351.00p-3.00 (-0.85%)04 Mar 2024, 14:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chemring Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024352.50p358.50p352.50p358.50p537,904
Feb 9, 2024347.50p354.00p346.13p354.00p592,845
Feb 8, 2024353.00p360.00p347.50p351.00p523,718
Feb 7, 2024364.50p364.50p354.77p355.50p335,135
Feb 6, 2024365.00p365.00p348.00p357.50p681,981
Feb 5, 2024351.50p354.00p349.00p353.50p1,949,211
Feb 2, 2024355.50p356.00p349.00p351.00p387,382
Feb 1, 2024360.00p360.00p347.50p349.50p431,650
Jan 31, 2024352.50p359.50p351.00p352.00p941,762
Jan 30, 2024360.00p360.00p334.90p353.00p949,288
Jan 29, 2024345.50p356.00p345.50p353.00p261,849
Jan 26, 2024355.00p357.00p350.00p353.50p470,885
Jan 25, 2024351.00p359.00p349.00p350.50p544,017
Jan 24, 2024360.00p360.00p349.00p351.00p556,548
Jan 23, 2024354.00p355.58p347.00p349.00p866,539
Jan 22, 2024352.50p356.50p350.00p356.50p552,948
Jan 19, 2024354.00p359.00p349.00p352.00p1,341,358
Jan 18, 2024347.50p360.39p336.00p353.00p1,322,391
Jan 17, 2024343.50p345.64p341.00p345.50p615,717
Jan 16, 2024346.00p352.00p336.02p347.00p4,362,750
Jan 15, 2024354.50p354.50p345.00p346.00p740,813
Jan 12, 2024349.50p352.50p345.00p350.00p1,027,971
Jan 11, 2024335.00p351.50p335.00p346.00p832,253
Jan 10, 2024344.00p348.50p343.50p348.00p621,434
Jan 9, 2024340.00p350.00p340.00p344.50p957,157
Jan 8, 2024345.50p349.00p343.50p348.00p946,895
Jan 5, 2024355.00p355.00p345.50p345.50p1,037,596
Jan 4, 2024350.50p353.50p349.00p353.50p518,106
Jan 3, 2024350.00p350.50p347.00p350.00p770,712
Jan 2, 2024325.00p353.00p325.00p351.00p513,245
Dec 29, 2023359.00p359.00p350.00p350.50p126,814
Dec 28, 2023355.00p357.00p350.50p352.00p379,118
Dec 27, 2023354.50p354.50p351.00p353.50p530,971
Dec 22, 2023347.00p353.00p344.00p352.00p429,495
Dec 21, 2023345.50p350.07p344.50p348.50p679,836
Dec 20, 2023346.00p351.00p344.50p348.00p1,079,674
Showing 1 to 50 of 251