livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Chemring Group - (CHG) share price history


Chemring Group share priceCHG share price tradesCHG Fundamentals watchlistADD to watchlist
Chemring Group - (CHG) share price history
Date Open High Low Close Volume
11/07/2025 556.00 566.00 556.00 558.00 830,750
10/07/2025 569.00 572.00 558.00 561.00 914,298
09/07/2025 561.00 570.00 559.00 566.00 1,002,787
08/07/2025 555.00 563.00 553.00 559.00 547,484
07/07/2025 563.00 565.00 554.00 559.00 583,446
04/07/2025 565.00 565.00 552.00 560.00 363,416
03/07/2025 552.00 562.00 548.00 562.00 464,599
02/07/2025 560.00 564.50 548.00 549.00 718,048
01/07/2025 564.00 567.00 557.20 561.00 660,142
30/06/2025 560.00 568.00 559.00 565.00 1,317,742
27/06/2025 581.00 584.34 556.00 556.00 991,660
26/06/2025 552.00 577.05 552.00 577.00 1,775,118
25/06/2025 540.00 555.00 539.00 550.00 1,233,683
24/06/2025 550.00 551.00 536.00 540.00 1,353,633
23/06/2025 567.00 567.00 551.74 555.00 708,621
20/06/2025 563.00 570.00 558.00 564.00 1,169,176
19/06/2025 570.00 573.00 561.00 561.00 624,766
18/06/2025 575.00 579.00 569.00 572.00 712,551
17/06/2025 588.00 588.00 570.00 573.00 1,008,844
16/06/2025 580.00 589.00 577.84 586.00 780,048
13/06/2025 565.00 582.00 565.00 578.00 822,506
12/06/2025 562.00 573.00 561.09 569.00 695,147
11/06/2025 552.00 573.00 552.00 564.00 893,917
10/06/2025 575.00 579.01 562.00 562.00 1,091,131
09/06/2025 584.00 584.00 566.00 577.00 1,535,852
06/06/2025 603.00 603.00 572.00 582.00 3,264,246
05/06/2025 561.00 579.00 550.00 574.00 2,167,654
04/06/2025 530.00 560.00 528.00 554.00 4,310,555
03/06/2025 498.00 530.00 486.50 519.00 4,160,170
02/06/2025 484.00 498.50 476.50 486.50 2,168,459

Chemring Group - (CHG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z