Chemring Group
(CHG)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
17/01/2025
|
329.50p
|
332.00p
|
328.00p
|
328.50p
|
793,782
|
|
16/01/2025
|
325.00p
|
330.00p
|
325.00p
|
327.00p
|
1,546,932
|
|
15/01/2025
|
326.00p
|
330.00p
|
325.50p
|
327.00p
|
709,466
|
|
14/01/2025
|
322.00p
|
330.50p
|
321.50p
|
324.50p
|
2,026,130
|
|
13/01/2025
|
322.50p
|
325.00p
|
319.50p
|
320.00p
|
766,034
|
|
10/01/2025
|
334.00p
|
335.63p
|
324.00p
|
325.00p
|
1,265,530
|
|
09/01/2025
|
332.00p
|
338.00p
|
326.50p
|
334.50p
|
1,199,311
|
|
08/01/2025
|
330.00p
|
341.20p
|
330.00p
|
332.00p
|
1,410,758
|
|
07/01/2025
|
324.50p
|
335.00p
|
324.50p
|
333.00p
|
1,409,734
|
|
06/01/2025
|
346.50p
|
346.50p
|
321.32p
|
327.00p
|
868,124
|
|
03/01/2025
|
330.00p
|
337.50p
|
319.00p
|
333.00p
|
482,963
|
|
02/01/2025
|
330.00p
|
333.50p
|
327.50p
|
329.50p
|
353,947
|
|
01/01/2025
|
327.00p
|
331.00p
|
325.52p
|
328.50p
|
168,883
|
|
31/12/2024
|
327.00p
|
331.00p
|
325.52p
|
328.50p
|
168,883
|
|
30/12/2024
|
327.50p
|
337.00p
|
325.23p
|
328.50p
|
249,891
|
|
27/12/2024
|
333.50p
|
336.00p
|
328.00p
|
329.50p
|
297,809
|
|
26/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
25/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
24/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
23/12/2024
|
334.00p
|
334.00p
|
321.00p
|
325.50p
|
1,150,710
|
|
20/12/2024
|
322.00p
|
323.00p
|
316.00p
|
323.00p
|
2,150,160
|
|
19/12/2024
|
317.00p
|
322.50p
|
317.00p
|
321.50p
|
1,368,185
|
|
18/12/2024
|
315.50p
|
322.07p
|
311.00p
|
322.00p
|
3,734,899
|
|
17/12/2024
|
355.50p
|
359.50p
|
314.50p
|
314.50p
|
3,584,088
|
|
16/12/2024
|
361.50p
|
364.50p
|
358.50p
|
361.50p
|
901,501
|
|
13/12/2024
|
363.50p
|
364.50p
|
358.50p
|
362.50p
|
370,874
|
|
12/12/2024
|
361.00p
|
362.00p
|
358.00p
|
361.00p
|
378,713
|
|
11/12/2024
|
357.50p
|
363.50p
|
356.00p
|
360.00p
|
458,380
|
|
10/12/2024
|
356.50p
|
361.00p
|
356.50p
|
358.00p
|
608,990
|
|
09/12/2024
|
363.00p
|
366.00p
|
356.91p
|
360.00p
|
1,266,643
|
|
06/12/2024
|
356.00p
|
367.01p
|
356.00p
|
362.00p
|
480,415
|
|
05/12/2024
|
365.50p
|
368.00p
|
359.50p
|
363.50p
|
667,645
|
|
04/12/2024
|
367.00p
|
369.00p
|
365.50p
|
366.50p
|
723,332
|
|
03/12/2024
|
362.50p
|
370.50p
|
362.02p
|
367.50p
|
366,904
|
|
02/12/2024
|
369.00p
|
369.00p
|
355.00p
|
360.50p
|
1,075,424
|
|
29/11/2024
|
360.50p
|
363.00p
|
354.50p
|
354.50p
|
2,312,580
|
|
28/11/2024
|
360.00p
|
363.50p
|
358.00p
|
360.00p
|
292,744
|
|
27/11/2024
|
361.00p
|
363.00p
|
357.00p
|
358.00p
|
351,471
|
|
26/11/2024
|
358.50p
|
365.50p
|
357.99p
|
361.00p
|
1,364,709
|
|
25/11/2024
|
363.00p
|
365.50p
|
358.49p
|
360.00p
|
4,308,133
|
|
22/11/2024
|
356.50p
|
362.00p
|
356.50p
|
356.50p
|
311,428
|
|
21/11/2024
|
352.50p
|
362.25p
|
350.50p
|
356.50p
|
375,361
|
|
20/11/2024
|
358.00p
|
359.00p
|
350.00p
|
354.00p
|
420,965
|
|
19/11/2024
|
350.50p
|
357.50p
|
350.50p
|
357.50p
|
493,829
|
|
18/11/2024
|
357.50p
|
360.50p
|
351.50p
|
353.00p
|
321,901
|
|
15/11/2024
|
359.50p
|
369.50p
|
355.72p
|
360.50p
|
395,528
|
|
14/11/2024
|
355.00p
|
361.50p
|
355.00p
|
360.50p
|
683,753
|
|
13/11/2024
|
365.00p
|
366.50p
|
358.50p
|
363.50p
|
597,302
|
|
12/11/2024
|
368.50p
|
374.50p
|
363.50p
|
363.50p
|
486,885
|
|
11/11/2024
|
358.00p
|
365.50p
|
358.00p
|
364.50p
|
2,171,758
|
|
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
|