Chemring Group
(CHG)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
08/11/2024
|
363.00p
|
363.00p
|
354.50p
|
355.50p
|
706,821
|
|
07/11/2024
|
356.50p
|
362.50p
|
355.00p
|
361.00p
|
1,606,637
|
|
06/11/2024
|
356.50p
|
364.50p
|
354.00p
|
357.00p
|
1,268,522
|
|
05/11/2024
|
348.50p
|
358.50p
|
344.50p
|
354.50p
|
745,682
|
|
04/11/2024
|
372.00p
|
372.00p
|
353.00p
|
353.00p
|
1,998,759
|
|
01/11/2024
|
355.50p
|
358.50p
|
354.50p
|
356.00p
|
573,999
|
|
31/10/2024
|
361.50p
|
361.50p
|
349.50p
|
355.00p
|
572,521
|
|
30/10/2024
|
350.00p
|
358.00p
|
350.00p
|
350.50p
|
1,449,084
|
|
29/10/2024
|
358.50p
|
360.50p
|
349.00p
|
350.50p
|
699,888
|
|
28/10/2024
|
363.50p
|
364.00p
|
357.00p
|
357.00p
|
705,369
|
|
25/10/2024
|
367.00p
|
369.50p
|
356.50p
|
358.50p
|
487,096
|
|
24/10/2024
|
359.00p
|
375.00p
|
359.00p
|
370.00p
|
274,491
|
|
23/10/2024
|
380.00p
|
380.00p
|
369.50p
|
370.00p
|
447,339
|
|
22/10/2024
|
359.00p
|
379.50p
|
359.00p
|
378.00p
|
545,070
|
|
21/10/2024
|
382.00p
|
382.00p
|
370.00p
|
371.00p
|
254,479
|
|
18/10/2024
|
379.50p
|
385.00p
|
370.50p
|
378.50p
|
920,847
|
|
17/10/2024
|
360.00p
|
384.32p
|
360.00p
|
383.00p
|
1,208,814
|
|
16/10/2024
|
364.00p
|
369.00p
|
362.50p
|
366.00p
|
578,459
|
|
15/10/2024
|
359.00p
|
368.50p
|
359.00p
|
364.50p
|
355,687
|
|
14/10/2024
|
360.50p
|
367.00p
|
354.00p
|
367.00p
|
274,891
|
|
11/10/2024
|
359.00p
|
363.16p
|
355.00p
|
360.00p
|
758,683
|
|
10/10/2024
|
385.50p
|
385.50p
|
357.50p
|
359.00p
|
386,348
|
|
09/10/2024
|
366.00p
|
369.50p
|
365.50p
|
363.50p
|
574,109
|
|
08/10/2024
|
364.00p
|
369.00p
|
361.99p
|
363.50p
|
420,001
|
|
07/10/2024
|
377.00p
|
384.00p
|
364.58p
|
368.00p
|
591,753
|
|
04/10/2024
|
371.50p
|
386.50p
|
370.00p
|
376.00p
|
813,691
|
|
03/10/2024
|
372.00p
|
375.50p
|
370.00p
|
372.00p
|
816,258
|
|
02/10/2024
|
368.00p
|
371.50p
|
365.50p
|
370.50p
|
578,429
|
|
01/10/2024
|
367.00p
|
370.00p
|
365.00p
|
367.00p
|
591,468
|
|
30/09/2024
|
378.50p
|
381.50p
|
364.50p
|
367.50p
|
682,716
|
|
27/09/2024
|
377.00p
|
377.00p
|
367.00p
|
370.50p
|
825,041
|
|
26/09/2024
|
364.00p
|
370.00p
|
363.50p
|
368.50p
|
2,034,601
|
|
25/09/2024
|
358.50p
|
362.00p
|
345.81p
|
361.50p
|
3,993,516
|
|
24/09/2024
|
370.00p
|
378.50p
|
362.00p
|
362.00p
|
363,855
|
|
23/09/2024
|
365.50p
|
373.50p
|
352.00p
|
371.50p
|
206,838
|
|
20/09/2024
|
374.00p
|
374.50p
|
358.20p
|
370.50p
|
890,570
|
|
19/09/2024
|
376.00p
|
388.50p
|
371.50p
|
373.00p
|
532,993
|
|
18/09/2024
|
358.50p
|
374.63p
|
358.50p
|
373.00p
|
413,583
|
|
17/09/2024
|
384.00p
|
385.00p
|
369.00p
|
371.00p
|
541,933
|
|
16/09/2024
|
380.50p
|
399.00p
|
380.50p
|
383.00p
|
722,263
|
|
13/09/2024
|
403.00p
|
403.00p
|
365.31p
|
384.00p
|
448,396
|
|
12/09/2024
|
386.50p
|
387.00p
|
374.26p
|
382.50p
|
195,652
|
|
11/09/2024
|
386.00p
|
388.50p
|
380.50p
|
388.00p
|
159,264
|
|
10/09/2024
|
384.50p
|
389.50p
|
379.70p
|
388.00p
|
253,044
|
|
09/09/2024
|
388.50p
|
395.00p
|
374.94p
|
388.00p
|
160,287
|
|
06/09/2024
|
391.00p
|
396.50p
|
384.00p
|
385.50p
|
290,305
|
|
05/09/2024
|
398.50p
|
398.50p
|
391.00p
|
392.50p
|
284,750
|
|
04/09/2024
|
398.00p
|
400.06p
|
392.50p
|
399.00p
|
387,277
|
|
03/09/2024
|
396.00p
|
406.00p
|
396.00p
|
398.00p
|
175,883
|
|
02/09/2024
|
408.00p
|
412.50p
|
401.50p
|
401.50p
|
304,099
|
|
30/08/2024
|
408.50p
|
414.50p
|
405.70p
|
407.00p
|
301,071
|
|
29/08/2024
|
416.00p
|
416.00p
|
406.00p
|
406.00p
|
231,164
|
|
28/08/2024
|
409.00p
|
409.00p
|
399.50p
|
407.50p
|
215,976
|
|
27/08/2024
|
400.50p
|
402.50p
|
390.75p
|
400.50p
|
1,340,826
|
|
26/08/2024
|
416.00p
|
416.00p
|
396.50p
|
399.50p
|
265,838
|
|
23/08/2024
|
416.00p
|
416.00p
|
396.50p
|
399.50p
|
265,838
|
|
22/08/2024
|
416.00p
|
416.00p
|
396.50p
|
399.50p
|
265,838
|
|
21/08/2024
|
400.00p
|
405.00p
|
396.00p
|
400.00p
|
415,851
|
|
20/08/2024
|
408.50p
|
413.49p
|
404.00p
|
404.00p
|
158,910
|
|
19/08/2024
|
390.00p
|
417.50p
|
390.00p
|
410.00p
|
270,178
|
|
16/08/2024
|
397.00p
|
413.50p
|
397.00p
|
409.50p
|
244,075
|
|
15/08/2024
|
400.00p
|
416.00p
|
400.00p
|
411.00p
|
210,758
|
|
14/08/2024
|
413.00p
|
418.00p
|
410.00p
|
413.50p
|
422,449
|
|
13/08/2024
|
408.00p
|
410.50p
|
404.00p
|
408.00p
|
283,100
|
|
12/08/2024
|
405.00p
|
412.50p
|
404.00p
|
405.00p
|
409,270
|
|
09/08/2024
|
398.00p
|
407.50p
|
397.00p
|
403.00p
|
337,244
|
|
08/08/2024
|
400.00p
|
403.00p
|
390.50p
|
398.00p
|
238,149
|
|
07/08/2024
|
398.50p
|
403.00p
|
391.83p
|
399.50p
|
368,418
|
|
06/08/2024
|
393.00p
|
408.50p
|
384.50p
|
391.50p
|
591,874
|
|
05/08/2024
|
397.00p
|
400.00p
|
382.50p
|
389.00p
|
684,626
|
|
02/08/2024
|
410.00p
|
411.00p
|
402.50p
|
402.50p
|
2,329,478
|
|
01/08/2024
|
413.00p
|
428.00p
|
408.00p
|
410.00p
|
1,111,335
|
|
31/07/2024
|
410.00p
|
414.00p
|
401.50p
|
414.00p
|
609,538
|
|
30/07/2024
|
387.00p
|
404.50p
|
387.00p
|
402.00p
|
483,433
|
|
29/07/2024
|
396.00p
|
407.50p
|
388.50p
|
395.00p
|
317,194
|
|
26/07/2024
|
380.00p
|
394.50p
|
380.00p
|
381.50p
|
342,221
|
|
25/07/2024
|
389.00p
|
392.50p
|
366.50p
|
381.50p
|
396,548
|
|
24/07/2024
|
390.50p
|
400.00p
|
389.50p
|
389.50p
|
307,988
|
|
23/07/2024
|
409.00p
|
409.00p
|
389.00p
|
398.00p
|
366,891
|
|
22/07/2024
|
402.00p
|
402.00p
|
384.00p
|
390.00p
|
2,512,625
|
|
19/07/2024
|
382.00p
|
386.00p
|
379.00p
|
382.00p
|
256,774
|
|
18/07/2024
|
391.00p
|
397.00p
|
385.50p
|
385.50p
|
1,565,098
|
|
17/07/2024
|
380.00p
|
392.00p
|
380.00p
|
388.00p
|
312,412
|
|
16/07/2024
|
393.00p
|
394.50p
|
386.50p
|
394.50p
|
368,707
|
|
15/07/2024
|
391.50p
|
400.50p
|
387.00p
|
393.00p
|
337,628
|
|
12/07/2024
|
390.50p
|
405.82p
|
390.50p
|
391.50p
|
395,919
|
|
11/07/2024
|
395.00p
|
395.50p
|
384.33p
|
395.50p
|
489,578
|
|
10/07/2024
|
395.00p
|
395.00p
|
379.50p
|
387.00p
|
455,883
|
|
09/07/2024
|
380.00p
|
382.78p
|
375.50p
|
380.00p
|
697,817
|
|
08/07/2024
|
378.00p
|
382.00p
|
375.50p
|
380.00p
|
365,258
|
|
05/07/2024
|
379.50p
|
384.06p
|
376.66p
|
377.00p
|
817,067
|
|
04/07/2024
|
378.00p
|
381.00p
|
375.50p
|
377.50p
|
171,492
|
|
03/07/2024
|
371.50p
|
376.50p
|
370.00p
|
376.00p
|
401,783
|
|
02/07/2024
|
372.00p
|
372.50p
|
367.50p
|
370.00p
|
495,223
|
|
01/07/2024
|
374.00p
|
377.00p
|
371.50p
|
372.00p
|
381,920
|
|
28/06/2024
|
378.00p
|
381.00p
|
372.00p
|
372.50p
|
364,551
|
|
27/06/2024
|
375.50p
|
379.50p
|
373.00p
|
377.00p
|
755,006
|
|
26/06/2024
|
380.00p
|
380.50p
|
375.00p
|
375.50p
|
515,089
|
|
25/06/2024
|
385.00p
|
385.00p
|
374.50p
|
379.00p
|
530,045
|
|
24/06/2024
|
376.00p
|
383.50p
|
374.00p
|
383.00p
|
636,354
|
|
21/06/2024
|
381.00p
|
385.50p
|
373.50p
|
377.00p
|
958,468
|
|
20/06/2024
|
382.00p
|
387.00p
|
382.00p
|
382.50p
|
1,401,500
|
|
19/06/2024
|
380.00p
|
384.50p
|
377.50p
|
382.00p
|
1,595,258
|
|
18/06/2024
|
376.50p
|
382.50p
|
375.50p
|
379.50p
|
597,244
|
|
17/06/2024
|
370.00p
|
377.00p
|
370.00p
|
377.00p
|
418,084
|
|
14/06/2024
|
382.00p
|
382.50p
|
374.50p
|
374.50p
|
924,002
|
|
13/06/2024
|
379.50p
|
384.00p
|
375.50p
|
381.00p
|
704,615
|
|
12/06/2024
|
384.00p
|
384.00p
|
378.50p
|
379.00p
|
577,614
|
|
11/06/2024
|
385.00p
|
393.00p
|
377.50p
|
381.00p
|
674,769
|
|
10/06/2024
|
379.50p
|
389.02p
|
379.50p
|
385.00p
|
812,776
|
|
07/06/2024
|
380.50p
|
387.50p
|
377.50p
|
384.00p
|
733,572
|
|
06/06/2024
|
384.50p
|
386.78p
|
377.50p
|
378.00p
|
919,957
|
|
05/06/2024
|
395.00p
|
397.00p
|
380.50p
|
380.50p
|
781,280
|
|
04/06/2024
|
383.50p
|
400.50p
|
378.00p
|
394.50p
|
1,731,684
|
|
03/06/2024
|
374.00p
|
400.00p
|
374.00p
|
394.50p
|
1,227,963
|
|
31/05/2024
|
383.50p
|
390.00p
|
379.00p
|
386.00p
|
985,133
|
|
30/05/2024
|
375.00p
|
383.00p
|
375.00p
|
381.50p
|
703,793
|
|
29/05/2024
|
384.50p
|
386.00p
|
378.00p
|
378.50p
|
667,503
|
|
28/05/2024
|
398.50p
|
399.50p
|
385.50p
|
385.50p
|
719,453
|
|
27/05/2024
|
379.50p
|
404.50p
|
379.50p
|
396.00p
|
621,707
|
|
24/05/2024
|
379.50p
|
404.50p
|
379.50p
|
396.00p
|
621,707
|
|
23/05/2024
|
388.00p
|
394.07p
|
386.00p
|
394.00p
|
764,065
|
|
22/05/2024
|
386.00p
|
393.00p
|
385.00p
|
386.00p
|
862,434
|
|
21/05/2024
|
389.50p
|
399.00p
|
385.00p
|
394.00p
|
626,194
|
|
20/05/2024
|
392.50p
|
400.11p
|
380.50p
|
394.00p
|
1,184,694
|
|
17/05/2024
|
390.00p
|
396.50p
|
388.50p
|
394.00p
|
327,092
|
|
16/05/2024
|
402.00p
|
402.00p
|
386.50p
|
393.50p
|
1,315,571
|
|
15/05/2024
|
400.00p
|
400.00p
|
381.25p
|
389.00p
|
638,535
|
|
14/05/2024
|
378.00p
|
386.50p
|
376.70p
|
386.50p
|
1,003,946
|
|
13/05/2024
|
385.50p
|
390.00p
|
378.50p
|
378.50p
|
778,749
|
|
10/05/2024
|
389.00p
|
389.50p
|
383.24p
|
385.50p
|
582,021
|