Shares Magazine
374.00p+6.50 (+1.77%)11 Apr 2025, 17:20
Chemring Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 372.50p | 375.00p | 364.00p | 374.00p | 1,202,531 |
| Apr 10, 2025 | 375.00p | 381.43p | 366.50p | 367.50p | 1,331,152 |
| Apr 9, 2025 | 349.50p | 362.21p | 345.00p | 352.50p | 1,186,881 |
| Apr 8, 2025 | 354.50p | 371.00p | 354.50p | 361.50p | 1,408,684 |
| Apr 7, 2025 | 360.50p | 372.50p | 340.20p | 353.50p | 4,481,996 |
| Apr 4, 2025 | 399.50p | 408.99p | 367.50p | 373.50p | 1,939,658 |
| Apr 3, 2025 | 385.50p | 403.00p | 382.00p | 400.00p | 1,123,146 |
| Apr 2, 2025 | 385.50p | 408.00p | 385.50p | 390.00p | 1,487,046 |
| Apr 1, 2025 | 371.50p | 381.00p | 367.66p | 379.00p | 763,638 |
| Mar 31, 2025 | 370.00p | 375.50p | 367.50p | 370.00p | 1,100,184 |
| Mar 28, 2025 | 384.00p | 387.00p | 370.00p | 375.00p | 1,195,683 |
| Mar 27, 2025 | 383.50p | 387.00p | 376.00p | 386.50p | 1,297,101 |
| Mar 26, 2025 | 377.00p | 388.00p | 375.88p | 386.00p | 849,468 |
| Mar 25, 2025 | 375.00p | 387.50p | 372.00p | 376.50p | 737,519 |
| Mar 24, 2025 | 374.00p | 380.50p | 370.00p | 375.00p | 592,394 |
| Mar 21, 2025 | 375.50p | 384.01p | 369.50p | 369.50p | 1,236,891 |
| Mar 20, 2025 | 376.50p | 385.50p | 372.00p | 378.00p | 1,782,184 |
| Mar 19, 2025 | 395.00p | 399.00p | 386.00p | 386.00p | 2,104,045 |
| Mar 18, 2025 | 398.50p | 407.00p | 390.00p | 394.50p | 1,266,144 |
| Mar 17, 2025 | 401.00p | 410.00p | 396.50p | 396.50p | 1,958,486 |
| Mar 14, 2025 | 396.50p | 419.50p | 395.00p | 411.50p | 2,669,912 |
| Mar 13, 2025 | 381.50p | 396.00p | 378.50p | 396.00p | 3,165,396 |
| Mar 12, 2025 | 394.50p | 394.50p | 380.00p | 380.00p | 2,831,918 |
| Mar 11, 2025 | 398.00p | 407.00p | 393.00p | 393.00p | 1,612,485 |
| Mar 10, 2025 | 420.50p | 426.23p | 397.50p | 401.00p | 1,193,671 |
| Mar 7, 2025 | 423.00p | 428.00p | 406.50p | 410.00p | 1,396,936 |
| Mar 6, 2025 | 424.00p | 430.50p | 420.00p | 421.00p | 1,314,222 |
| Mar 5, 2025 | 410.00p | 425.00p | 409.00p | 418.50p | 1,517,486 |
| Mar 4, 2025 | 409.50p | 410.00p | 395.00p | 403.00p | 2,831,676 |
| Mar 3, 2025 | 388.50p | 408.00p | 379.50p | 401.00p | 3,776,644 |
| Feb 28, 2025 | 374.50p | 381.00p | 371.50p | 373.50p | 3,345,460 |
| Feb 27, 2025 | 387.50p | 388.00p | 375.50p | 376.00p | 1,483,855 |
| Feb 26, 2025 | 379.00p | 396.00p | 375.50p | 385.00p | 3,536,731 |
| Feb 25, 2025 | 377.50p | 380.00p | 369.50p | 373.50p | 3,395,689 |
| Feb 24, 2025 | 359.00p | 416.46p | 355.00p | 373.50p | 10,779,113 |
| Feb 21, 2025 | 357.00p | 366.00p | 356.18p | 358.00p | 1,042,993 |
| Feb 20, 2025 | 364.00p | 366.50p | 352.50p | 358.00p | 3,664,900 |
| Feb 19, 2025 | 362.50p | 370.00p | 359.95p | 364.50p | 2,588,018 |
| Feb 18, 2025 | 351.50p | 364.00p | 346.00p | 360.50p | 2,980,123 |
| Feb 17, 2025 | 319.50p | 348.50p | 317.00p | 347.50p | 3,608,736 |
| Feb 14, 2025 | 314.50p | 316.00p | 308.00p | 315.00p | 850,628 |
| Feb 13, 2025 | 311.00p | 311.50p | 303.50p | 309.50p | 1,013,724 |
| Feb 12, 2025 | 304.00p | 308.00p | 303.50p | 307.50p | 1,060,655 |
| Feb 11, 2025 | 314.50p | 314.50p | 304.00p | 305.00p | 693,993 |
| Feb 10, 2025 | 303.50p | 305.00p | 298.50p | 305.00p | 723,812 |
| Feb 7, 2025 | 300.00p | 304.50p | 297.50p | 297.50p | 2,843,445 |
| Feb 6, 2025 | 308.00p | 315.00p | 300.50p | 300.50p | 4,263,157 |
| Feb 5, 2025 | 316.00p | 318.50p | 311.71p | 312.50p | 695,821 |
| Feb 4, 2025 | 315.50p | 319.50p | 309.11p | 315.50p | 653,697 |
| Feb 3, 2025 | 311.50p | 321.00p | 305.00p | 321.00p | 626,909 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.