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
01/09/2025 540.00 547.00 539.00 542.00 380,260
29/08/2025 524.00 553.00 524.00 537.00 653,344
28/08/2025 546.00 546.00 533.00 540.00 447,562
27/08/2025 544.00 545.00 534.00 542.00 409,298
26/08/2025 543.00 545.00 535.00 545.00 536,919
22/08/2025 538.00 543.00 536.00 543.00 441,285
21/08/2025 538.00 541.00 534.00 537.00 397,409
20/08/2025 525.00 535.00 517.00 533.00 709,794
19/08/2025 542.00 544.20 518.00 528.00 2,477,955
18/08/2025 538.00 549.00 537.00 543.00 492,627
15/08/2025 542.00 542.05 529.00 535.00 383,342
14/08/2025 532.00 540.00 532.00 539.00 1,536,632
13/08/2025 540.00 544.00 530.00 533.00 642,695
12/08/2025 532.00 542.00 531.00 535.00 459,036
11/08/2025 528.00 536.00 523.00 532.00 591,510
08/08/2025 536.00 541.00 526.00 535.00 621,528
07/08/2025 547.00 550.00 528.00 535.00 1,050,720
06/08/2025 578.00 578.00 538.00 551.00 602,918
05/08/2025 559.00 565.00 554.00 557.00 757,756
04/08/2025 541.00 552.00 537.00 552.00 672,071
01/08/2025 548.00 552.00 527.00 537.00 997,381
31/07/2025 545.00 560.00 545.00 550.00 726,604
30/07/2025 542.00 549.00 538.00 543.00 499,859
29/07/2025 529.00 538.00 527.00 538.00 553,692
28/07/2025 544.00 544.00 524.00 529.00 776,540
25/07/2025 541.00 543.98 534.00 543.00 391,675
24/07/2025 546.00 560.00 538.00 543.00 608,031
23/07/2025 564.00 564.00 538.00 549.00 898,424
22/07/2025 560.00 566.00 553.00 559.00 1,448,614
21/07/2025 559.00 568.00 552.00 566.00 594,841

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