286.00p-1.00 (-0.35%)21 Jan 2022, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chemring Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 20, 2022281.50p287.50p280.00p287.00p1,103,868
Jan 19, 2022275.00p280.50p275.00p280.50p1,539,537
Jan 18, 2022277.00p281.00p277.00p279.50p2,099,413
Jan 17, 2022277.00p286.51p277.00p281.00p194,227
Jan 14, 2022290.00p290.50p282.00p283.00p306,124
Jan 13, 2022275.50p285.50p271.18p282.50p2,282,728
Jan 12, 2022282.00p286.50p278.50p284.50p317,585
Jan 11, 2022281.00p285.00p279.00p279.50p290,387
Jan 10, 2022295.00p295.00p282.50p282.50p138,502
Jan 7, 2022293.00p293.50p286.00p290.00p1,030,505
Jan 6, 2022287.00p309.48p287.00p293.00p1,245,046
Jan 5, 2022305.00p305.00p289.50p289.50p3,130,285
Jan 4, 2022310.50p310.50p294.50p297.00p674,402
Dec 31, 2021285.00p297.00p263.59p296.00p173,674
Dec 30, 2021286.00p298.00p286.00p295.00p117,988
Dec 29, 2021296.50p299.00p292.32p298.00p301,707
Dec 24, 2021300.00p300.00p294.50p294.50p66,879
Dec 23, 2021298.00p300.00p296.00p298.50p152,756
Dec 22, 2021293.00p296.00p292.00p296.00p187,594
Dec 21, 2021290.00p294.00p279.50p294.00p1,287,332
Dec 20, 2021290.50p292.21p282.50p283.00p231,487
Dec 17, 2021300.00p300.00p287.50p294.50p2,010,349
Dec 16, 2021290.00p292.50p286.00p288.50p1,790,540
Dec 15, 2021290.00p290.00p273.50p286.50p1,745,323
Dec 14, 2021295.00p295.00p283.40p283.50p737,205
Dec 13, 2021293.00p294.50p285.50p289.00p352,228
Dec 10, 2021290.50p296.50p290.50p291.00p706,537
Dec 9, 2021305.00p305.00p291.50p294.50p368,919
Dec 8, 2021286.00p292.50p282.50p292.50p403,903
Dec 7, 2021297.00p297.00p286.50p286.50p169,097
Dec 6, 2021282.50p289.50p280.50p288.00p246,358
Dec 3, 2021285.00p285.00p277.53p280.00p259,937
Dec 2, 2021276.00p281.50p275.90p280.00p158,541
Dec 1, 2021274.00p280.50p272.00p277.00p360,517
Nov 30, 2021272.50p278.00p269.00p272.00p1,377,820
Nov 29, 2021278.00p283.00p275.50p276.50p742,323
Nov 26, 2021276.00p279.50p273.75p274.00p352,088
Nov 25, 2021287.50p289.50p261.61p283.50p527,886
Nov 24, 2021298.50p298.50p284.00p285.00p587,544
Nov 23, 2021297.50p297.50p287.00p295.00p613,088
Nov 22, 2021287.50p294.00p287.50p289.50p358,977
Nov 19, 2021300.00p300.00p287.50p290.00p349,203
Nov 18, 2021295.50p298.00p291.50p294.00p276,038
Nov 17, 2021296.50p299.50p295.00p297.50p1,154,908
Nov 16, 2021300.00p305.00p297.50p297.50p932,304
Nov 15, 2021289.00p304.50p289.00p304.00p193,977
Nov 12, 2021290.00p303.00p290.00p299.00p342,041
Nov 11, 2021304.00p304.00p295.50p301.00p166,591
Nov 10, 2021295.50p300.50p292.75p296.50p361,733
Nov 9, 2021302.50p304.50p293.50p296.00p313,314
Showing 1 to 50 of 253