sharecast

{{ storiesRelated.title }}

Chemring Group (CHG)

282.00p

17:05 03/02/23

  • -0.70% -2.00p
  • Today's Low & High
  • 273.00 / 287.00
  • Open / Previous Close
  • 273.00 / 282.00
  • 52-week range
  • 4.44% 12.00p
  • Volume
  • 1,175,886
  • Market Cap(million)
  • £799.70m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Feb-23 282.00p 273.00p 287.00p 273.00p 1,175,886 n/a
02-Feb-23 284.00p 285.50p 288.08p 284.00p 379,712 n/a
01-Feb-23 284.50p 290.00p 294.00p 284.50p 745,442 n/a
31-Jan-23 282.00p 273.00p 284.00p 273.00p 1,607,454 n/a
30-Jan-23 280.00p 280.00p 283.00p 277.50p 644,421 n/a
27-Jan-23 282.00p 278.00p 284.50p 275.00p 451,270 n/a
26-Jan-23 278.00p 278.00p 283.50p 277.00p 777,742 n/a
25-Jan-23 277.00p 284.00p 284.50p 275.50p 506,688 n/a
24-Jan-23 284.00p 274.50p 285.00p 274.50p 1,697,043 n/a
23-Jan-23 275.50p 288.50p 288.50p 273.83p 1,296,374 n/a
20-Jan-23 283.00p 283.50p 287.50p 280.00p 406,422 n/a
19-Jan-23 284.50p 287.00p 287.00p 283.50p 337,618 n/a
18-Jan-23 286.50p 283.50p 289.50p 278.50p 1,251,748 n/a
17-Jan-23 283.00p 286.00p 289.00p 282.00p 2,378,250 n/a
16-Jan-23 284.50p 291.50p 293.50p 280.92p 491,226 n/a
13-Jan-23 287.00p 293.50p 293.50p 287.00p 475,759 n/a
12-Jan-23 290.00p 275.00p 294.00p 275.00p 1,205,723 n/a
11-Jan-23 286.50p 284.50p 290.62p 275.00p 756,533 n/a
10-Jan-23 284.00p 290.00p 297.65p 279.50p 400,428 n/a
09-Jan-23 287.00p 297.50p 299.00p 285.50p 1,009,941 n/a
06-Jan-23 294.50p 290.50p 296.50p 290.50p 162,222 n/a
05-Jan-23 296.50p 294.00p 298.00p 292.18p 312,114 n/a
04-Jan-23 297.00p 304.50p 304.50p 295.50p 328,178 n/a
03-Jan-23 297.00p 298.50p 303.50p 297.00p 246,431 n/a