363.50p+16.50 (+4.75%)18 Mar 2024, 18:06
Chemring Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 356.00p | 372.50p | 352.50p | 363.50p | 3,111,268 |
Mar 15, 2024 | 345.50p | 349.00p | 345.00p | 347.00p | 1,552,099 |
Mar 14, 2024 | 350.00p | 350.00p | 346.00p | 346.50p | 493,971 |
Mar 13, 2024 | 350.50p | 358.50p | 344.00p | 347.00p | 714,472 |
Mar 12, 2024 | 350.00p | 359.50p | 331.30p | 346.00p | 636,938 |
Mar 11, 2024 | 358.50p | 364.50p | 347.50p | 350.00p | 221,171 |
Mar 8, 2024 | 354.00p | 356.00p | 349.00p | 350.00p | 463,471 |
Mar 7, 2024 | 358.00p | 361.00p | 352.50p | 354.00p | 386,011 |
Mar 6, 2024 | 355.00p | 360.00p | 349.50p | 359.00p | 851,296 |
Mar 5, 2024 | 351.50p | 358.00p | 349.00p | 351.00p | 556,373 |
Mar 4, 2024 | 357.50p | 360.50p | 349.00p | 351.00p | 314,198 |
Mar 1, 2024 | 349.50p | 355.00p | 347.00p | 354.00p | 658,578 |
Feb 29, 2024 | 344.00p | 349.00p | 342.50p | 347.00p | 953,926 |
Feb 28, 2024 | 344.00p | 357.50p | 342.50p | 343.00p | 503,346 |
Feb 27, 2024 | 350.00p | 351.29p | 343.50p | 344.00p | 1,118,165 |
Feb 26, 2024 | 354.00p | 359.00p | 350.50p | 351.50p | 791,893 |
Feb 23, 2024 | 364.00p | 368.00p | 349.50p | 353.00p | 608,345 |
Feb 22, 2024 | 361.00p | 364.50p | 358.50p | 362.50p | 1,849,923 |
Feb 21, 2024 | 351.50p | 355.00p | 329.89p | 355.00p | 1,868,419 |
Feb 20, 2024 | 354.50p | 355.98p | 352.50p | 353.50p | 428,271 |
Feb 19, 2024 | 354.00p | 356.00p | 351.50p | 354.50p | 270,824 |
Feb 16, 2024 | 353.00p | 359.00p | 351.50p | 353.50p | 387,146 |
Feb 15, 2024 | 352.50p | 355.00p | 341.86p | 353.00p | 1,277,065 |
Feb 14, 2024 | 357.00p | 360.00p | 351.50p | 351.50p | 874,796 |
Feb 13, 2024 | 345.00p | 358.00p | 330.00p | 354.00p | 526,605 |
Feb 12, 2024 | 352.50p | 358.50p | 352.50p | 358.50p | 537,904 |
Feb 9, 2024 | 347.50p | 354.00p | 346.13p | 354.00p | 592,845 |
Feb 8, 2024 | 353.00p | 360.00p | 347.50p | 351.00p | 523,718 |
Feb 7, 2024 | 364.50p | 364.50p | 354.77p | 355.50p | 335,135 |
Feb 6, 2024 | 365.00p | 365.00p | 348.00p | 357.50p | 681,981 |
Feb 5, 2024 | 351.50p | 354.00p | 349.00p | 353.50p | 1,949,211 |
Feb 2, 2024 | 355.50p | 356.00p | 349.00p | 351.00p | 387,382 |
Feb 1, 2024 | 360.00p | 360.00p | 347.50p | 349.50p | 431,650 |
Jan 31, 2024 | 352.50p | 359.50p | 351.00p | 352.00p | 941,762 |
Jan 30, 2024 | 360.00p | 360.00p | 334.90p | 353.00p | 949,288 |
Jan 29, 2024 | 345.50p | 356.00p | 345.50p | 353.00p | 261,849 |
Jan 26, 2024 | 355.00p | 357.00p | 350.00p | 353.50p | 470,885 |
Jan 25, 2024 | 351.00p | 359.00p | 349.00p | 350.50p | 544,017 |
Jan 24, 2024 | 360.00p | 360.00p | 349.00p | 351.00p | 556,548 |
Jan 23, 2024 | 354.00p | 355.58p | 347.00p | 349.00p | 866,539 |
Jan 22, 2024 | 352.50p | 356.50p | 350.00p | 356.50p | 552,948 |
Jan 19, 2024 | 354.00p | 359.00p | 349.00p | 352.00p | 1,341,358 |
Jan 18, 2024 | 347.50p | 360.39p | 336.00p | 353.00p | 1,322,391 |
Jan 17, 2024 | 343.50p | 345.64p | 341.00p | 345.50p | 615,717 |
Jan 16, 2024 | 346.00p | 352.00p | 336.02p | 347.00p | 4,362,750 |
Jan 15, 2024 | 354.50p | 354.50p | 345.00p | 346.00p | 740,813 |
Jan 12, 2024 | 349.50p | 352.50p | 345.00p | 350.00p | 1,027,971 |
Jan 11, 2024 | 335.00p | 351.50p | 335.00p | 346.00p | 832,253 |
Jan 10, 2024 | 344.00p | 348.50p | 343.50p | 348.00p | 621,434 |
Jan 9, 2024 | 340.00p | 350.00p | 340.00p | 344.50p | 957,157 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.