XLON:CHG
Chemring Group PLC Stock Price (Quote)
£384.00
-3.50 (-0.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £325.24 | £412.14 | Thursday, 2nd May 2024 CHG.L stock ended at £384.00. This is 0.90% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.20% from a day low at £379.00 to a day high of £402.50. |
| 90 days | £325.24 | £412.14 | |
| 52 weeks | £253.95 | £412.14 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £402.50 | £402.50 | £379.00 | £384.00 | 787 299 |
| May 01, 2024 | £395.00 | £412.14 | £378.39 | £387.50 | 1 119 462 |
| Apr 30, 2024 | £379.50 | £385.00 | £375.00 | £375.00 | 531 364 |
| Apr 29, 2024 | £379.00 | £386.00 | £373.50 | £377.50 | 1 104 381 |
| Apr 26, 2024 | £368.50 | £374.50 | £365.00 | £373.50 | 476 827 |
| Apr 25, 2024 | £365.50 | £366.50 | £359.00 | £365.00 | 368 188 |
| Apr 24, 2024 | £364.50 | £368.50 | £362.50 | £365.00 | 432 558 |
| Apr 23, 2024 | £364.00 | £367.00 | £361.00 | £364.50 | 615 770 |
| Apr 22, 2024 | £358.00 | £364.05 | £349.00 | £362.50 | 649 736 |
| Apr 19, 2024 | £359.50 | £359.50 | £338.50 | £344.00 | 248 003 |
| Apr 18, 2024 | £340.50 | £348.00 | £340.50 | £343.50 | 449 849 |
| Apr 17, 2024 | £338.00 | £353.00 | £338.00 | £346.00 | 258 607 |
| Apr 16, 2024 | £355.00 | £356.50 | £352.50 | £354.50 | 529 346 |
| Apr 15, 2024 | £359.00 | £360.00 | £356.32 | £359.00 | 529 480 |
| Apr 12, 2024 | £365.00 | £365.00 | £354.00 | £359.00 | 413 002 |
| Apr 11, 2024 | £346.50 | £354.00 | £325.24 | £353.00 | 452 538 |
| Apr 10, 2024 | £338.50 | £349.50 | £337.00 | £346.50 | 502 335 |
| Apr 09, 2024 | £366.00 | £366.50 | £339.92 | £342.50 | 616 910 |
| Apr 08, 2024 | £356.00 | £360.50 | £352.00 | £360.50 | 472 174 |
| Apr 05, 2024 | £351.00 | £372.00 | £350.50 | £357.00 | 530 906 |
| Apr 04, 2024 | £373.00 | £373.00 | £361.50 | £363.50 | 424 198 |
| Apr 03, 2024 | £369.50 | £369.50 | £354.50 | £363.00 | 610 078 |
| Apr 02, 2024 | £363.00 | £363.00 | £363.00 | £363.00 | 0 |
| Mar 28, 2024 | £361.00 | £365.50 | £357.50 | £363.00 | 1 130 699 |
| Mar 27, 2024 | £360.50 | £361.00 | £355.00 | £359.50 | 469 996 |
