Dark

CMGMY
CHEMRING GRP PLC UNSP/ADR
stock OTC

Inactive

Aug 6, 2020

3.26USD+25.385%(+0.66)100

Pre-market

0.00USD-100.000%(-2.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-06	3.2600	3.2600	3.2600	3.2600	+25.385%	100	0.000%
2020-03-17	2.6000	2.6000	2.6000	2.6000	-40.230%	100	+25.385%
2020-01-10	4.3500	4.3500	4.3500	4.3500	+46.465%	100	-25.057%
2019-11-06	2.9700	2.9700	2.9700	2.9700	+81.098%	100	+9.764%
2019-05-24	1.6400	1.6400	1.6400	1.6400	-89.239%	500	+98.780%
2019-04-16	15.2400	15.2400	15.2400	15.2400	+425.517%	100	-78.609%
2019-04-09	2.9000	2.9000	2.9000	2.9000	+1.754%	100	+12.414%
2019-04-04	2.8500	2.8500	2.8500	2.8500	+1.786%	100	+14.386%
2019-04-01	2.8000	2.8000	2.8000	2.8000	+12.000%	100	+16.429%
2018-10-24	2.5000	2.5000	2.5000	2.5000	-31.507%	100	+30.400%
2018-10-15	3.6500	3.6500	3.6500	3.6500	+40.385%	100	-10.685%
2018-06-20	2.6000	2.6000	2.6000	2.6000	+4.000%	100	+25.385%
2018-05-30	2.5000	2.5000	2.5000	2.5000	+12.108%	100	+30.400%
2017-12-19	2.4300	2.4300	2.2300	2.2300	-22.300%	516	+46.188%
2017-12-07	2.8700	2.8700	2.8700	2.8700	+55.135%	296	+13.589%
2016-11-21	1.8500	1.8500	1.8500	1.8500	+1.648%	200	+76.216%
2016-10-13	1.8200	1.8200	1.8200	1.8200	-20.175%	498	+79.121%
2016-09-08	2.2800	2.2800	2.2800	2.2800	+29.545%	500	+42.982%
2016-06-17	1.7600	1.7600	1.7600	1.7600	-11.111%	500	+85.227%
2016-04-25	1.9800	1.9800	1.9800	1.9800	+5.319%	1,700	+64.646%
2016-04-04	1.8800	1.8800	1.8800	1.8800	-18.261%	2,500	+73.404%
2016-02-17	2.3000	2.3000	2.3000	2.3000	+0.437%	600	+41.739%
2016-02-16	1.7400	2.2900	1.7400	2.2900	-4.184%	300	+42.358%
2016-02-11	1.8800	2.3900	1.8800	2.3900	-2.449%	200	+36.402%
2016-02-10	1.8800	2.8000	1.8800	2.4500	-2.000%	5,800	+33.061%
2016-02-09	2.0500	2.6000	2.0500	2.5000	+14.155%	4,402	+30.400%
2016-02-08	2.1900	2.1900	2.1900	2.1900	-4.783%	114	+48.858%
2016-02-02	2.1900	2.3000	2.1900	2.3000	-0.862%	342	+41.739%
2016-02-01	2.2000	2.3200	2.2000	2.3200	+5.936%	228	+40.517%
2016-01-27	2.0500	2.1900	2.0500	2.1900	-0.905%	798	+48.858%
2016-01-25	2.1000	2.2100	2.1000	2.2100	-1.339%	342	+47.511%
2016-01-21	2.1100	2.2400	2.1100	2.2400	-11.811%	684	+45.536%
2016-01-13	2.4300	2.5400	2.4300	2.5400	+9.957%	570	+28.346%
2016-01-07	2.3100	2.3100	2.3100	2.3100	-4.149%	114	+41.126%
2016-01-06	2.4100	2.4100	2.4100	2.4100	-6.226%	305	+35.270%
2015-12-30	2.5600	2.5700	2.5600	2.5700	-4.104%	342	+26.848%
2015-12-29	2.5700	2.6800	2.5700	2.6800	+7.200%	570	+21.642%
2015-12-21	2.4200	2.5000	2.4200	2.5000	-0.398%	631	+30.400%
2015-12-14	2.4100	2.5100	2.4100	2.5100	+0.400%	570	+29.880%
2015-12-07	2.5000	2.5000	2.5000	2.5000	-3.475%	114	+30.400%
2015-12-04	2.5900	2.5900	2.5900	2.5900	+3.187%	570	+25.869%
2015-11-03	2.4800	2.5100	2.4800	2.5100	+1.619%	228	+29.880%
2015-10-27	2.2100	2.4700	2.2100	2.4700	-25.602%	342	+31.984%
2015-08-18	3.3200	3.3200	3.3200	3.3200	-0.300%	173	-1.807%
2015-08-11	3.3300	3.3300	3.3300	3.3300	+0.909%	173	-2.102%
2015-08-03	3.3000	3.3000	3.3000	3.3000	-1.493%	116	-1.212%
2015-07-31	3.3500	3.3500	3.3500	3.3500	+4.037%	226	-2.687%
2015-07-28	3.2200	3.2200	3.2200	3.2200	-3.303%	114	+1.242%
2015-07-21	3.0200	3.3300	3.0200	3.3300	+12.121%	1,596	-2.102%
2015-07-14	2.9700	2.9700	2.9700	2.9700	+6.452%	3,341	+9.764%
2015-04-01	2.7900	2.7900	2.7900	2.7900	-6.376%	114	+16.846%
2015-03-25	2.9200	2.9800	2.9100	2.9800	+1.361%	3,989	+9.396%
2015-03-17	2.8800	2.9400	2.8800	2.9400	+0.341%	228	+10.884%
2015-03-11	2.9300	2.9300	2.9300	2.9300	-5.788%	228	+11.263%
2015-03-04	3.1100	3.1100	3.1100	3.1100	+11.071%	1,228	+4.823%
2015-01-29	2.8000	2.8000	2.8000	2.8000	-11.111%	214	+16.429%
2014-12-17	3.1500	3.1500	3.1500	3.1500	-3.963%	1,140	+3.492%
2014-12-08	3.2800	3.2800	3.2800	3.2800	+6.840%	1,140	-0.610%
2014-10-14	3.0700	3.0700	3.0700	3.0700	-2.540%	1,824	+6.189%
2014-10-10	3.1500	3.1500	3.1500	3.1500	+0.962%	3,191	+3.492%
2014-07-25	3.1200	3.1200	3.1200	3.1200	+5.763%	114	+4.487%
2014-07-23	2.9500	2.9500	2.9500	2.9500	-4.531%	4,559	+10.508%
2014-07-21	3.0900	3.0900	3.0900	3.0900	+4.040%	570	+5.502%
2014-06-26	2.9200	2.9700	2.9100	2.9700	-10.272%	37,043	+9.764%
2014-06-09	3.3100	3.3100	3.3100	3.3100	-2.360%	114	-1.511%
2014-06-02	3.3100	3.3900	3.3100	3.3900	-11.948%	228	-3.835%
2014-03-25	3.8500	3.8500	3.8500	3.8500	-4.938%	4,559	-15.325%
2014-03-21	4.0500	4.0500	4.0500	4.0500	+0.746%	7,866	-19.506%
2014-03-20	4.0800	4.0800	4.0200	4.0200	-2.663%	17,097	-18.905%
2014-03-19	4.1300	4.1300	4.1300	4.1300	+4.030%	4,559	-21.065%
2014-03-18	4.0200	4.0300	3.9700	3.9700	-2.696%	22,796	-17.884%
2014-03-04	4.0800	4.0800	4.0800	4.0800	+4.348%	4,559	-20.098%
2014-02-21	3.9000	4.0100	3.8800	3.9100	-5.097%	37,613	-16.624%
2014-02-20	4.1100	4.1200	4.0400	4.1200	+20.117%	28,495	-20.874%
2014-02-04	3.4300	3.4300	3.4300	3.4300	+14.716%	2,394	-4.956%
2013-12-26	2.9900	2.9900	2.9900	2.9900	+1.701%	114	+9.030%
2013-12-11	2.9400	2.9400	2.9400	2.9400	+4.255%	114	+10.884%
2013-12-06	2.8600	2.8600	2.8200	2.8200	-2.083%	228	+15.603%
2013-12-03	2.8800	2.8800	2.8800	2.8800	-9.148%	114	+13.194%
2013-12-02	3.1700	3.1700	3.1700	3.1700	+8.562%	114	+2.839%
2013-11-25	2.9200	2.9200	2.9200	2.9200	+5.797%	4,254	+11.644%
2013-11-20	2.7600	2.7600	2.7600	2.7600	-2.473%	114	+18.116%
2013-11-15	2.8900	2.8900	2.8300	2.8300	-5.034%	228	+15.194%
2013-10-22	2.9800	2.9800	2.9800	2.9800	-5.994%	149	+9.396%
2013-10-18	3.1700	3.1700	3.1700	3.1700	-18.299%	114	+2.839%
2013-10-09	3.8800	3.8800	3.8800	3.8800	-3.960%	1,140	-15.979%
2013-10-07	4.0400	4.0400	4.0400	4.0400	+2.020%	114	-19.307%
2013-10-03	4.1300	4.1300	3.9600	3.9600	-7.042%	228	-17.677%
2013-09-30	4.2600	4.2600	4.2600	4.2600	-0.699%	1,140	-23.474%
2013-09-17	4.2900	4.2900	4.2900	4.2900	+20.506%	4,331	-24.009%
2013-06-05	3.5600	3.5600	3.5600	3.5600	-7.050%	261	-8.427%
2013-05-24	3.8300	3.8300	3.8300	3.8300	-1.795%	2,280	-14.883%
2013-05-22	3.9000	3.9000	3.9000	3.9000	-1.763%	2,394	-16.410%
2013-05-17	3.9700	3.9700	3.9700	3.9700	+18.155%	4,559	-17.884%
2013-04-17	3.3600	3.3600	3.3600	3.3600	-3.170%	173	-2.976%
2013-04-16	3.4600	3.4700	3.4600	3.4700	-4.670%	121,778	-6.052%
2013-04-11	3.7800	3.7800	3.6400	3.6400	+7.059%	1,556	-10.440%
2013-04-09	3.3300	3.4000	3.3300	3.4000	+1.190%	264	-4.118%
2013-04-05	3.3600	3.3600	3.3600	3.3600	-1.176%	169	-2.976%
2013-04-04	3.2900	3.4000	3.2900	3.4000	-3.409%	242	-4.118%
2013-04-03	3.3800	3.5200	3.3800	3.5200	+1.441%	381	-7.386%
2013-04-01	3.3300	3.4700	3.3300	3.4700	+3.582%	520	-6.052%
2013-03-27	3.2500	3.3500	3.2500	3.3500	-1.760%	301	-2.687%
2013-03-26	3.4100	3.4100	3.4100	3.4100	-0.872%	861	-4.399%
2013-03-25	3.4400	3.4400	3.4400	3.4400	+4.559%	465	-5.233%
2013-03-21	3.2900	3.2900	3.2900	3.2900	-3.235%	221	-0.912%
2013-03-18	3.2900	3.4000	3.2900	3.4000	-4.494%	570	-4.118%
2013-03-15	3.5700	3.5700	3.5600	3.5600	+2.890%	684	-8.427%
2013-03-14	3.3000	3.4600	3.3000	3.4600	-0.575%	312	-5.780%
2013-03-13	3.3700	3.4800	3.3700	3.4800	+0.288%	399	-6.322%
2013-03-12	3.3800	3.4700	3.3800	3.4700	0.000%	242	-6.052%
2013-03-11	3.5000	3.5000	3.4700	3.4700	-2.801%	365	-6.052%
2013-03-08	3.4700	3.5700	3.4700	3.5700	-0.279%	702	-8.683%
2013-03-07	3.4700	3.5800	3.4700	3.5800	-0.279%	378	-8.939%
2013-03-06	3.5900	3.5900	3.5900	3.5900	+0.843%	267	-9.192%
2013-03-05	3.5600	3.5600	3.5600	3.5600	+0.565%	117	-8.427%
2013-03-04	3.3800	3.5400	3.3800	3.5400	-5.600%	1,573	-7.910%
2013-02-27	3.6400	3.7500	3.6400	3.7500	+2.740%	299	-13.067%
2013-02-26	3.6500	3.6500	3.6500	3.6500	-6.170%	342	-10.685%
2013-02-25	3.8900	3.8900	3.8900	3.8900	0.000%	234	-16.195%
2013-02-22	3.8900	3.8900	3.8900	3.8900	+1.567%	5,101	-16.195%
2013-02-21	3.6800	3.8300	3.6800	3.8300	-2.545%	290	-14.883%
2013-02-20	3.8200	3.9500	3.8200	3.9300	0.000%	1,364	-17.048%
2013-02-15	3.7700	3.9300	3.7700	3.9300	-0.506%	312	-17.048%
2013-02-08	3.9500	3.9500	3.9500	3.9500	-0.504%	2,113	-17.468%
2013-02-06	3.9700	3.9700	3.9700	3.9700	-2.696%	329	-17.884%
2013-02-01	3.9500	4.0800	3.9500	4.0800	+3.291%	508	-20.098%
2013-01-31	3.7700	3.9500	3.7700	3.9500	+2.597%	431	-17.468%
2013-01-30	3.7300	3.8500	3.7300	3.8500	-6.098%	353	-15.325%
2013-01-28	3.9900	4.1000	3.9900	4.1000	+0.244%	347	-20.488%
2013-01-25	4.0900	4.0900	4.0900	4.0900	-0.728%	171	-20.293%
2013-01-24	4.1900	4.1900	4.1200	4.1200	+4.569%	1,395	-20.874%
2013-01-23	3.9400	3.9400	3.9400	3.9400	0.000%	209	-17.259%
2013-01-18	3.8200	3.9400	3.8200	3.9400	+3.141%	3,483	-17.259%
2013-01-17	3.8300	3.8300	3.8200	3.8200	+2.413%	718	-14.660%
2013-01-16	3.7300	3.8600	3.7300	3.7300	0.000%	643	-12.601%
2013-01-15	3.7300	3.7300	3.7300	3.7300	-1.323%	202	-12.601%
2013-01-10	3.8600	3.8600	3.7800	3.7800	+2.439%	383	-13.757%
2013-01-09	3.6800	3.8200	3.6800	3.6900	-2.639%	1,094	-11.653%
2013-01-08	3.7900	3.7900	3.7900	3.7900	+1.337%	164	-13.984%
2013-01-07	3.7400	3.7400	3.7400	3.7400	+4.178%	124	-12.834%
2013-01-03	3.5900	3.5900	3.5900	3.5900	+8.788%	114	-9.192%
2013-01-02	3.3000	3.3000	3.3000	3.3000	+2.167%	248	-1.212%
2012-12-28	3.2300	3.2300	3.2300	3.2300	-0.615%	267	+0.929%
2012-12-24	3.1600	3.2800	3.1600	3.2500	-2.695%	871	+0.308%
2012-12-21	3.3400	3.3400	3.3400	3.3400	+0.602%	114	-2.395%
2012-12-20	3.3200	3.3200	3.3200	3.3200	-1.775%	251	-1.807%
2012-12-19	3.3800	3.3800	3.3800	3.3800	+4.000%	117	-3.550%
2012-12-17	3.3400	3.3400	3.2500	3.2500	+1.562%	585	+0.308%
2012-12-14	3.2000	3.2000	3.2000	3.2000	-0.312%	144	+1.875%
2012-12-13	3.2100	3.2100	3.2100	3.2100	-3.604%	201	+1.558%
2012-12-11	3.2900	3.3300	3.2900	3.3300	+0.301%	6,137	-2.102%
2012-12-10	3.3200	3.3200	3.3200	3.3200	+2.154%	455	-1.807%
2012-12-07	3.2500	3.2500	3.2500	3.2500	-2.402%	545	+0.308%
2012-12-06	3.4100	3.4100	3.3300	3.3300	-2.632%	535	-2.102%
2012-12-05	3.3900	3.4300	3.3900	3.4200	-2.564%	953	-4.678%
2012-12-04	3.3300	3.5100	3.3300	3.5100	+3.235%	356	-7.123%
2012-12-03	3.2900	3.4000	3.2900	3.4000	-2.017%	277	-4.118%
2012-11-30	3.3300	3.4700	3.3300	3.4700	+2.360%	296	-6.052%
2012-11-29	3.2900	3.3900	3.2900	3.3900	+4.308%	561	-3.835%
2012-11-23	3.1900	3.2500	3.1900	3.2500	+7.261%	331	+0.308%
2012-11-21	2.9000	3.0300	2.9000	3.0300	-1.942%	559	+7.591%
2012-11-20	2.9400	3.0900	2.9400	3.0900	+2.658%	481	+5.502%
2012-11-19	3.0100	3.0100	3.0100	3.0100	+3.436%	553	+8.306%
2012-11-16	2.9400	3.0300	2.9100	2.9100	-3.642%	577	+12.027%
2012-11-15	2.9400	3.0200	2.9400	3.0200	-1.948%	482	+7.947%
2012-11-13	3.1500	3.1500	3.0400	3.0800	-1.282%	502	+5.844%
2012-11-12	3.2600	3.2600	3.1200	3.1200	-4.000%	1,190	+4.487%
2012-11-09	3.2500	3.2500	3.2500	3.2500	-7.932%	237	+0.308%
2012-11-08	3.4100	3.5300	3.4100	3.5300	-2.486%	566	-7.649%
2012-11-07	3.6800	3.8700	3.6000	3.6200	-5.236%	3,769	-9.945%
2012-11-06	3.6800	3.8200	3.6800	3.8200	-4.738%	568	-14.660%
2012-11-05	3.8000	4.0100	3.7900	4.0100	+7.507%	6,287	-18.703%
2012-11-02	3.7300	3.7300	3.7300	3.7300	-5.808%	206	-12.601%
2012-11-01	3.9500	3.9600	3.9500	3.9600	-14.100%	5,471	-17.677%
2012-10-31	4.3900	4.6100	4.3900	4.6100	+4.299%	1,013	-29.284%
2012-10-26	4.4200	4.4200	4.4200	4.4200	0.000%	351	-26.244%
2012-10-24	4.3000	4.4200	4.3000	4.4200	-1.119%	932	-26.244%
2012-10-23	4.2600	4.4700	4.2600	4.4700	-8.402%	847	-27.069%
2012-10-22	4.7400	4.8800	4.7400	4.8800	-0.204%	406	-33.197%
2012-10-19	4.7400	4.8900	4.7400	4.8900	-2.004%	729	-33.333%
2012-10-18	4.8700	4.9900	4.8700	4.9900	+0.402%	353	-34.669%
2012-10-17	4.8300	4.9700	4.8300	4.9700	+5.297%	429	-34.406%
2012-10-15	4.5200	4.7200	4.5200	4.7200	-0.632%	424	-30.932%
2012-10-12	4.7500	4.7500	4.7500	4.7500	+1.496%	250	-31.368%
2012-10-11	4.6800	4.6800	4.6800	4.6800	+0.214%	362	-30.342%
2012-10-10	4.6700	4.6700	4.6700	4.6700	-2.505%	602	-30.193%
2012-10-05	4.7900	4.7900	4.7900	4.7900	+1.699%	890	-31.942%
2012-10-04	4.7100	4.7100	4.7100	4.7100	+4.204%	116	-30.786%
2012-10-01	4.5200	4.5200	4.5200	4.5200	0.000%	264	-27.876%
2012-09-27	4.5200	4.5200	4.5200	4.5200	0.000%	580	-27.876%
2012-09-26	4.5200	4.5200	4.5200	4.5200	-1.952%	402	-27.876%
2012-09-25	4.6100	4.6100	4.6100	4.6100	-4.555%	370	-29.284%
2012-09-21	4.7400	4.8300	4.7400	4.8300	+3.871%	427	-32.505%
2012-09-20	4.6500	4.6500	4.6500	4.6500	-9.002%	345	-29.892%
2012-09-19	4.9600	5.1100	4.9600	5.1100	-2.852%	2,350	-36.204%
2012-09-18	4.8700	5.2600	4.8700	5.2600	+5.200%	1,063	-38.023%
2012-09-14	4.9700	5.0000	4.9700	5.0000	+0.604%	2,394	-34.800%
2012-09-12	4.6300	4.9700	4.6300	4.9700	+7.343%	543	-34.406%
2012-09-10	4.6200	4.6600	4.6200	4.6300	+2.434%	2,101	-29.590%
2012-09-07	4.5200	4.6700	4.5200	4.5200	-1.739%	1,092	-27.876%
2012-09-06	4.3400	4.6000	4.3400	4.6000	+2.450%	2,648	-29.130%
2012-09-05	4.3900	4.5400	4.3800	4.4900	-3.854%	5,427	-27.394%
2012-08-31	4.4700	4.6900	4.4700	4.6700	0.000%	1,032	-30.193%
2012-08-30	4.5200	4.6700	4.5200	4.6700	+3.319%	397	-30.193%
2012-08-29	4.5200	4.5200	4.5200	4.5200	-0.441%	248	-27.876%
2012-08-28	4.7800	4.7800	4.3400	4.5400	-8.468%	657	-28.194%
2012-08-27	4.9600	4.9600	4.9600	4.9600	-2.935%	486	-34.274%
2012-08-24	5.1800	5.1800	5.1100	5.1100	+1.389%	4,434	-36.204%
2012-08-23	5.0400	5.0400	5.0400	5.0400	-4.183%	239	-35.317%
2012-08-22	5.2600	5.2600	5.2600	5.2600	+6.478%	723	-38.023%
2012-08-20	4.9400	4.9400	4.9400	4.9400	-9.854%	181	-34.008%
2012-08-17	4.4800	5.7000	4.4800	5.4800	+32.367%	6,623	-40.511%
2012-08-16	4.1400	4.1400	4.1400	4.1400	0.000%	376	-21.256%
2012-08-14	4.1400	4.1400	4.1400	4.1400	+0.730%	839	-21.256%
2012-08-13	4.1100	4.1100	4.1100	4.1100	-1.439%	286	-20.681%
2012-08-10	4.1700	4.1700	4.1700	4.1700	+3.731%	353	-21.823%
2012-08-09	4.0200	4.0200	4.0200	4.0200	+2.030%	162	-18.905%
2012-08-08	3.9400	3.9400	3.9400	3.9400	0.000%	161	-17.259%
2012-08-06	3.9400	3.9400	3.9400	3.9400	+2.073%	430	-17.259%
2012-08-03	3.8600	3.8600	3.8600	3.8600	+4.043%	261	-15.544%
2012-08-02	3.7100	3.7100	3.7100	3.7100	-2.368%	150	-12.129%
2012-08-01	3.9000	3.9300	3.8000	3.8000	+0.796%	635	-14.211%
2012-07-31	3.7700	3.7700	3.7700	3.7700	-5.038%	344	-13.528%
2012-07-26	3.7500	3.9700	3.7500	3.9700	+7.880%	1,981	-17.884%
2012-07-25	3.6800	3.6800	3.6800	3.6800	0.000%	226	-11.413%
2012-07-24	3.6700	3.6800	3.6400	3.6800	0.000%	627	-11.413%
2012-07-23	3.6800	3.6800	3.6800	3.6800	-2.128%	272	-11.413%
2012-07-20	4.0400	4.1000	3.7600	3.7600	-12.354%	1,874	-13.298%
2012-07-19	4.2900	4.2900	4.2900	4.2900	+15.013%	715	-24.009%
2012-07-18	3.7300	3.7300	3.7300	3.7300	-4.359%	329	-12.601%
2012-07-17	3.9500	3.9500	3.9000	3.9000	+4.558%	2,019	-16.410%
2012-07-16	3.7400	3.7400	3.7300	3.7300	+3.324%	8,923	-12.601%
2012-07-13	3.6100	3.6100	3.6100	3.6100	+1.120%	647	-9.695%
2012-07-12	3.5700	3.5700	3.5700	3.5700	-2.989%	4,615	-8.683%
2012-07-11	3.6800	3.6800	3.6800	3.6800	-2.646%	410	-11.413%
2012-07-10	3.7800	3.7800	3.7800	3.7800	-2.577%	570	-13.757%
2012-07-09	3.8800	3.8800	3.8800	3.8800	+2.918%	1,112	-15.979%
2012-07-06	3.7000	3.7700	3.7000	3.7700	+2.446%	1,965	-13.528%
2012-07-05	3.8200	3.8200	3.6800	3.6800	+4.843%	684	-11.413%
2012-07-03	3.5900	3.5900	3.5100	3.5100	-2.228%	27,146	-7.123%
2012-07-02	3.6100	4.1000	3.5900	3.5900	+1.700%	141,725	-9.192%
2012-06-29	3.6200	4.1600	3.5300	3.5300	-1.944%	12,771	-7.649%
2012-06-28	3.8600	3.8600	3.6000	3.6000	-4.509%	1,895	-9.444%
2012-06-27	4.3000	4.3000	3.7700	3.7700	-11.502%	1,297	-13.528%
2012-06-26	3.8500	4.2600	3.8500	4.2600	-2.294%	539	-23.474%
2012-06-25	3.9000	4.3600	3.9000	4.3600	-3.753%	447	-25.229%
2012-06-22	4.0300	4.5300	4.0300	4.5300	+2.489%	381	-28.035%
2012-06-21	4.1000	4.6100	4.1000	4.4200	-4.121%	842	-26.244%
2012-06-20	4.0800	4.6100	4.0800	4.6100	+4.773%	370	-29.284%
2012-06-19	4.4000	4.4000	4.4000	4.4000	+4.762%	115	-25.909%
2012-06-18	4.2000	4.2000	4.2000	4.2000	-0.474%	174	-22.381%
2012-06-15	4.1500	4.2200	4.1500	4.2200	-8.460%	358	-22.749%
2012-06-14	4.6100	4.6100	4.6100	4.6100	+14.109%	123	-29.284%
2012-06-13	4.0400	4.0400	4.0400	4.0400	-13.118%	171	-19.307%
2012-06-12	4.2000	4.6800	4.2000	4.6500	-1.691%	2,634	-29.892%
2012-06-11	4.3200	4.7300	4.3200	4.7300	+11.820%	449	-31.078%
2012-06-08	4.2300	4.2300	4.2300	4.2300	-2.309%	187	-22.931%
2012-06-07	4.3300	4.3300	4.3300	4.3300	+3.589%	308	-24.711%
2012-06-06	4.1100	4.1800	4.1100	4.1800	-8.132%	586	-22.010%
2012-06-05	4.5500	4.5500	4.5500	4.5500	+13.750%	149	-28.352%
2012-06-04	4.0000	4.0000	4.0000	4.0000	+0.251%	251	-18.500%
2012-06-01	4.0400	4.5600	3.9900	3.9900	-14.009%	3,891	-18.296%
2012-05-31	4.6400	4.6400	4.6400	4.6400	-1.277%	209	-29.741%
2012-05-30	4.2200	4.7000	4.2200	4.7000	+10.849%	559	-30.638%
2012-05-29	4.7900	4.7900	4.2400	4.2400	-9.013%	889	-23.113%
2012-05-25	4.1700	4.6600	4.1700	4.6600	0.000%	1,725	-30.043%
2012-05-24	4.1500	4.6600	4.1500	4.6600	+0.431%	725	-30.043%
2012-05-23	4.2100	4.6400	4.2100	4.6400	+8.920%	1,061	-29.741%
2012-05-22	4.7800	4.8100	4.2600	4.2600	-10.316%	1,646	-23.474%
2012-05-21	4.7400	4.7500	4.7400	4.7500	0.000%	2,347	-31.368%
2012-05-18	4.7500	4.7500	4.7500	4.7500	-0.419%	433	-31.368%
2012-05-17	4.7700	4.7700	4.7700	4.7700	-3.245%	279	-31.656%
2012-05-16	4.9300	4.9300	4.9300	4.9300	+0.407%	336	-33.874%
2012-05-15	4.9100	4.9100	4.9100	4.9100	+0.204%	2,822	-33.605%
2012-05-14	4.5600	5.0000	4.5600	4.9000	-1.408%	1,022	-33.469%
2012-05-11	5.0000	5.0000	4.9700	4.9700	-2.549%	1,295	-34.406%
2012-05-10	4.6500	5.1000	4.6500	5.1000	+5.809%	1,555	-36.078%
2012-05-09	4.7100	4.8200	4.7100	4.8200	-0.619%	2,445	-32.365%
2012-05-08	4.8500	4.8500	4.8500	4.8500	-6.371%	282	-32.784%
2012-05-07	5.1800	5.1800	5.1800	5.1800	+10.921%	178	-37.066%
2012-05-04	4.8200	5.1300	4.6500	4.6700	-14.154%	1,686	-30.193%
2012-05-03	5.5300	5.5300	5.4400	5.4400	+6.250%	4,429	-40.074%
2012-05-02	5.6900	5.6900	5.1200	5.1200	-12.178%	424	-36.328%
2012-05-01	5.3800	5.8300	5.3800	5.8300	+16.600%	3,210	-44.082%
2012-04-30	4.5400	5.0000	4.5400	5.0000	+12.360%	628	-34.800%
2012-04-27	5.0000	5.0000	4.4500	4.4500	+1.367%	1,183	-26.742%
2012-04-26	4.3900	4.3900	4.3900	4.3900	-4.565%	347	-25.740%
2012-04-25	4.6900	5.1800	4.6000	4.6000	-3.361%	802	-29.130%
2012-04-24	5.2600	5.2600	4.7600	4.7600	-9.506%	1,990	-31.513%
2012-04-23	4.7400	5.2600	4.7400	5.2600	+6.263%	683	-38.023%
2012-04-20	5.5200	5.5200	4.9500	4.9500	-11.607%	1,104	-34.141%
2012-04-19	5.1800	5.6000	5.1800	5.6000	-1.754%	680	-41.786%
2012-04-18	5.1600	5.7000	5.1600	5.7000	-2.896%	1,343	-42.807%
2012-04-17	5.2300	5.8700	5.2300	5.8700	+3.163%	894	-44.463%
2012-04-16	5.6900	5.6900	5.6900	5.6900	+12.451%	342	-42.707%
2012-04-13	5.1600	5.4900	5.0600	5.0600	-2.317%	2,372	-35.573%
2012-04-12	5.1800	5.1800	5.1800	5.1800	-3.358%	589	-37.066%
2012-04-11	5.2200	5.3600	5.2200	5.3600	+4.483%	856	-39.179%
2012-04-10	5.1300	5.1300	5.1300	5.1300	-10.938%	138	-36.452%
2012-04-09	5.1300	5.7600	5.1300	5.7600	+11.628%	649	-43.403%
2012-04-05	5.2500	5.2500	5.1600	5.1600	-15.271%	612	-36.822%
2012-04-03	5.7700	6.0900	5.7700	6.0900	+8.750%	1,273	-46.470%
2012-04-02	6.1900	6.1900	5.6000	5.6000	+0.539%	393	-41.786%
2012-03-30	5.4500	5.5700	5.4500	5.5700	+5.894%	183,580	-41.472%
2012-03-29	5.2600	5.2600	5.2600	5.2600	-7.394%	242	-38.023%
2012-03-28	5.3800	5.6800	5.3800	5.6800	+2.158%	1,052	-42.606%
2012-03-26	6.2100	6.2100	5.5600	5.5600	-13.125%	778	-41.367%
2012-03-23	6.4000	6.4000	6.4000	6.4000	+6.489%	1,550	-49.063%
2012-03-22	6.0100	6.0100	6.0100	6.0100	-7.680%	2,439	-45.757%
2012-03-21	6.3800	6.5100	6.3800	6.5100	+7.603%	642	-49.923%
2012-03-19	6.0500	6.0500	6.0500	6.0500	-8.610%	329	-46.116%
2012-03-16	6.6300	6.6300	6.6200	6.6200	+4.581%	365	-50.755%
2012-03-15	6.3300	6.3300	6.3300	6.3300	+1.442%	340	-48.499%
2012-03-14	6.2400	6.2400	6.2400	6.2400	+4.523%	335	-47.756%
2012-03-13	6.1400	6.1400	5.9700	5.9700	0.000%	511	-45.394%
2012-03-12	5.9700	5.9700	5.9700	5.9700	-1.970%	158	-45.394%
2012-03-09	5.9100	6.3300	5.9100	6.0900	+3.046%	3,499	-46.470%
2012-03-08	5.9100	5.9100	5.9100	5.9100	+0.510%	326	-44.839%
2012-03-07	5.8800	5.8800	5.8800	5.8800	+2.261%	511	-44.558%
2012-03-06	5.7500	5.7500	5.7500	5.7500	-3.523%	557	-43.304%
2012-03-02	5.9600	5.9600	5.9600	5.9600	-5.696%	248	-45.302%
2012-02-28	6.3200	6.3200	6.3200	6.3200	-4.097%	1,446	-48.418%
2012-02-27	6.1900	6.5900	6.1900	6.5900	+12.075%	3,373	-50.531%
2012-02-24	6.3000	6.3000	5.8800	5.8800	-4.235%	1,466	-44.558%
2012-02-23	6.2300	6.2300	5.7000	6.1400	+7.719%	2,056	-46.906%
2012-02-22	5.5200	5.7000	5.5200	5.7000	-7.166%	576	-42.807%
2012-02-21	6.1400	6.1400	6.1400	6.1400	-1.445%	441	-46.906%
2012-02-17	6.2300	6.2300	6.2300	6.2300	+3.146%	2,367	-47.673%
2012-02-14	5.9400	6.0400	5.9400	6.0400	+14.829%	3,007	-46.026%
2012-02-10	5.2600	5.2600	5.2600	5.2600	-13.770%	369	-38.023%
2012-02-03	6.1000	6.1000	6.1000	6.1000	+7.206%	434	-46.557%
2012-02-02	5.6900	5.6900	5.6900	5.6900	-0.350%	945	-42.707%
2012-02-01	6.1400	6.1400	5.7100	5.7100	+3.255%	778	-42.907%
2012-01-31	5.5300	5.5300	5.5300	5.5300	+0.363%	2,280	-41.049%
2012-01-26	5.5100	5.5100	5.5100	5.5100	-18.971%	1,138	-40.835%
2012-01-25	6.8000	6.8000	6.8000	6.8000	+32.813%	187	-52.059%
2012-01-24	5.5700	5.5700	5.1200	5.1200	-20.000%	357	-36.328%
2012-01-20	6.4100	6.4100	6.4000	6.4000	-5.882%	1,117	-49.063%
2012-01-19	6.8000	6.8000	6.8000	6.8000	+11.111%	951	-52.059%
2012-01-13	6.1200	6.1200	6.1200	6.1200	+3.729%	1,258	-46.732%
2012-01-12	5.9000	5.9000	5.9000	5.9000	+3.509%	368	-44.746%
2012-01-10	5.9700	5.9700	5.6600	5.7000	+8.779%	865	-42.807%
2012-01-09	5.2400	5.2400	5.2400	5.2400	-8.070%	315	-37.786%
2012-01-06	5.5300	5.7000	5.5300	5.7000	+1.423%	2,241	-42.807%
2012-01-05	5.4800	5.6200	5.4800	5.6200	+3.309%	936	-41.993%
2012-01-03	5.8800	5.8800	5.4400	5.4400	0.000%	1,299	-40.074%
2011-12-29	5.4400	5.4400	5.4400	5.4400	+0.741%	133	-40.074%
2011-12-28	5.4000	5.4000	5.4000	5.4000	-1.460%	2,177	-39.630%
2011-12-22	5.4800	5.4800	5.4800	5.4800	0.000%	1,234	-40.511%
2011-12-21	5.4000	5.4800	5.4000	5.4800	+0.735%	676	-40.511%
2011-12-20	5.4200	5.4400	5.4200	5.4400	-4.561%	1,053	-40.074%
2011-12-19	4.8300	5.7000	4.8300	5.7000	+5.360%	1,454	-42.807%
2011-12-16	5.4100	5.4100	5.4100	5.4100	+2.852%	930	-39.741%
2011-12-14	5.2600	5.2600	5.2600	5.2600	-4.015%	165,053	-38.023%
2011-12-13	5.7000	5.7000	5.0700	5.4800	0.000%	9,428	-40.511%

.dark-mode .JcCJ75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcCJ75{ color: #333333; background-color: white; border: 2px solid #333333; }CMGMYCHEMRING GRP PLC UNSP/ADRstock OTC

CMGMY
CHEMRING GRP PLC UNSP/ADR
stock OTC