Chemring Group Plc. (OP: CMGMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.050 | 5.070 | 4.890 | 5.050 | 5,580 | +0.15(+3.06%) |
| Feb 19, 2025 | 4.870 | 5.050 | 4.643 | 4.900 | 8,030 | +0.05(+1.03%) |
| Feb 18, 2025 | 4.617 | 4.870 | 4.330 | 4.850 | 5,501 | +0.92(+23.41%) |
| Feb 14, 2025 | 3.930 | 3.930 | 3.870 | 3.930 | 325 | +0.00(+0.00%) |
| Feb 13, 2025 | 3.900 | 3.930 | 3.900 | 3.930 | 782 | +0.10(+2.50%) |
| Feb 12, 2025 | 3.895 | 3.900 | 3.834 | 3.834 | 3,235 | -0.07(-1.69%) |
| Feb 11, 2025 | 4.100 | 4.320 | 3.850 | 3.900 | 9,414 | -0.06(-1.52%) |
| Feb 10, 2025 | 3.960 | 3.960 | 3.960 | 3.960 | 681 | +0.15(+3.80%) |
| Feb 07, 2025 | 3.760 | 3.815 | 3.760 | 3.815 | 1,972 | +0.06(+1.46%) |
| Feb 06, 2025 | 3.870 | 3.910 | 3.760 | 3.760 | 1,218 | -0.26(-6.47%) |
| Feb 05, 2025 | 4.020 | 4.020 | 4.020 | 4.020 | 12,000 | +0.00(+0.00%) |
| Feb 04, 2025 | 4.020 | 4.020 | 4.020 | 4.020 | 801 | +0.01(+0.25%) |
| Jan 31, 2025 | 4.010 | 4 | -0.22(-5.20%) | |||
| Jan 29, 2025 | 4.230 | 5 | +0.05(+1.20%) | |||
| Jan 28, 2025 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 | +0.03(+0.72%) |
| Jan 23, 2025 | 4.150 | 1 | +0.11(+2.72%) | |||
| Jan 17, 2025 | 4.040 | 2 | -0.01(-0.25%) | |||
| Jan 16, 2025 | 4.050 | 4.050 | 4.050 | 4.050 | 523 | +0.04(+1.00%) |
| Jan 13, 2025 | 4.010 | 2 | -0.05(-1.23%) | |||
| Jan 10, 2025 | 4.060 | 4.120 | 4.060 | 4.060 | 680 | -0.20(-4.69%) |
| Dec 27, 2024 | 4.260 | 0 | +0.11(+2.65%) | |||
| Dec 20, 2024 | 4.150 | 14 | +0.10(+2.47%) | |||
| Dec 18, 2024 | 4.050 | 2 | -0.26(-6.03%) | |||
| Dec 17, 2024 | 4.410 | 4.410 | 4.310 | 4.310 | 305 | -0.22(-4.86%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
