1. Share Prices

  2. Chemring Group PLC (CHG)

362.50p-2.50 (-0.68%)25 Apr 2024, 15:11
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
Apr 24, 2024364.50p368.50p362.50p365.00p702,238
Apr 23, 2024364.00p367.00p361.00p364.50p946,012
Apr 22, 2024358.00p364.05p349.00p362.50p797,343
Apr 19, 2024359.50p359.50p338.50p344.00p376,834
Apr 18, 2024340.50p348.00p340.50p343.50p686,305
Apr 17, 2024338.00p353.00p338.00p346.00p367,491
Apr 16, 2024355.00p356.50p352.50p354.50p530,000
Apr 15, 2024359.00p360.00p356.32p359.00p407,327
Apr 12, 2024365.00p365.00p354.00p359.00p403,132
Apr 11, 2024346.50p354.00p325.24p353.00p591,230
Apr 10, 2024338.50p349.50p337.00p346.50p952,829
Apr 9, 2024366.00p366.50p339.92p342.50p950,736
Apr 8, 2024356.00p360.50p352.00p360.50p615,154
Apr 5, 2024351.00p372.00p350.50p357.00p491,991
Apr 4, 2024373.00p373.00p360.50p363.50p593,665
Apr 3, 2024369.50p369.50p354.50p363.00p480,402
Apr 2, 2024365.00p367.50p357.00p359.00p459,462
Mar 28, 2024361.00p365.50p357.50p363.00p1,268,295
Mar 27, 2024360.50p361.00p355.00p359.50p591,977
Mar 26, 2024356.50p360.50p352.71p360.50p1,279,717
Mar 25, 2024354.00p356.46p348.50p356.00p1,083,525
Mar 22, 2024358.00p360.50p355.50p358.00p994,299
Mar 21, 2024364.00p364.00p350.00p359.00p718,012
Mar 20, 2024361.50p365.00p359.00p360.00p1,187,127
Mar 19, 2024364.00p366.00p360.50p361.50p592,664
Mar 18, 2024356.00p372.50p352.50p363.50p3,111,268
Mar 15, 2024345.50p349.00p345.00p347.00p1,552,099
Mar 14, 2024350.00p350.00p346.00p346.50p493,971
Mar 13, 2024350.50p358.50p344.00p347.00p714,472
Mar 12, 2024350.00p359.50p331.30p346.00p636,938
Mar 11, 2024358.50p364.50p347.50p350.00p221,171
Mar 8, 2024354.00p356.00p349.00p350.00p463,471
Mar 7, 2024358.00p361.00p352.50p354.00p386,011
Mar 6, 2024355.00p360.00p349.50p359.00p851,296
Mar 5, 2024351.50p358.00p349.00p351.00p556,373
Mar 4, 2024357.50p360.50p349.00p351.00p314,198
Mar 1, 2024349.50p355.00p347.00p354.00p658,578
Feb 29, 2024344.00p349.00p342.50p347.00p953,926
Feb 28, 2024344.00p357.50p342.50p343.00p503,346
Feb 27, 2024350.00p351.29p343.50p344.00p1,118,165
Feb 26, 2024354.00p359.00p350.50p351.50p791,893
Feb 23, 2024364.00p368.00p349.50p353.00p608,345
Feb 22, 2024361.00p364.50p358.50p362.50p1,849,923
Feb 21, 2024351.50p355.00p329.89p355.00p1,868,419
Feb 20, 2024354.50p355.98p352.50p353.50p428,271
Feb 19, 2024354.00p356.00p351.50p354.50p270,824
Feb 16, 2024353.00p359.00p351.50p353.50p387,146
Feb 15, 2024352.50p355.00p341.86p353.00p1,277,065
Feb 14, 2024357.00p360.00p351.50p351.50p874,796
Feb 13, 2024345.00p358.00p330.00p354.00p526,605
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,506.0013.65
Inchcape PLC783.508.97
Barclays PLC204.306.89
Astrazeneca PLC12,010.005.80
Unilever PLC4,045.724.73
Close Brothers Group PLC473.803.27

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.40-13.06
Trainline PLC303.71-11.45
Indivior PLC1,395.00-7.86
Legal & General Group PLC232.14-6.62
St. James's Place PLC420.40-5.32
Watches Of Switzerland Group PLC336.96-5.30