1. Share Prices

  2. Chemring Group PLC (CHG)

360.50p+4.00 (+1.12%)22 Nov 2024, 16:35
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
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
Nov 12, 2024368.50p374.50p363.50p363.50p486,885
Nov 11, 2024358.00p365.50p358.00p364.50p2,171,758
Nov 8, 2024363.00p363.00p354.50p355.50p706,821
Nov 7, 2024356.50p362.50p355.00p361.00p1,606,637
Nov 6, 2024356.50p364.50p354.00p357.00p1,268,522
Nov 5, 2024348.50p358.50p344.50p354.50p745,682
Nov 4, 2024372.00p372.00p353.00p353.00p1,998,759
Nov 1, 2024355.50p358.50p354.50p356.00p573,999
Oct 31, 2024361.50p361.50p349.50p355.00p572,521
Oct 30, 2024350.00p358.00p350.00p355.50p1,449,084
Oct 29, 2024358.50p360.50p349.00p350.50p699,888
Oct 28, 2024363.50p364.00p357.00p357.00p705,369
Oct 25, 2024367.00p369.50p356.50p358.50p487,096
Oct 24, 2024359.00p375.00p359.00p364.50p403,492
Oct 23, 2024380.00p380.00p369.50p370.00p447,339
Oct 22, 2024359.00p379.50p359.00p378.00p545,070
Oct 21, 2024382.00p382.00p370.00p371.00p254,479
Oct 18, 2024379.50p385.00p370.50p378.50p920,847
Oct 17, 2024360.00p384.32p360.00p383.00p1,403,392
Oct 16, 2024362.98p369.00p364.74p366.00p578,459
Oct 15, 2024359.00p368.50p359.00p364.50p355,687
Oct 14, 2024360.50p367.00p354.00p367.00p274,891
Oct 11, 2024359.00p363.16p355.00p360.00p758,683
Oct 10, 2024385.50p385.50p357.50p359.00p386,348
Oct 9, 2024366.00p369.50p365.50p367.50p1,108,535
Oct 8, 2024364.00p369.00p361.99p363.50p420,001
Oct 7, 2024377.00p384.00p364.58p368.00p591,753
Oct 4, 2024371.50p386.50p370.00p376.00p813,691
Oct 3, 2024372.00p375.50p370.00p372.00p816,258
Oct 2, 2024368.00p371.50p365.50p370.50p578,429
Oct 1, 2024367.00p370.00p365.00p367.00p591,468
Sep 30, 2024378.50p381.50p364.50p367.50p682,716
Sep 27, 2024377.00p377.00p367.00p370.50p825,041
Sep 26, 2024364.00p370.00p363.50p368.50p2,034,601
Sep 25, 2024358.50p362.00p345.81p361.50p3,993,516
Sep 24, 2024370.00p378.50p362.00p362.00p363,855
Sep 23, 2024365.50p373.50p352.00p371.50p206,838
Sep 20, 2024374.00p374.50p358.20p370.50p890,570
Sep 19, 2024376.00p388.50p371.50p374.00p532,993
Sep 18, 2024358.50p374.63p358.50p373.00p413,583
Sep 17, 2024384.00p385.00p369.00p371.00p541,933
Sep 16, 2024380.50p399.00p380.50p383.00p722,263
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.