330.50p-1.00 (-0.30%)12 Aug 2022, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chemring Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 2022326.50p334.00p309.37p331.50p419,663
Aug 10, 2022330.00p332.00p327.00p330.00p227,177
Aug 9, 2022328.00p336.50p318.00p329.50p256,515
Aug 8, 2022330.00p339.50p330.00p333.00p367,723
Aug 5, 2022331.00p341.50p322.88p337.50p265,520
Aug 4, 2022341.50p346.00p340.00p340.00p180,150
Aug 3, 2022345.50p350.76p345.22p347.00p290,422
Aug 2, 2022355.00p355.00p343.50p351.00p292,517
Aug 1, 2022335.00p349.50p312.00p346.00p322,327
Jul 29, 2022358.00p358.00p340.50p346.00p321,215
Jul 28, 2022344.50p347.50p340.00p346.50p662,496
Jul 27, 2022337.00p349.50p337.00p344.50p200,365
Jul 26, 2022332.00p355.50p332.00p345.50p742,501
Jul 25, 2022342.00p351.00p340.55p348.00p345,219
Jul 22, 2022340.50p348.50p340.32p347.00p255,290
Jul 21, 2022340.00p344.00p335.50p343.50p222,163
Jul 20, 2022331.50p344.50p331.50p340.00p610,622
Jul 19, 2022332.50p337.50p330.00p335.50p203,488
Jul 18, 2022331.50p334.00p329.00p332.00p361,864
Jul 15, 2022322.50p331.50p320.50p331.50p1,011,656
Jul 14, 2022309.50p330.00p309.50p326.00p441,937
Jul 13, 2022330.00p330.00p322.00p325.00p210,275
Jul 12, 2022312.00p327.72p312.00p326.00p279,365
Jul 11, 2022325.50p326.50p319.13p324.00p403,246
Jul 8, 2022319.00p326.50p319.00p324.00p348,056
Jul 7, 2022300.50p325.00p300.50p322.00p556,325
Jul 6, 2022312.50p319.50p307.32p314.00p434,459
Jul 5, 2022318.00p329.43p308.50p310.50p421,355
Jul 4, 2022322.50p331.46p315.50p317.00p3,727,813
Jul 1, 2022325.00p325.00p311.50p320.00p1,280,996
Jun 30, 2022308.00p321.00p308.00p315.00p628,341
Jun 29, 2022322.50p324.00p319.36p323.00p1,978,301
Jun 28, 2022325.50p328.50p320.00p323.50p685,706
Jun 27, 2022323.00p326.00p318.76p322.00p953,684
Jun 24, 2022310.50p318.38p307.50p317.00p253,617
Jun 23, 2022319.50p327.25p295.50p309.50p528,682
Jun 22, 2022315.50p321.74p307.00p314.50p869,454
Jun 21, 2022325.00p328.22p318.50p318.50p530,848
Jun 20, 2022320.00p324.00p315.00p321.00p1,673,988
Jun 17, 2022320.00p320.00p312.00p314.50p1,285,442
Jun 16, 2022321.50p321.50p304.41p312.00p1,713,367
Jun 15, 2022326.50p326.50p318.00p319.00p323,629
Jun 14, 2022335.00p340.00p319.50p322.00p864,284
Jun 13, 2022350.00p350.00p325.00p330.00p835,539
Jun 10, 2022348.00p352.50p338.00p338.50p1,758,313
Jun 9, 2022351.50p359.00p346.00p353.50p1,021,864
Jun 8, 2022373.00p374.00p334.39p349.00p2,404,369
Jun 7, 2022355.00p369.26p355.00p366.00p967,934
Jun 6, 2022370.50p374.00p356.50p363.50p820,803
Jun 1, 2022377.50p377.50p351.58p360.50p371,226
Showing 1 to 50 of 252