1. Share Prices

  2. Chemring Group PLC (CHG)

333.50p+8.00 (+2.46%)24 Dec 2024, 12:35
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
Dec 24, 2024325.00p340.50p324.00p333.50p260,018
Dec 23, 2024334.00p334.00p321.00p325.50p1,150,710
Dec 20, 2024322.00p323.00p316.00p323.00p2,150,160
Dec 19, 2024317.00p322.50p317.00p321.50p1,368,185
Dec 18, 2024315.50p322.07p311.00p322.00p3,734,899
Dec 17, 2024355.50p359.50p314.50p314.50p3,584,087
Dec 16, 2024361.50p364.50p358.50p361.50p901,501
Dec 13, 2024363.50p364.50p358.50p362.50p370,874
Dec 12, 2024361.00p362.00p358.00p361.00p378,713
Dec 11, 2024357.50p363.50p356.00p360.00p458,380
Dec 10, 2024356.50p361.00p356.50p358.00p608,990
Dec 9, 2024363.00p366.00p356.91p360.00p1,266,643
Dec 6, 2024356.00p367.01p356.00p362.00p480,415
Dec 5, 2024365.50p368.00p359.50p363.50p667,645
Dec 4, 2024367.00p369.00p365.50p366.50p723,332
Dec 3, 2024362.50p370.50p362.02p367.50p366,904
Dec 2, 2024369.00p369.00p355.00p360.50p1,075,424
Nov 29, 2024360.50p363.00p354.50p354.50p2,312,580
Nov 28, 2024360.00p363.50p358.00p360.00p292,744
Nov 27, 2024361.00p363.00p357.00p358.00p351,471
Nov 26, 2024358.50p365.50p357.99p361.00p1,364,709
Nov 25, 2024363.00p365.50p358.49p360.00p4,308,133
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
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.