45 | 45.875 | 44.875 | 26292 |
| 1780936200 | 45 | 0 | 0.00 | 45 | 45.85 | 44.6 | 36677 |
| 1780677000 | 45 | 0 | 0.00 | 45 | 46.6 | 43.5 | 125287 |
| 1780590600 | 45 | 0 | 0.00 | 45 | 45 | 44.25 | 48666 |
| 1780504200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 87708 |
| 1780417800 | 45 | -0.5 | -1.10 | 45 | 45 | 45 | 172946 |
| 1780331400 | 45.5 | 2 | 4.60 | 43.5 | 46 | 43.5 | 300604 |
| 1780072200 | 43.5 | 2 | 4.82 | 41.5 | 45 | 41.5 | 274673 |
| 1779985800 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 78130 |
| 1779899400 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 187498 |
| 1779813000 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 117428 |
| 1779467400 | 39 | 1 | 2.63 | 38 | 39 | 38 | 50816 |
| 1779381000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 78294 |
| 1779294600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 30953 |
| 1779208200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 112192 |
| 1779121800 | 38 | 1.5 | 4.11 | 36.5 | 38 | 36.5 | 179627 |
| 1778862600 | 36.5 | 0 | 0.00 | 36.5 | 36.82 | 36.5 | 36957 |
| 1778776200 | 36.5 | 1 | 2.82 | 35.5 | 36.5 | 35.5 | 44661 |
| 1778689800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 18636 |
| 1778603400 | 35.5 | 0.5 | 1.43 | 35 | 35.5 | 35 | 122027 |
| 1778517000 | 35 | 1.5 | 4.48 | 33.5 | 35.5 | 33.5 | 117623 |
| 1778257800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 111644 |
| 1778171400 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 38465 |
| 1778085000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 35378 |
| 1777998600 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 33 | 92037 |
| 1777653000 | 33 | 0 | 0.00 | 33 | 34 | 33 | 38973 |
| 1777566600 | 33 | 0 | 0.00 | 33 | 34 | 33 | 80316 |
| 1777480200 | 33 | 1.5 | 4.76 | 32.5 | 35 | 32.5 | 189941 |
| 1777393800 | 31.5 | 0 | 0.00 | 31.5 | 33 | 31.5 | 96298 |
| 1777307400 | 31.5 | 0 | 0.00 | 31.5 | 32.7 | 31.5 | 78304 |
| 1777048200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 66671 |
| 1776961800 | 31.5 | -0.5 | -1.56 | 31.5 | 31.5 | 31.5 | 48557 |
| 1776875400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 27894 |
| 1776789000 | 32 | -1.5 | -4.48 | 33.5 | 33.5 | 32 | 212089 |
| 1776702600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 27955 |
| 1776443400 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 39017 |
| 1776357000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 34234 |
| 1776270600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 34693 |
| 1776184200 | 34.5 | 0.5 | 1.47 | 34 | 35.5 | 34 | 109005 |
| 1776097800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 127229 |
| 1775838600 | 34 | 0.5 | 1.49 | 33.5 | 34 | 33.5 | 121297 |
| 1775752200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32 | 117043 |
| 1775665800 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32 | 150221 |
| 1775579400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 32 | 175579 |
| 1775147400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 32 | 27147 |
| 1775061000 | 34.5 | 1 | 2.99 | 34.5 | 34.5 | 32 | 68205 |
| 1774974600 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 31 | 76151 |
| 1774888200 | 33 | 0 | 0.00 | 33 | 33 | 31 | 44721 |
| 1774632600 | 33 | 1.75 | 5.60 | 33 | 33 | 31.25 | 65205 |
| 1774546200 | 31.25 | -0.5 | -1.57 | 33 | 33 | 31.25 | 46000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
