321.00p+0.00 (+0.00%)24 Sep 2021, 18:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chemring Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 2021321.50p326.00p317.00p321.00p389,747
Sep 23, 2021311.50p321.00p307.00p321.00p600,576
Sep 22, 2021310.00p310.00p306.00p308.50p790,669
Sep 21, 2021309.00p309.50p301.99p306.50p359,458
Sep 20, 2021306.00p309.50p303.00p306.50p290,055
Sep 17, 2021313.50p319.50p301.12p309.00p833,390
Sep 16, 2021310.50p318.00p308.50p314.50p671,076
Sep 15, 2021311.00p322.88p310.50p310.50p417,816
Sep 14, 2021330.00p330.00p319.00p319.00p360,896
Sep 13, 2021323.50p330.50p322.50p329.50p107,444
Sep 10, 2021329.50p331.50p322.00p322.00p149,712
Sep 9, 2021308.00p330.95p308.00p326.50p1,350,158
Sep 8, 2021332.00p334.50p329.00p332.00p1,370,334
Sep 7, 2021340.00p341.25p335.00p335.00p785,478
Sep 6, 2021346.00p346.00p334.50p338.00p524,531
Sep 3, 2021311.00p335.50p311.00p335.50p196,640
Sep 2, 2021319.50p333.50p319.50p333.50p238,200
Sep 1, 2021320.00p334.50p320.00p328.00p509,371
Aug 31, 2021331.00p335.72p328.50p332.50p264,834
Aug 27, 2021328.50p337.25p321.50p330.50p311,151
Aug 26, 2021329.00p332.80p327.50p328.00p199,034
Aug 25, 2021336.00p338.50p330.00p330.00p277,708
Aug 24, 2021333.50p338.53p333.50p337.00p99,288
Aug 23, 2021316.50p339.27p314.88p335.50p222,545
Aug 20, 2021337.50p338.00p332.50p336.00p192,794
Aug 19, 2021331.00p337.50p331.00p336.00p334,183
Aug 18, 2021340.00p340.50p335.93p338.00p167,783
Aug 17, 2021321.00p339.00p321.00p337.00p345,856
Aug 16, 2021333.00p342.00p330.00p330.50p278,758
Aug 13, 2021331.00p334.50p330.00p334.50p194,410
Aug 12, 2021329.00p333.00p325.45p330.00p1,072,931
Aug 11, 2021327.00p330.50p321.00p329.50p588,637
Aug 10, 2021321.50p325.58p318.13p323.50p2,115,064
Aug 9, 2021311.50p342.00p302.00p317.50p459,255
Aug 6, 2021306.50p333.44p306.41p312.00p398,829
Aug 5, 2021301.00p318.50p301.00p316.00p746,299
Aug 4, 2021325.50p329.00p310.00p310.00p297,187
Aug 3, 2021315.00p318.50p311.00p316.50p344,025
Aug 2, 2021316.00p321.31p305.00p312.50p429,669
Jul 30, 2021303.50p307.50p302.00p307.50p375,691
Jul 29, 2021292.00p305.00p286.35p305.00p320,256
Jul 28, 2021300.00p302.00p296.50p297.50p214,170
Jul 27, 2021288.00p301.00p288.00p297.00p204,322
Jul 26, 2021290.00p299.50p290.00p297.00p207,137
Jul 23, 2021295.50p296.50p289.50p293.00p276,038
Jul 22, 2021294.00p294.00p282.00p286.00p185,261
Jul 21, 2021290.50p291.50p282.00p283.00p199,773
Jul 20, 2021284.50p284.50p270.00p284.50p448,737
Jul 19, 2021289.50p289.50p280.00p282.00p511,426
Jul 16, 2021293.00p293.00p281.25p291.50p121,770
Showing 1 to 50 of 253