1. Share Prices

  2. Chemring Group PLC (CHG)

402.00p+2.50 (+0.63%)23 Aug 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
Aug 23, 2024392.00p403.00p392.00p402.00p174,402
Aug 22, 2024416.00p416.00p396.50p399.50p265,838
Aug 21, 2024400.00p405.00p396.00p400.00p415,851
Aug 20, 2024408.50p413.49p404.00p404.00p158,910
Aug 19, 2024390.00p417.50p390.00p410.00p270,178
Aug 16, 2024397.00p413.50p397.00p409.50p244,075
Aug 15, 2024400.00p416.00p400.00p411.00p210,758
Aug 14, 2024413.00p418.00p410.00p413.50p422,449
Aug 13, 2024408.00p410.50p404.00p408.00p283,100
Aug 12, 2024405.00p412.50p404.00p405.00p409,269
Aug 9, 2024398.00p407.50p397.00p403.00p337,244
Aug 8, 2024400.00p403.00p390.50p398.00p238,149
Aug 7, 2024398.50p403.00p391.83p399.50p368,418
Aug 6, 2024393.00p408.50p384.50p391.50p591,874
Aug 5, 2024397.00p400.00p382.50p389.00p684,626
Aug 2, 2024410.00p411.00p402.50p402.50p2,329,478
Aug 1, 2024413.00p428.00p408.00p410.00p1,111,335
Jul 31, 2024410.00p414.00p401.50p414.00p609,538
Jul 30, 2024387.00p404.50p387.00p402.00p483,433
Jul 29, 2024396.00p407.50p388.50p395.00p317,194
Jul 26, 2024380.00p394.50p380.00p394.50p342,221
Jul 25, 2024389.00p392.50p366.50p381.50p396,548
Jul 24, 2024390.50p400.00p389.50p389.50p307,988
Jul 23, 2024409.00p409.00p389.00p398.00p366,891
Jul 22, 2024402.00p402.00p384.00p390.00p2,512,625
Jul 19, 2024382.00p386.00p379.00p382.00p256,774
Jul 18, 2024391.00p397.00p385.50p385.50p1,565,098
Jul 17, 2024380.00p392.00p380.00p388.00p312,412
Jul 16, 2024393.00p394.50p386.50p394.50p368,707
Jul 15, 2024391.50p400.50p387.00p393.00p337,628
Jul 12, 2024390.50p405.82p390.50p391.50p395,919
Jul 11, 2024395.00p395.50p384.33p395.50p489,578
Jul 10, 2024395.00p395.00p379.50p387.00p455,883
Jul 9, 2024380.00p382.78p375.50p380.00p697,817
Jul 8, 2024378.00p382.00p375.50p380.00p365,258
Jul 5, 2024379.50p384.06p376.66p377.00p817,067
Jul 4, 2024378.00p381.00p375.50p377.50p171,492
Jul 3, 2024371.50p376.50p370.00p376.00p401,783
Jul 2, 2024372.00p372.50p367.50p370.00p495,223
Jul 1, 2024374.00p377.00p371.50p372.00p381,920
Jun 28, 2024378.00p381.00p372.00p372.50p364,551
Jun 27, 2024375.50p379.50p373.00p377.00p755,006
Jun 26, 2024380.00p380.50p375.00p375.50p515,089
Jun 25, 2024385.00p385.00p374.50p379.00p530,045
Jun 24, 2024376.00p383.50p374.00p383.00p636,354
Jun 21, 2024381.00p385.50p373.50p377.00p958,468
Jun 20, 2024382.00p387.00p382.00p382.50p1,401,500
Jun 19, 2024380.00p384.50p377.50p382.00p1,621,367
Jun 18, 2024376.50p382.50p375.50p379.50p597,244
Jun 17, 2024370.00p377.00p370.00p377.00p418,084
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.