1. Share Prices

  2. Chemring Group PLC (CHG)

323.00p+1.50 (+0.47%)24 Jan 2025, 16:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chemring Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 2025334.50p334.50p320.00p323.00p756,583
Jan 23, 2025321.50p323.50p319.50p321.50p413,468
Jan 22, 2025338.00p338.00p322.00p322.50p501,371
Jan 21, 2025328.50p328.50p319.43p326.00p612,976
Jan 20, 2025328.00p330.50p326.00p326.00p1,044,034
Jan 17, 2025329.50p332.00p328.00p328.50p793,782
Jan 16, 2025325.00p330.00p325.00p329.00p1,546,932
Jan 15, 2025326.00p330.00p325.50p327.00p709,466
Jan 14, 2025322.00p330.50p321.50p324.50p2,026,130
Jan 13, 2025322.50p325.00p319.50p320.00p766,034
Jan 10, 2025334.00p335.63p324.00p325.00p1,265,530
Jan 9, 2025332.00p338.00p326.50p334.50p1,199,311
Jan 8, 2025330.00p341.20p330.00p332.00p1,410,758
Jan 7, 2025324.50p335.00p324.50p333.00p1,409,734
Jan 6, 2025346.50p346.50p321.31p327.00p868,124
Jan 3, 2025330.00p337.50p319.00p333.00p482,963
Jan 2, 2025330.00p333.50p327.50p329.50p353,947
Dec 31, 2024327.00p331.00p325.52p328.50p168,883
Dec 30, 2024327.50p337.00p325.23p328.50p249,891
Dec 27, 2024333.50p336.00p328.00p329.50p297,809
Dec 24, 2024325.00p340.50p324.00p333.50p260,018
Dec 23, 2024334.00p334.00p321.00p325.50p1,150,710
Dec 20, 2024322.00p323.00p316.00p323.00p2,150,160
Dec 19, 2024317.00p322.50p317.00p321.50p1,368,185
Dec 18, 2024315.50p322.07p311.00p322.00p3,734,899
Dec 17, 2024355.50p359.50p314.50p314.50p3,584,087
Dec 16, 2024361.50p364.50p358.50p361.50p901,501
Dec 13, 2024363.50p364.50p358.50p362.50p370,874
Dec 12, 2024361.00p362.00p358.00p361.00p378,713
Dec 11, 2024357.50p363.50p356.00p360.00p458,380
Dec 10, 2024356.50p361.00p356.50p358.00p608,990
Dec 9, 2024363.00p366.00p356.91p360.00p1,266,643
Dec 6, 2024356.00p367.01p356.00p362.00p480,415
Dec 5, 2024365.50p368.00p359.50p363.50p667,645
Dec 4, 2024367.00p369.00p365.50p366.50p723,332
Dec 3, 2024362.50p370.50p362.02p367.50p366,904
Dec 2, 2024369.00p369.00p355.00p360.50p1,075,424
Nov 29, 2024360.50p363.00p354.50p354.50p2,312,580
Nov 28, 2024360.00p363.50p358.00p360.00p292,744
Nov 27, 2024361.00p363.00p357.00p358.00p351,471
Nov 26, 2024358.50p365.50p357.99p361.00p1,364,709
Nov 25, 2024363.00p365.50p358.49p360.00p4,308,133
Nov 22, 2024356.50p362.00p356.50p360.50p311,428
Nov 21, 2024352.50p362.25p350.50p356.50p375,361
Nov 20, 2024358.00p359.00p350.00p354.00p420,965
Nov 19, 2024350.50p357.50p350.50p357.50p493,829
Nov 18, 2024357.50p360.50p351.50p353.00p321,901
Nov 15, 2024359.50p369.50p355.72p356.00p395,528
Nov 14, 2024355.00p361.50p355.00p360.50p683,753
Nov 13, 2024365.00p366.50p358.50p359.50p597,302
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.