Chemring Group Plc. (OP: CMGMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2024 | 5.090 | 0 | -0.26(-4.86%) | |||
| Sep 09, 2024 | 5.350 | 2 | -0.25(-4.46%) | |||
| Aug 30, 2024 | 5.600 | 19 | +0.30(+5.66%) | |||
| Aug 29, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.53(-9.09%) |
| Aug 27, 2024 | 5.830 | 2 | +0.01(+0.17%) | |||
| Aug 26, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,143 | +0.01(+0.17%) |
| Aug 23, 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 118 | +0.60(+11.52%) |
| Aug 21, 2024 | 5.210 | 2 | -0.20(-3.70%) | |||
| Aug 20, 2024 | 5.600 | 5.600 | 5.410 | 5.410 | 1,000 | -0.50(-8.46%) |
| Aug 14, 2024 | 5.910 | 145 | +1.01(+20.61%) | |||
| Aug 09, 2024 | 4.900 | 13 | -0.13(-2.58%) | |||
| Aug 05, 2024 | 5.030 | 4 | +0.03(+0.60%) | |||
| Jul 29, 2024 | 5.000 | 3 | +0.24(+5.04%) | |||
| Jul 26, 2024 | 4.760 | 4.780 | 4.760 | 4.760 | 407 | -0.52(-9.85%) |
| Jul 25, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 421 | -0.02(-0.38%) |
| Jul 24, 2024 | 5.390 | 5.390 | 4.816 | 5.300 | 4,633 | -0.16(-2.99%) |
| Jul 23, 2024 | 5.360 | 5.463 | 5.360 | 5.463 | 607 | +0.43(+8.61%) |
| Jul 19, 2024 | 5.030 | 85 | +0.17(+3.50%) | |||
| Jul 12, 2024 | 4.860 | 17 | -0.01(-0.21%) | |||
| Jul 08, 2024 | 4.870 | 9 | +0.03(+0.62%) | |||
| Jul 05, 2024 | 4.590 | 4.840 | 4.590 | 4.840 | 1,169 | +0.25(+5.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.