Dark

CHG
CHEMRING GROUP PLC
stock LSE

Inactive

Jul 31, 2024

414.00GBX+2.985%(+12.00)609,538

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	410.0000	414.0000	403.5000	414.0000	+2.985%	609,538	0.000%
2024-07-30	387.0000	403.0000	387.0000	402.0000	+1.772%	483,433	+2.985%
2024-07-29	396.0000	399.5000	393.0000	395.0000	+0.127%	317,194	+4.810%
2024-07-26	380.0000	394.5000	380.0000	394.5000	+3.408%	342,221	+4.943%
2024-07-25	389.0000	389.0000	379.5000	381.5000	-2.054%	396,548	+8.519%
2024-07-24	390.5000	400.0000	389.5000	389.5000	-2.136%	307,988	+6.290%
2024-07-23	409.0000	409.0000	389.5000	398.0000	+2.051%	366,891	+4.020%
2024-07-22	402.0000	402.0000	384.0000	390.0000	+2.094%	2,512,625	+6.154%
2024-07-19	382.0000	386.0000	379.0000	382.0000	-0.908%	256,774	+8.377%
2024-07-18	391.0000	393.5000	385.5000	385.5000	-0.644%	1,565,098	+7.393%
2024-07-17	380.0000	392.0000	380.0000	388.0000	-1.648%	312,412	+6.701%
2024-07-16	393.0000	394.5000	386.5000	394.5000	+0.382%	368,707	+4.943%
2024-07-15	391.5000	399.0000	387.0000	393.0000	+1.550%	337,628	+5.344%
2024-07-10	395.0000	395.0000	379.5000	387.0000	+1.842%	455,883	+6.977%
2024-07-09	380.0000	382.5000	375.5000	380.0000	0.000%	697,817	+8.947%
2024-07-08	378.0000	381.5000	375.5000	380.0000	+0.796%	365,258	+8.947%
2024-07-05	379.5000	384.0000	377.0000	377.0000	-0.132%	817,067	+9.814%
2024-07-04	378.0000	380.5000	375.5000	377.5000	+0.399%	171,492	+9.669%
2024-07-03	371.5000	376.5000	370.5000	376.0000	+1.622%	401,783	+10.106%
2024-07-02	372.0000	372.5000	367.5000	370.0000	-0.538%	495,223	+11.892%
2024-07-01	374.0000	376.5000	372.0000	372.0000	-0.134%	381,920	+11.290%
2024-06-28	378.0000	379.0000	372.0000	372.5000	-1.194%	364,551	+11.141%
2024-06-27	375.5000	379.0000	373.0000	377.0000	+0.399%	755,006	+9.814%
2024-06-26	380.0000	380.0000	375.0000	375.5000	-0.923%	515,089	+10.253%
2024-06-25	385.0000	385.0000	374.5000	379.0000	-1.044%	530,045	+9.235%
2024-06-24	376.0000	383.5000	374.0000	383.0000	+1.592%	636,354	+8.094%
2024-06-21	381.0000	384.0000	373.5000	377.0000	-1.438%	958,468	+9.814%
2024-06-20	382.0000	387.0000	382.0000	382.5000	+0.131%	1,401,500	+8.235%
2024-06-19	380.0000	384.5000	379.5000	382.0000	+0.659%	1,621,367	+8.377%
2024-06-18	376.5000	382.0000	376.0000	379.5000	+0.663%	597,244	+9.091%
2024-06-17	370.0000	377.0000	370.0000	377.0000	+0.668%	418,084	+9.814%
2024-06-14	382.0000	382.5000	374.5000	374.5000	-1.706%	924,001	+10.547%
2024-06-13	379.5000	384.0000	379.5000	381.0000	+0.528%	704,614	+8.661%
2024-06-12	384.0000	384.0000	379.0000	379.0000	-0.525%	577,614	+9.235%
2024-06-11	385.0000	387.5000	377.5000	381.0000	-1.039%	674,769	+8.661%
2024-06-10	379.5000	387.5000	379.5000	385.0000	+0.260%	1,004,746	+7.532%
2024-06-07	380.5000	387.0000	379.0000	384.0000	+1.587%	733,572	+7.813%
2024-06-06	384.5000	386.0000	377.5000	378.0000	-0.657%	919,957	+9.524%
2024-06-05	395.0000	397.0000	380.5000	380.5000	-3.549%	781,280	+8.804%
2024-06-04	383.5000	400.5000	382.0000	394.5000	0.000%	1,731,684	+4.943%
2024-06-03	374.0000	400.0000	374.0000	394.5000	+2.202%	1,227,963	+4.943%
2024-05-31	383.5000	390.0000	379.0000	386.0000	+1.180%	985,133	+7.254%
2024-05-30	375.0000	383.0000	375.0000	381.5000	+0.793%	703,793	+8.519%
2024-05-29	384.5000	384.5000	378.0000	378.5000	-1.816%	667,503	+9.379%
2024-05-28	398.5000	399.5000	385.5000	385.5000	-2.652%	719,453	+7.393%
2024-05-24	379.5000	404.5000	379.5000	396.0000	+0.508%	621,707	+4.545%
2024-05-23	388.0000	394.0000	386.0000	394.0000	+2.073%	764,065	+5.076%
2024-05-22	386.0000	392.0000	385.0000	386.0000	-2.030%	1,330,434	+7.254%
2024-05-21	389.5000	397.5000	389.5000	394.0000	0.000%	626,194	+5.076%
2024-05-20	392.5000	400.0000	380.5000	394.0000	0.000%	1,184,694	+5.076%
2024-05-17	390.0000	396.5000	388.5000	394.0000	+0.127%	327,092	+5.076%
2024-05-16	402.0000	402.0000	386.5000	393.5000	+1.157%	1,315,571	+5.210%
2024-05-15	400.0000	400.0000	381.5000	389.0000	+0.647%	638,535	+6.427%
2024-05-14	378.0000	386.5000	377.0000	386.5000	+2.114%	1,003,946	+7.115%
2024-05-13	385.5000	390.0000	378.5000	378.5000	-1.816%	778,749	+9.379%
2024-05-10	389.0000	389.0000	383.5000	385.5000	-0.259%	582,021	+7.393%
2024-05-09	384.5000	387.0000	383.5000	386.5000	-0.129%	561,366	+7.115%
2024-05-08	381.5000	388.0000	381.0000	387.0000	+1.176%	557,267	+6.977%
2024-05-07	396.0000	396.0000	380.0000	382.5000	-0.391%	552,487	+8.235%
2024-05-02	402.5000	402.5000	379.0000	384.0000	-0.903%	787,299	+7.813%
2024-05-01	395.0000	395.0000	378.5000	387.5000	+10,724.022%	908,044	+6.839%
2024-03-22	3.5800	3.6050	3.5550	3.5800	-0.279%	994,299	+11,464.246%
2024-03-21	3.6400	3.6400	3.5000	3.5900	-0.278%	718,012	+11,432.033%
2024-03-20	3.6150	3.6500	3.5900	3.6000	-0.415%	1,187,127	+11,400.000%
2024-03-19	3.6400	3.6600	3.6050	3.6150	-0.550%	592,664	+11,352.282%
2024-03-18	3.5600	3.7250	3.5300	3.6350	+4.755%	3,111,268	+11,289.271%
2024-03-15	3.4550	3.4900	3.4500	3.4700	+0.144%	1,552,099	+11,830.836%
2024-03-14	3.5000	3.5000	3.4600	3.4650	-0.144%	493,971	+11,848.052%
2024-03-13	3.5050	3.5050	3.4400	3.4700	+0.289%	714,472	+11,830.836%
2024-03-12	3.5000	3.5200	3.4500	3.4600	-1.143%	636,938	+11,865.318%
2024-03-11	3.5850	3.5850	3.4750	3.5000	0.000%	221,171	+11,728.571%
2024-03-08	3.5400	3.5500	3.4900	3.5000	-1.130%	463,471	+11,728.571%
2024-03-07	3.5800	3.6100	3.5250	3.5400	-1.393%	386,011	+11,594.915%
2024-03-06	3.5500	3.6000	3.4950	3.5900	+2.279%	851,296	+11,432.033%
2024-03-05	3.5150	3.5400	3.4900	3.5100	0.000%	556,373	+11,694.872%
2024-03-04	3.5750	3.5750	3.4900	3.5100	-0.847%	314,198	+11,694.872%
2024-03-01	3.4950	3.5500	3.4700	3.5400	+2.017%	658,578	+11,594.915%
2024-02-29	3.4400	3.4900	3.4250	3.4700	+1.166%	953,926	+11,830.836%
2024-02-28	3.4400	3.4600	3.4250	3.4300	-0.291%	503,346	+11,969.971%
2024-02-27	3.5000	3.5000	3.4350	3.4400	-2.134%	1,118,165	+11,934.884%
2024-02-26	3.5400	3.5600	3.5050	3.5150	-0.425%	791,893	+11,678.094%
2024-02-23	3.6400	3.6600	3.4950	3.5300	-2.621%	608,345	+11,628.045%
2024-02-22	3.6100	3.6450	3.5850	3.6250	+2.113%	1,849,923	+11,320.690%
2024-02-21	3.5150	3.5500	3.5000	3.5500	+0.424%	1,868,419	+11,561.972%
2024-02-20	3.5450	3.5450	3.5250	3.5350	-0.282%	428,271	+11,611.457%
2024-02-19	3.5400	3.5600	3.5150	3.5450	+0.283%	270,824	+11,578.420%
2024-02-16	3.5300	3.5400	3.5150	3.5350	+0.142%	387,146	+11,611.457%
2024-02-15	3.5250	3.5500	3.4850	3.5300	+0.427%	1,277,065	+11,628.045%
2024-02-14	3.5700	3.5800	3.5150	3.5150	-0.706%	874,796	+11,678.094%
2024-02-13	3.4500	3.5500	3.4500	3.5400	-1.255%	526,605	+11,594.915%
2024-02-12	3.5250	3.5850	3.5250	3.5850	+1.271%	537,904	+11,448.117%
2024-02-09	3.4750	3.5400	3.4750	3.5400	+0.855%	592,845	+11,594.915%
2024-02-08	3.5300	3.5750	3.4750	3.5100	-1.266%	523,718	+11,694.872%
2024-02-07	3.6450	3.6450	3.5500	3.5550	-0.559%	335,135	+11,545.570%
2024-02-06	3.6500	3.6500	3.5100	3.5750	+1.132%	681,981	+11,480.420%
2024-02-05	3.5150	3.5400	3.5000	3.5350	+0.712%	1,949,211	+11,611.457%
2024-02-02	3.5550	3.5600	3.4900	3.5100	+0.429%	387,382	+11,694.872%
2024-02-01	3.6000	3.6000	3.4750	3.4950	-0.710%	431,650	+11,745.494%
2024-01-31	3.5250	3.5400	3.5100	3.5200	-0.283%	941,762	+11,661.364%
2024-01-30	3.6000	3.6000	3.5150	3.5300	0.000%	949,288	+11,628.045%
2024-01-29	3.4550	3.5600	3.4550	3.5300	-0.141%	261,849	+11,628.045%
2024-01-26	3.5500	3.5700	3.5000	3.5350	+0.856%	470,885	+11,611.457%
2024-01-25	3.5100	3.5300	3.4900	3.5050	-0.142%	544,017	+11,711.698%
2024-01-24	3.6000	3.6000	3.4900	3.5100	+0.573%	556,548	+11,694.872%
2024-01-23	3.5400	3.5450	3.4700	3.4900	-2.104%	866,539	+11,762.464%
2024-01-22	3.5250	3.5650	3.5150	3.5650	+1.278%	552,948	+11,512.903%
2024-01-19	3.5400	3.5900	3.4900	3.5200	-0.283%	1,341,358	+11,661.364%
2024-01-18	3.4750	3.5900	3.4100	3.5300	+2.171%	1,322,391	+11,628.045%
2024-01-17	3.4350	3.4550	3.4100	3.4550	-0.432%	615,717	+11,882.634%
2024-01-16	3.4600	3.5200	3.4200	3.4700	+0.289%	4,362,750	+11,830.836%
2024-01-15	3.5450	3.5450	3.4500	3.4600	-1.143%	740,813	+11,865.318%
2024-01-12	3.4950	3.5250	3.4500	3.5000	+1.156%	1,027,971	+11,728.571%
2024-01-11	3.3500	3.5150	3.3500	3.4600	-0.575%	832,253	+11,865.318%
2024-01-10	3.4400	3.4850	3.4350	3.4800	+1.016%	621,434	+11,796.552%
2024-01-09	3.4000	3.4850	3.4000	3.4450	-1.006%	957,157	+11,917.417%
2024-01-08	3.4550	3.4900	3.4350	3.4800	+0.724%	946,895	+11,796.552%
2024-01-05	3.5500	3.5500	3.4550	3.4550	-2.263%	1,037,596	+11,882.634%
2024-01-04	3.5050	3.5350	3.4900	3.5350	+1.000%	518,106	+11,611.457%
2024-01-03	3.5000	3.5050	3.4800	3.5000	-0.285%	770,712	+11,728.571%
2024-01-02	3.2500	3.5300	3.2500	3.5100	+0.143%	326,444	+11,694.872%
2023-12-29	3.5900	3.5900	3.5000	3.5050	-0.426%	126,814	+11,711.698%
2023-12-28	3.5500	3.5550	3.5050	3.5200	-0.424%	379,118	+11,661.364%
2023-12-27	3.5450	3.5450	3.5100	3.5350	+0.426%	530,971	+11,611.457%
2023-12-22	3.4700	3.5300	3.4700	3.5200	+1.004%	429,495	+11,661.364%
2023-12-21	3.4550	3.4950	3.4450	3.4850	+0.144%	679,836	+11,779.484%
2023-12-20	3.4600	3.5100	3.4450	3.4800	+0.433%	1,079,674	+11,796.552%
2023-12-19	3.3850	3.4800	3.3700	3.4650	+2.363%	2,474,432	+11,848.052%
2023-12-18	3.3550	3.3850	3.3150	3.3850	+1.045%	2,170,338	+12,130.428%
2023-12-15	3.3400	3.3950	3.3300	3.3500	+0.601%	2,288,730	+12,258.209%
2023-12-14	3.3300	3.3900	3.3300	3.3300	0.000%	2,586,396	+12,332.432%
2023-12-13	3.2000	3.3800	3.2000	3.3300	+2.147%	3,546,481	+12,332.432%
2023-12-12	3.2800	3.3000	3.2100	3.2600	-0.458%	1,054,715	+12,599.387%
2023-12-11	3.2750	3.3050	3.2250	3.2750	0.000%	2,021,793	+12,541.221%
2023-12-08	3.3800	3.3800	3.2600	3.2750	+0.153%	458,382	+12,541.221%
2023-12-07	3.3500	3.3500	3.2700	3.2700	-1.208%	558,485	+12,560.550%
2023-12-06	3.2000	3.3100	3.2000	3.3100	+2.160%	841,169	+12,407.553%
2023-12-05	3.1600	3.2400	3.1450	3.2400	+2.047%	1,666,534	+12,677.778%
2023-12-04	3.2000	3.2550	3.1750	3.1750	-0.626%	488,223	+12,939.370%
2023-12-01	3.1900	3.2300	3.1450	3.1950	+1.268%	542,311	+12,857.746%
2023-11-30	3.1550	3.1800	3.1350	3.1550	+0.159%	1,429,152	+13,022.029%
2023-11-29	3.1750	3.1750	3.1400	3.1500	-0.316%	386,198	+13,042.857%
2023-11-28	3.0900	3.1800	3.0900	3.1600	+1.935%	417,399	+13,001.266%
2023-11-27	2.9650	3.1850	2.9650	3.1000	-2.821%	569,147	+13,254.839%
2023-11-24	3.1650	3.2100	3.1550	3.1900	+0.631%	364,013	+12,878.056%
2023-11-23	3.1900	3.1900	3.1000	3.1700	+2.258%	1,898,203	+12,959.937%
2023-11-22	3.1000	3.1400	3.1000	3.1000	+0.324%	699,765	+13,254.839%
2023-11-21	3.0950	3.1000	3.0500	3.0900	+0.816%	1,359,689	+13,298.058%
2023-11-20	3.0600	3.0800	3.0450	3.0650	+0.327%	593,563	+13,407.341%
2023-11-17	3.0500	3.0650	3.0250	3.0550	+0.659%	1,258,321	+13,451.555%
2023-11-16	3.0000	3.0350	2.9900	3.0350	+1.167%	889,599	+13,540.857%
2023-11-15	2.9850	3.0550	2.9850	3.0000	0.000%	1,764,187	+13,700.000%
2023-11-14	2.9100	3.0450	2.9100	3.0000	+1.695%	3,103,990	+13,700.000%
2023-11-13	2.9050	2.9750	2.9050	2.9500	+0.170%	4,443,414	+13,933.898%
2023-11-10	2.9550	2.9800	2.9450	2.9450	-1.008%	2,864,502	+13,957.725%
2023-11-09	2.9200	2.9750	2.8950	2.9750	+2.763%	1,017,591	+13,815.966%
2023-11-08	2.9150	2.9150	2.8650	2.8950	+0.521%	524,750	+14,200.518%
2023-11-07	2.8650	2.9000	2.8450	2.8800	+0.348%	401,100	+14,275.000%
2023-11-06	2.9250	2.9750	2.8650	2.8700	-1.712%	485,209	+14,325.087%
2023-11-03	2.9450	2.9600	2.9200	2.9200	+0.344%	785,602	+14,078.082%
2023-11-02	2.8000	2.9550	2.8000	2.9100	+1.394%	665,160	+14,126.804%
2023-11-01	2.8500	2.8850	2.7950	2.8700	+2.683%	438,354	+14,325.087%
2023-10-31	2.8500	2.8500	2.7700	2.7950	-0.710%	1,326,895	+14,712.165%
2023-10-30	2.7900	2.8850	2.7900	2.8150	+1.077%	483,649	+14,606.927%
2023-10-27	2.6850	2.7950	2.6850	2.7850	+1.828%	878,719	+14,765.350%
2023-10-26	2.7500	2.7950	2.7250	2.7350	-1.441%	1,554,990	+15,037.112%
2023-10-25	2.7700	2.7850	2.7250	2.7750	+0.181%	659,498	+14,818.919%
2023-10-24	2.8900	2.9000	2.7700	2.7700	-2.977%	766,440	+14,845.848%
2023-10-23	2.8000	2.8600	2.7750	2.8550	+1.964%	618,376	+14,400.876%
2023-10-20	2.7800	2.8250	2.7400	2.8000	+1.633%	1,350,104	+14,685.714%
2023-10-19	2.7500	2.7850	2.7250	2.7550	0.000%	692,242	+14,927.223%
2023-10-18	2.7550	2.7900	2.7350	2.7550	+0.547%	930,954	+14,927.223%
2023-10-17	2.7500	2.8400	2.7350	2.7400	+2.239%	4,285,847	+15,009.489%
2023-10-16	2.7150	2.7200	2.6700	2.6800	-0.186%	426,545	+15,347.761%
2023-10-13	2.7000	2.7200	2.6750	2.6850	-1.105%	464,394	+15,318.994%
2023-10-12	2.6900	2.7800	2.6900	2.7150	-0.731%	960,259	+15,148.619%
2023-10-11	2.7850	2.8050	2.7350	2.7350	-1.619%	642,914	+15,037.112%
2023-10-10	2.6900	2.8000	2.6900	2.7800	+2.018%	608,071	+14,792.086%
2023-10-09	2.7150	2.8300	2.6900	2.7250	+0.926%	463,182	+15,092.661%
2023-10-06	2.7000	2.7300	2.6500	2.7000	+1.695%	421,772	+15,233.333%
2023-10-05	2.6200	2.7150	2.6200	2.6550	+2.510%	427,862	+15,493.220%
2023-10-04	2.6900	2.6900	2.5800	2.5900	-2.632%	1,279,179	+15,884.556%
2023-10-03	2.6900	2.7400	2.6600	2.6600	-1.845%	631,646	+15,463.910%
2023-10-02	2.7750	2.7900	2.7100	2.7100	-2.342%	524,138	+15,176.753%
2023-09-29	2.7500	2.8000	2.7500	2.7750	+0.909%	491,012	+14,818.919%
2023-09-28	2.7500	2.7700	2.7500	2.7500	-0.362%	343,428	+14,954.545%
2023-09-27	2.7600	2.7900	2.7400	2.7600	-0.541%	510,279	+14,900.000%
2023-09-26	2.7850	2.8000	2.7650	2.7750	-0.359%	875,580	+14,818.919%
2023-09-25	2.8300	2.8550	2.7500	2.7850	-2.281%	871,280	+14,765.350%
2023-09-22	2.8700	2.8750	2.8200	2.8500	+0.707%	645,303	+14,426.316%
2023-09-21	2.8150	2.8550	2.7900	2.8300	+0.355%	319,490	+14,528.975%
2023-09-20	2.8000	2.8350	2.7900	2.8200	+0.894%	230,335	+14,580.851%
2023-09-19	2.8300	2.8300	2.7850	2.7950	-0.179%	308,214	+14,712.165%
2023-09-18	2.9050	2.9050	2.7800	2.8000	-1.235%	359,702	+14,685.714%
2023-09-15	2.9300	2.9500	2.8300	2.8350	-2.911%	1,098,041	+14,503.175%
2023-09-14	2.8400	2.9300	2.8400	2.9200	+2.456%	660,160	+14,078.082%
2023-09-13	2.8650	2.8800	2.8300	2.8500	-0.350%	1,506,997	+14,426.316%
2023-09-12	2.9900	3.0200	2.8200	2.8600	-6.076%	2,637,556	+14,375.524%
2023-09-11	3.0000	3.0600	3.0000	3.0450	+1.163%	750,112	+13,496.059%
2023-09-08	3.0000	3.0600	2.9950	3.0100	+0.333%	1,168,532	+13,654.153%
2023-09-07	2.9300	3.0050	2.9250	3.0000	+2.916%	657,679	+13,700.000%
2023-09-06	2.8500	2.9250	2.8400	2.9150	+0.691%	603,641	+14,102.401%
2023-09-05	2.9150	2.9150	2.8800	2.8950	-0.172%	206,738	+14,200.518%
2023-09-04	2.8400	2.9400	2.8400	2.9000	+0.346%	120,222	+14,175.862%
2023-09-01	2.9200	2.9250	2.8900	2.8900	-0.687%	155,155	+14,225.260%
2023-08-31	2.9200	2.9600	2.8750	2.9100	+2.105%	585,791	+14,126.804%
2023-08-30	2.8950	2.8950	2.8400	2.8500	-1.042%	257,659	+14,426.316%
2023-08-29	2.8950	2.9100	2.8400	2.8800	-0.518%	475,441	+14,275.000%
2023-08-25	2.8900	2.9150	2.8600	2.8950	+1.401%	329,773	+14,200.518%
2023-08-24	2.8600	2.8650	2.8400	2.8550	+0.351%	191,615	+14,400.876%
2023-08-23	2.7600	2.8550	2.7600	2.8450	+1.426%	105,951	+14,451.845%
2023-08-22	2.8150	2.8250	2.7800	2.8050	+1.081%	215,770	+14,659.358%
2023-08-21	2.8000	2.8150	2.7600	2.7750	-1.421%	308,540	+14,818.919%
2023-08-18	2.8450	2.8500	2.8000	2.8150	-0.354%	368,493	+14,606.927%
2023-08-17	2.9000	2.9150	2.8200	2.8250	-3.584%	352,797	+14,554.867%
2023-08-16	2.9200	2.9350	2.9000	2.9300	0.000%	282,363	+14,029.693%
2023-08-15	2.9200	2.9500	2.9100	2.9300	-1.014%	185,003	+14,029.693%
2023-08-14	3.0000	3.0000	2.9450	2.9600	0.000%	207,192	+13,886.486%
2023-08-11	2.9900	2.9950	2.9550	2.9600	-1.333%	260,074	+13,886.486%
2023-08-10	3.0600	3.0600	3.0000	3.0000	-1.961%	245,883	+13,700.000%
2023-08-09	3.0800	3.0800	3.0400	3.0600	+0.493%	316,815	+13,429.412%
2023-08-08	3.0500	3.0700	3.0200	3.0450	+0.495%	284,899	+13,496.059%
2023-08-07	3.0950	3.1000	3.0000	3.0300	+0.498%	278,879	+13,563.366%
2023-08-04	3.0450	3.0450	2.9950	3.0150	-0.331%	391,944	+13,631.343%
2023-08-03	3.0150	3.0250	2.9900	3.0250	+0.332%	405,118	+13,585.950%
2023-08-02	3.0300	3.0750	2.9950	3.0150	-1.148%	586,014	+13,631.343%
2023-08-01	2.9300	3.0500	2.8850	3.0500	+7.584%	1,576,352	+13,473.770%
2023-07-31	2.8900	2.8900	2.8200	2.8350	-0.701%	284,083	+14,503.175%
2023-07-28	2.9050	2.9350	2.8300	2.8550	-1.721%	464,978	+14,400.876%
2023-07-27	2.9500	2.9600	2.9000	2.9050	-1.022%	632,516	+14,151.291%
2023-07-26	2.9500	2.9500	2.8350	2.9350	+2.982%	1,318,771	+14,005.622%
2023-07-25	2.8550	2.8600	2.8300	2.8500	+0.352%	872,091	+14,426.316%
2023-07-24	2.8400	2.8750	2.8200	2.8400	-0.699%	340,722	+14,477.465%
2023-07-21	2.8900	2.9100	2.8500	2.8600	-1.718%	286,021	+14,375.524%
2023-07-20	2.9350	2.9650	2.8850	2.9100	+0.518%	424,341	+14,126.804%
2023-07-19	2.7250	2.9100	2.7250	2.8950	+4.324%	1,286,637	+14,200.518%
2023-07-18	2.7800	2.8000	2.7700	2.7750	-0.180%	399,223	+14,818.919%
2023-07-17	2.8300	2.8350	2.7800	2.7800	-2.797%	408,088	+14,792.086%
2023-07-14	2.8700	2.8950	2.8600	2.8600	-0.867%	246,030	+14,375.524%
2023-07-13	2.8750	2.8950	2.8500	2.8850	+0.523%	210,354	+14,250.087%
2023-07-12	2.8500	2.8850	2.8300	2.8700	+0.879%	445,479	+14,325.087%
2023-07-11	2.8050	2.8800	2.8000	2.8450	-0.175%	320,823	+14,451.845%
2023-07-10	2.8500	2.9100	2.7850	2.8500	0.000%	269,883	+14,426.316%
2023-07-07	2.9400	2.9400	2.7900	2.8500	+0.529%	200,795	+14,426.316%
2023-07-06	2.8000	2.8400	2.8000	2.8350	-0.176%	1,812,273	+14,503.175%
2023-07-05	2.8200	2.8650	2.8200	2.8400	-0.525%	305,107	+14,477.465%
2023-07-04	2.8000	2.8800	2.8000	2.8550	-0.349%	289,394	+14,400.876%
2023-07-03	2.8700	2.9350	2.8600	2.8650	+1.237%	369,687	+14,350.262%
2023-06-30	2.8000	2.8750	2.7900	2.8300	-1.394%	523,158	+14,528.975%
2023-06-29	2.8000	2.9350	2.8000	2.8700	-2.547%	411,309	+14,325.087%
2023-06-28	2.8000	2.9700	2.8000	2.9450	+1.552%	425,400	+13,957.725%
2023-06-27	2.9500	2.9500	2.9000	2.9000	-0.172%	1,457,157	+14,175.862%
2023-06-26	2.9200	2.9200	2.8800	2.9050	-0.172%	683,356	+14,151.291%
2023-06-23	2.9350	2.9550	2.9100	2.9100	-1.020%	306,470	+14,126.804%
2023-06-22	2.9500	2.9650	2.9200	2.9400	-0.676%	555,280	+13,981.633%
2023-06-21	3.0000	3.0000	2.9400	2.9600	0.000%	375,885	+13,886.486%
2023-06-20	2.9150	2.9750	2.8700	2.9600	-0.504%	420,960	+13,886.486%
2023-06-19	2.9150	2.9850	2.9150	2.9750	+1.190%	1,108,681	+13,815.966%
2023-06-16	2.9100	2.9550	2.9000	2.9400	+1.031%	847,611	+13,981.633%
2023-06-15	2.9800	2.9800	2.9050	2.9100	-2.020%	483,645	+14,126.804%
2023-06-14	2.9800	2.9950	2.9350	2.9700	-0.336%	687,980	+13,839.394%
2023-06-13	3.0000	3.0100	2.9650	2.9800	+0.846%	639,173	+13,792.617%
2023-06-12	2.9300	3.0000	2.9050	2.9550	+1.199%	731,655	+13,910.152%
2023-06-09	2.8850	3.0150	2.8800	2.9200	-2.667%	2,409,728	+14,078.082%
2023-06-08	2.9500	3.0500	2.9500	3.0000	0.000%	1,563,725	+13,700.000%
2023-06-07	2.9300	3.0250	2.9300	3.0000	+2.389%	1,424,502	+13,700.000%
2023-06-06	2.7500	2.9700	2.7500	2.9300	+9.125%	2,327,105	+14,029.693%
2023-06-05	2.6500	2.7450	2.6500	2.6850	-1.105%	468,613	+15,318.994%
2023-06-02	2.7400	2.7400	2.6600	2.7150	+2.068%	346,401	+15,148.619%
2023-06-01	2.5500	2.6700	2.5400	2.6600	+4.110%	1,468,523	+15,463.910%
2023-05-31	2.6300	2.6300	2.5550	2.5550	-1.351%	575,016	+16,103.523%
2023-05-30	2.6050	2.6350	2.5900	2.5900	-0.193%	1,032,219	+15,884.556%
2023-05-26	2.7050	2.7050	2.5900	2.5950	-0.575%	2,328,669	+15,853.757%
2023-05-25	2.6800	2.7000	2.6100	2.6100	-2.064%	325,734	+15,762.069%
2023-05-24	2.6650	2.7250	2.6400	2.6650	-0.560%	755,680	+15,434.709%
2023-05-23	2.8000	2.8000	2.6750	2.6800	-1.832%	923,113	+15,347.761%
2023-05-22	2.8400	2.8400	2.7300	2.7300	-3.191%	513,888	+15,064.835%
2023-05-19	2.8150	2.8550	2.7950	2.8200	+0.535%	345,712	+14,580.851%
2023-05-18	2.8150	2.8450	2.7800	2.8050	-0.355%	1,760,417	+14,659.358%
2023-05-17	2.7600	2.8250	2.7600	2.8150	0.000%	1,524,102	+14,606.927%
2023-05-16	2.9250	2.9250	2.7800	2.8150	+0.896%	468,664	+14,606.927%
2023-05-15	2.8200	2.8200	2.7800	2.7900	-0.535%	284,622	+14,738.710%
2023-05-12	2.7700	2.8350	2.7700	2.8050	+0.538%	147,886	+14,659.358%
2023-05-11	2.7300	2.8150	2.7300	2.7900	-0.357%	863,975	+14,738.710%
2023-05-10	2.8200	2.8200	2.7650	2.8000	+0.901%	321,487	+14,685.714%
2023-05-09	2.7600	2.7800	2.7400	2.7750	-0.180%	469,798	+14,818.919%
2023-05-05	2.9650	2.9650	2.7550	2.7800	+0.725%	291,161	+14,792.086%
2023-05-04	2.8100	2.8100	2.7550	2.7600	-0.898%	846,261	+14,900.000%
2023-05-03	2.8850	2.8850	2.7850	2.7850	-1.416%	1,619,025	+14,765.350%
2023-05-02	2.8400	2.8650	2.7900	2.8250	-0.528%	432,265	+14,554.867%
2023-04-28	2.8500	2.8600	2.8100	2.8400	-0.525%	351,005	+14,477.465%
2023-04-27	2.8550	2.9050	2.8400	2.8550	+0.528%	420,684	+14,400.876%
2023-04-26	2.8250	2.8450	2.7900	2.8400	-0.351%	936,912	+14,477.465%
2023-04-25	2.8550	2.9100	2.8500	2.8500	-2.730%	281,698	+14,426.316%
2023-04-24	2.9300	2.9550	2.9150	2.9300	-0.509%	213,020	+14,029.693%
2023-04-21	3.0000	3.0000	2.8900	2.9450	+1.552%	371,892	+13,957.725%
2023-04-20	2.8850	2.9200	2.8750	2.9000	-0.172%	716,156	+14,175.862%
2023-04-19	2.9050	2.9350	2.8950	2.9050	-1.190%	850,906	+14,151.291%
2023-04-18	2.9450	2.9500	2.9050	2.9400	-0.170%	402,345	+13,981.633%
2023-04-17	2.9150	2.9800	2.9150	2.9450	+1.203%	440,524	+13,957.725%
2023-04-14	2.9500	2.9650	2.9050	2.9100	-0.513%	416,698	+14,126.804%
2023-04-13	2.9100	2.9500	2.9050	2.9250	+0.862%	985,062	+14,053.846%
2023-04-12	2.8900	2.9050	2.8500	2.9000	+0.870%	1,670,036	+14,175.862%
2023-04-11	2.8450	2.9100	2.8150	2.8750	+0.524%	411,365	+14,300.000%
2023-04-06	2.7950	2.8900	2.7950	2.8600	+0.527%	559,300	+14,375.524%
2023-04-05	2.8500	2.8700	2.8200	2.8450	-0.175%	759,874	+14,451.845%
2023-04-04	2.8600	2.8700	2.8250	2.8500	+0.529%	526,968	+14,426.316%
2023-04-03	2.7000	2.8350	2.7000	2.8350	+1.978%	622,080	+14,503.175%
2023-03-31	2.7200	2.7850	2.7200	2.7800	+0.361%	389,390	+14,792.086%
2023-03-30	2.9450	2.9450	2.7350	2.7700	+1.280%	580,807	+14,845.848%
2023-03-29	2.6850	2.7450	2.6850	2.7350	+0.737%	652,014	+15,037.112%
2023-03-28	2.6450	2.7450	2.6450	2.7150	-0.367%	627,957	+15,148.619%
2023-03-27	2.7750	2.7750	2.7150	2.7250	-1.268%	641,251	+15,092.661%
2023-03-24	2.7200	2.7650	2.7050	2.7600	+1.099%	447,236	+14,900.000%
2023-03-23	2.7000	2.7850	2.6550	2.7300	-3.363%	500,800	+15,064.835%
2023-03-22	2.7950	2.8350	2.7800	2.8250	+1.619%	500,472	+14,554.867%
2023-03-21	2.7500	2.7800	2.7450	2.7800	+1.460%	662,394	+14,792.086%
2023-03-20	2.7300	2.7850	2.7250	2.7400	-1.792%	477,640	+15,009.489%
2023-03-17	2.8600	2.8700	2.7850	2.7900	-0.712%	925,573	+14,738.710%
2023-03-16	2.7900	2.8400	2.7650	2.8100	+1.627%	752,355	+14,633.096%
2023-03-15	2.7500	2.8050	2.7500	2.7650	+0.181%	780,352	+14,872.875%
2023-03-14	2.7300	2.8050	2.7300	2.7600	+0.181%	647,305	+14,900.000%
2023-03-13	2.8050	2.8450	2.7350	2.7550	-3.163%	629,059	+14,927.223%
2023-03-10	2.8150	2.8800	2.8000	2.8450	-0.698%	443,267	+14,451.845%
2023-03-09	2.8000	2.8650	2.8000	2.8650	+1.058%	311,003	+14,350.262%
2023-03-08	3.0000	3.0000	2.8250	2.8350	-0.351%	570,809	+14,503.175%
2023-03-07	2.8250	2.8650	2.7950	2.8450	+0.176%	654,271	+14,451.845%
2023-03-06	2.8750	2.8750	2.8050	2.8400	-1.217%	521,170	+14,477.465%
2023-03-03	2.9200	2.9400	2.8700	2.8750	-0.347%	475,148	+14,300.000%
2023-03-02	3.0100	3.0100	2.8550	2.8850	-3.833%	641,863	+14,250.087%
2023-03-01	2.9400	3.0000	2.9250	3.0000	+2.215%	1,638,012	+13,700.000%
2023-02-28	2.9300	2.9350	2.8850	2.9350	+0.342%	1,845,863	+14,005.622%
2023-02-27	2.7300	2.9500	2.7300	2.9250	+2.094%	1,436,121	+14,053.846%
2023-02-24	2.8500	2.8850	2.8400	2.8650	+1.058%	219,229	+14,350.262%
2023-02-23	2.8200	2.8600	2.7800	2.8350	+1.070%	775,727	+14,503.175%
2023-02-22	2.8950	2.8950	2.8050	2.8050	-1.232%	445,946	+14,659.358%
2023-02-21	2.8500	2.8550	2.8150	2.8400	+0.531%	1,050,079	+14,477.465%
2023-02-20	2.8800	2.8800	2.8250	2.8250	-1.568%	335,292	+14,554.867%
2023-02-17	2.8700	2.8950	2.8050	2.8700	+0.525%	626,124	+14,325.087%
2023-02-16	2.9150	2.9150	2.8200	2.8550	+0.175%	419,846	+14,400.876%
2023-02-15	2.8250	2.8900	2.8250	2.8500	+0.352%	364,604	+14,426.316%
2023-02-14	2.8900	2.9600	2.8300	2.8400	-3.401%	1,945,467	+14,477.465%
2023-02-13	2.9100	2.9400	2.9000	2.9400	+1.031%	406,519	+13,981.633%
2023-02-10	2.8950	2.9150	2.8850	2.9100	+0.345%	904,274	+14,126.804%
2023-02-09	2.8900	2.9200	2.8700	2.9000	+1.045%	1,282,130	+14,175.862%
2023-02-08	2.7800	2.8750	2.7750	2.8700	+4.174%	1,555,785	+14,325.087%
2023-02-07	2.8300	2.8300	2.7450	2.7550	-1.607%	638,559	+14,927.223%
2023-02-06	2.8600	2.8600	2.7950	2.8000	-0.709%	504,346	+14,685.714%
2023-02-03	2.7300	2.8650	2.7300	2.8200	-0.704%	1,494,885	+14,580.851%
2023-02-02	2.8550	2.8800	2.8400	2.8400	-0.176%	494,533	+14,477.465%
2023-02-01	2.9000	2.9400	2.8450	2.8450	+0.887%	908,095	+14,451.845%
2023-01-31	2.7300	2.8400	2.7300	2.8200	+0.714%	1,843,068	+14,580.851%
2023-01-30	2.8000	2.8100	2.7750	2.8000	-0.709%	822,880	+14,685.714%
2023-01-27	2.7800	2.8200	2.7500	2.8200	+1.439%	609,099	+14,580.851%
2023-01-26	2.7800	2.8350	2.7700	2.7800	+0.361%	936,401	+14,792.086%
2023-01-25	2.8400	2.8450	2.7550	2.7700	-2.465%	604,792	+14,845.848%
2023-01-24	2.7450	2.8500	2.7450	2.8400	+3.085%	1,875,133	+14,477.465%
2023-01-23	2.8850	2.8850	2.7400	2.7550	-2.650%	1,443,099	+14,927.223%
2023-01-20	2.8350	2.8750	2.8250	2.8300	-0.527%	456,275	+14,528.975%
2023-01-19	2.8700	2.8700	2.8350	2.8450	-0.698%	372,660	+14,451.845%
2023-01-18	2.8350	2.8950	2.8350	2.8650	+1.237%	1,339,896	+14,350.262%
2023-01-17	2.8600	2.8900	2.8200	2.8300	-0.527%	2,470,652	+14,528.975%
2023-01-16	2.9150	2.9150	2.8450	2.8450	-0.871%	610,481	+14,451.845%
2023-01-13	2.9350	2.9350	2.8700	2.8700	-1.034%	529,658	+14,325.087%
2023-01-12	2.7500	2.9400	2.7500	2.9000	+1.222%	1,381,430	+14,175.862%
2023-01-11	2.8450	2.8850	2.8150	2.8650	+0.880%	973,714	+14,350.262%
2023-01-10	2.9000	2.9000	2.7950	2.8400	-1.045%	589,841	+14,477.465%
2023-01-09	2.9750	2.9750	2.8550	2.8700	-2.547%	1,192,256	+14,325.087%
2023-01-06	2.9050	2.9650	2.9050	2.9450	-0.675%	263,315	+13,957.725%
2023-01-05	2.9400	2.9800	2.9400	2.9650	-0.168%	415,945	+13,862.901%
2023-01-04	3.0450	3.0450	2.9550	2.9700	0.000%	506,091	+13,839.394%

.dark-mode .FJqjYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJqjYh{ color: #333333; background-color: white; border: 2px solid #333333; }CHGCHEMRING GROUP PLCstock LSE

CHG
CHEMRING GROUP PLC
stock LSE