361.00p+1.00 (+0.28%)26 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

 
     
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
Showing 1 to 50 of 254