U.S. Markets open in 3 hrs 22 mins

Chemring Group PLC (CHG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
308.50+2.00 (+0.65%)
As of 4:36PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021310.00310.00306.00308.50308.50790,669
Sep 21, 2021309.00309.50301.99306.50306.50359,458
Sep 20, 2021306.00309.50303.00306.50306.50290,055
Sep 17, 2021313.50319.50301.13309.00309.00833,390
Sep 16, 2021310.50318.00308.50314.50314.50671,076
Sep 15, 2021311.00322.88310.50310.50310.50417,816
Sep 14, 2021330.00330.00319.00319.00319.00360,896
Sep 13, 2021323.50330.50322.50329.50329.50107,444
Sep 10, 2021329.50331.50322.00322.00322.00149,712
Sep 09, 2021308.00330.95308.00326.50326.501,350,158
Sep 08, 2021332.00334.50329.00332.00332.001,370,334
Sep 07, 2021340.00341.25335.00335.00335.00785,478
Sep 06, 2021346.00346.00334.50338.00338.00524,531
Sep 03, 2021311.00335.50311.00335.50335.50196,640
Sep 02, 2021319.50333.50319.50333.50333.50238,200
Sep 01, 2021320.00334.50320.00328.00328.00509,371
Aug 31, 2021331.00335.72328.50332.50332.50264,834
Aug 27, 2021328.50337.25321.50330.50330.50311,151
Aug 26, 2021329.00332.80327.50328.00328.00199,034
Aug 25, 2021336.00338.50330.00330.00330.00277,708
Aug 24, 2021333.50338.53333.50337.00337.0099,288
Aug 23, 2021316.50339.27314.88335.50335.50222,545
Aug 20, 2021337.50338.00332.50336.00336.00192,794
Aug 19, 2021331.00337.50331.00336.00336.00334,183
Aug 19, 20211.6 Dividend
Aug 18, 2021340.00340.50335.93338.00336.40167,783
Aug 17, 2021321.00339.00321.00337.00335.40345,856
Aug 16, 2021333.00342.00330.00330.50328.94278,758
Aug 13, 2021331.00334.50330.00334.50332.92194,410
Aug 12, 2021329.00333.00325.45330.00328.441,072,931
Aug 11, 2021327.00330.50321.00329.50327.94588,637
Aug 10, 2021321.50325.58318.13323.50321.972,115,064
Aug 09, 2021311.50342.00302.00317.50316.00459,255
Aug 06, 2021306.50333.44306.41312.00310.52398,829
Aug 05, 2021301.00318.50301.00316.00314.50746,299
Aug 04, 2021325.50329.00310.00310.00308.53297,187
Aug 03, 2021315.00318.50311.00316.50315.00344,025
Aug 02, 2021316.00321.31305.00312.50311.02429,669
Jul 30, 2021303.50307.50302.00307.50306.04375,691
Jul 29, 2021292.00305.00286.35305.00303.56320,256
Jul 28, 2021300.00302.00296.50297.50296.09214,170
Jul 27, 2021288.00301.00288.00297.00295.59204,322
Jul 26, 2021290.00299.50290.00297.00295.59207,137
Jul 23, 2021295.50296.50289.50293.00291.61276,038
Jul 22, 2021294.00294.00282.00286.00284.65185,261
Jul 21, 2021290.50291.50282.00283.00281.66199,773
Jul 20, 2021284.50284.50270.00284.50283.15448,737
Jul 19, 2021289.50289.50280.00282.00280.67511,426
Jul 16, 2021293.00293.00281.25291.50290.12121,770
Jul 15, 2021290.50292.50285.95289.50288.13180,519
Jul 14, 2021281.00294.50262.50293.50292.11210,510
Jul 13, 20212.983.092.862.932.92190,216
Jul 12, 2021303.50308.50292.50293.50292.11236,719
Jul 09, 2021291.50301.00290.50296.50295.10149,427
Jul 08, 2021303.00303.00293.00298.00296.59313,565
Jul 07, 2021292.00300.00292.00295.50294.10305,956
Jul 06, 2021302.00307.00296.00300.00298.58207,669
Jul 05, 2021309.50318.50292.32304.50303.06555,991
Jul 02, 2021298.00301.00291.00294.50293.11550,861
Jul 01, 2021288.50290.50284.50290.00288.63540,541
Jun 30, 2021285.00291.00284.00287.50286.14707,797
Jun 29, 2021283.50290.00283.50286.50285.14706,584
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021283.00292.50282.00289.50288.13436,138
Jun 18, 2021297.00301.50287.00287.00285.64929,288
Jun 17, 2021293.00302.00292.23299.00297.58522,605
Jun 16, 2021298.00298.00290.50294.00292.61606,693
Jun 15, 2021293.00301.45290.00295.50294.10397,842
Jun 14, 2021304.00315.50293.00296.50295.10482,325
Jun 11, 2021298.00306.00290.50294.50293.11266,856
Jun 10, 2021297.00304.00290.50293.00291.61485,730
Jun 09, 2021287.50303.00287.50296.00294.60838,733
Jun 08, 2021308.00320.42298.50300.50299.08383,218
Jun 07, 2021324.00325.95305.00306.50305.05594,114
Jun 04, 2021320.00329.00318.50322.00320.48620,313
Jun 03, 2021319.00324.50306.00324.00322.471,925,376
Jun 02, 2021305.00309.00301.96306.50305.05335,412
Jun 01, 2021309.00309.00303.00305.50304.05292,933
May 28, 2021305.00306.00299.50306.00304.55544,796
May 27, 2021300.00302.50293.50302.50301.078,371,172
May 26, 2021293.00298.00289.00296.00294.601,184,546
May 25, 2021295.00296.00290.00292.00290.62772,947
May 24, 2021295.50296.33291.00295.00293.60741,583
May 21, 2021290.00295.00285.00293.50292.11342,019
May 20, 2021281.00299.00281.00295.00293.601,328,891
May 19, 2021295.50299.50291.50295.00293.60345,461
May 18, 2021302.00303.50296.50298.00296.59570,951
May 17, 2021309.50309.50298.25299.50298.08882,318
May 14, 2021302.50303.50294.00299.50298.08330,829
May 13, 2021299.00299.00288.00295.50294.10511,723
May 12, 2021279.00302.50279.00294.50293.111,968,547
May 11, 2021278.50280.50276.00280.00278.67977,067
May 10, 2021278.00282.50266.00282.50281.16766,562
May 07, 2021265.00279.50265.00278.00276.68583,897
May 06, 2021269.00272.00267.00269.00267.73197,808
May 05, 2021253.50268.00245.50266.00264.741,645,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...