402.00p+2.50 (+0.63%)23 Aug 2024, 16:35
Chemring Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 392.00p | 403.00p | 392.00p | 402.00p | 174,402 |
Aug 22, 2024 | 416.00p | 416.00p | 396.50p | 399.50p | 265,838 |
Aug 21, 2024 | 400.00p | 405.00p | 396.00p | 400.00p | 415,851 |
Aug 20, 2024 | 408.50p | 413.49p | 404.00p | 404.00p | 158,910 |
Aug 19, 2024 | 390.00p | 417.50p | 390.00p | 410.00p | 270,178 |
Aug 16, 2024 | 397.00p | 413.50p | 397.00p | 409.50p | 244,075 |
Aug 15, 2024 | 400.00p | 416.00p | 400.00p | 411.00p | 210,758 |
Aug 14, 2024 | 413.00p | 418.00p | 410.00p | 413.50p | 422,449 |
Aug 13, 2024 | 408.00p | 410.50p | 404.00p | 408.00p | 283,100 |
Aug 12, 2024 | 405.00p | 412.50p | 404.00p | 405.00p | 409,269 |
Aug 9, 2024 | 398.00p | 407.50p | 397.00p | 403.00p | 337,244 |
Aug 8, 2024 | 400.00p | 403.00p | 390.50p | 398.00p | 238,149 |
Aug 7, 2024 | 398.50p | 403.00p | 391.83p | 399.50p | 368,418 |
Aug 6, 2024 | 393.00p | 408.50p | 384.50p | 391.50p | 591,874 |
Aug 5, 2024 | 397.00p | 400.00p | 382.50p | 389.00p | 684,626 |
Aug 2, 2024 | 410.00p | 411.00p | 402.50p | 402.50p | 2,329,478 |
Aug 1, 2024 | 413.00p | 428.00p | 408.00p | 410.00p | 1,111,335 |
Jul 31, 2024 | 410.00p | 414.00p | 401.50p | 414.00p | 609,538 |
Jul 30, 2024 | 387.00p | 404.50p | 387.00p | 402.00p | 483,433 |
Jul 29, 2024 | 396.00p | 407.50p | 388.50p | 395.00p | 317,194 |
Jul 26, 2024 | 380.00p | 394.50p | 380.00p | 394.50p | 342,221 |
Jul 25, 2024 | 389.00p | 392.50p | 366.50p | 381.50p | 396,548 |
Jul 24, 2024 | 390.50p | 400.00p | 389.50p | 389.50p | 307,988 |
Jul 23, 2024 | 409.00p | 409.00p | 389.00p | 398.00p | 366,891 |
Jul 22, 2024 | 402.00p | 402.00p | 384.00p | 390.00p | 2,512,625 |
Jul 19, 2024 | 382.00p | 386.00p | 379.00p | 382.00p | 256,774 |
Jul 18, 2024 | 391.00p | 397.00p | 385.50p | 385.50p | 1,565,098 |
Jul 17, 2024 | 380.00p | 392.00p | 380.00p | 388.00p | 312,412 |
Jul 16, 2024 | 393.00p | 394.50p | 386.50p | 394.50p | 368,707 |
Jul 15, 2024 | 391.50p | 400.50p | 387.00p | 393.00p | 337,628 |
Jul 12, 2024 | 390.50p | 405.82p | 390.50p | 391.50p | 395,919 |
Jul 11, 2024 | 395.00p | 395.50p | 384.33p | 395.50p | 489,578 |
Jul 10, 2024 | 395.00p | 395.00p | 379.50p | 387.00p | 455,883 |
Jul 9, 2024 | 380.00p | 382.78p | 375.50p | 380.00p | 697,817 |
Jul 8, 2024 | 378.00p | 382.00p | 375.50p | 380.00p | 365,258 |
Jul 5, 2024 | 379.50p | 384.06p | 376.66p | 377.00p | 817,067 |
Jul 4, 2024 | 378.00p | 381.00p | 375.50p | 377.50p | 171,492 |
Jul 3, 2024 | 371.50p | 376.50p | 370.00p | 376.00p | 401,783 |
Jul 2, 2024 | 372.00p | 372.50p | 367.50p | 370.00p | 495,223 |
Jul 1, 2024 | 374.00p | 377.00p | 371.50p | 372.00p | 381,920 |
Jun 28, 2024 | 378.00p | 381.00p | 372.00p | 372.50p | 364,551 |
Jun 27, 2024 | 375.50p | 379.50p | 373.00p | 377.00p | 755,006 |
Jun 26, 2024 | 380.00p | 380.50p | 375.00p | 375.50p | 515,089 |
Jun 25, 2024 | 385.00p | 385.00p | 374.50p | 379.00p | 530,045 |
Jun 24, 2024 | 376.00p | 383.50p | 374.00p | 383.00p | 636,354 |
Jun 21, 2024 | 381.00p | 385.50p | 373.50p | 377.00p | 958,468 |
Jun 20, 2024 | 382.00p | 387.00p | 382.00p | 382.50p | 1,401,500 |
Jun 19, 2024 | 380.00p | 384.50p | 377.50p | 382.00p | 1,621,367 |
Jun 18, 2024 | 376.50p | 382.50p | 375.50p | 379.50p | 597,244 |
Jun 17, 2024 | 370.00p | 377.00p | 370.00p | 377.00p | 418,084 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.