361.00p+1.00 (+0.28%)26 Nov 2024, 16:35
Chemring Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 356.50p | 362.00p | 356.50p | 360.50p | 311,428 |
Nov 21, 2024 | 352.50p | 362.25p | 350.50p | 356.50p | 375,361 |
Nov 20, 2024 | 358.00p | 359.00p | 350.00p | 354.00p | 420,965 |
Nov 19, 2024 | 350.50p | 357.50p | 350.50p | 357.50p | 493,829 |
Nov 18, 2024 | 357.50p | 360.50p | 351.50p | 353.00p | 321,901 |
Nov 15, 2024 | 359.50p | 369.50p | 355.72p | 356.00p | 395,528 |
Nov 14, 2024 | 355.00p | 361.50p | 355.00p | 360.50p | 683,753 |
Nov 13, 2024 | 365.00p | 366.50p | 358.50p | 359.50p | 597,302 |
Nov 12, 2024 | 368.50p | 374.50p | 363.50p | 363.50p | 486,885 |
Nov 11, 2024 | 358.00p | 365.50p | 358.00p | 364.50p | 2,171,758 |
Nov 8, 2024 | 363.00p | 363.00p | 354.50p | 355.50p | 706,821 |
Nov 7, 2024 | 356.50p | 362.50p | 355.00p | 361.00p | 1,606,637 |
Nov 6, 2024 | 356.50p | 364.50p | 354.00p | 357.00p | 1,268,522 |
Nov 5, 2024 | 348.50p | 358.50p | 344.50p | 354.50p | 745,682 |
Nov 4, 2024 | 372.00p | 372.00p | 353.00p | 353.00p | 1,998,759 |
Nov 1, 2024 | 355.50p | 358.50p | 354.50p | 356.00p | 573,999 |
Oct 31, 2024 | 361.50p | 361.50p | 349.50p | 355.00p | 572,521 |
Oct 30, 2024 | 350.00p | 358.00p | 350.00p | 355.50p | 1,449,084 |
Oct 29, 2024 | 358.50p | 360.50p | 349.00p | 350.50p | 699,888 |
Oct 28, 2024 | 363.50p | 364.00p | 357.00p | 357.00p | 705,369 |
Oct 25, 2024 | 367.00p | 369.50p | 356.50p | 358.50p | 487,096 |
Oct 24, 2024 | 359.00p | 375.00p | 359.00p | 364.50p | 403,492 |
Oct 23, 2024 | 380.00p | 380.00p | 369.50p | 370.00p | 447,339 |
Oct 22, 2024 | 359.00p | 379.50p | 359.00p | 378.00p | 545,070 |
Oct 21, 2024 | 382.00p | 382.00p | 370.00p | 371.00p | 254,479 |
Oct 18, 2024 | 379.50p | 385.00p | 370.50p | 378.50p | 920,847 |
Oct 17, 2024 | 360.00p | 384.32p | 360.00p | 383.00p | 1,403,392 |
Oct 16, 2024 | 362.98p | 369.00p | 364.74p | 366.00p | 578,459 |
Oct 15, 2024 | 359.00p | 368.50p | 359.00p | 364.50p | 355,687 |
Oct 14, 2024 | 360.50p | 367.00p | 354.00p | 367.00p | 274,891 |
Oct 11, 2024 | 359.00p | 363.16p | 355.00p | 360.00p | 758,683 |
Oct 10, 2024 | 385.50p | 385.50p | 357.50p | 359.00p | 386,348 |
Oct 9, 2024 | 366.00p | 369.50p | 365.50p | 367.50p | 1,108,535 |
Oct 8, 2024 | 364.00p | 369.00p | 361.99p | 363.50p | 420,001 |
Oct 7, 2024 | 377.00p | 384.00p | 364.58p | 368.00p | 591,753 |
Oct 4, 2024 | 371.50p | 386.50p | 370.00p | 376.00p | 813,691 |
Oct 3, 2024 | 372.00p | 375.50p | 370.00p | 372.00p | 816,258 |
Oct 2, 2024 | 368.00p | 371.50p | 365.50p | 370.50p | 578,429 |
Oct 1, 2024 | 367.00p | 370.00p | 365.00p | 367.00p | 591,468 |
Sep 30, 2024 | 378.50p | 381.50p | 364.50p | 367.50p | 682,716 |
Sep 27, 2024 | 377.00p | 377.00p | 367.00p | 370.50p | 825,041 |
Sep 26, 2024 | 364.00p | 370.00p | 363.50p | 368.50p | 2,034,601 |
Sep 25, 2024 | 358.50p | 362.00p | 345.81p | 361.50p | 3,993,516 |
Sep 24, 2024 | 370.00p | 378.50p | 362.00p | 362.00p | 363,855 |
Sep 23, 2024 | 365.50p | 373.50p | 352.00p | 371.50p | 206,838 |
Sep 20, 2024 | 374.00p | 374.50p | 358.20p | 370.50p | 890,570 |
Sep 19, 2024 | 376.00p | 388.50p | 371.50p | 374.00p | 532,993 |
Sep 18, 2024 | 358.50p | 374.63p | 358.50p | 373.00p | 413,583 |
Sep 17, 2024 | 384.00p | 385.00p | 369.00p | 371.00p | 541,933 |
Sep 16, 2024 | 380.50p | 399.00p | 380.50p | 383.00p | 722,263 |
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