Chemring Group plc (CMN1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.515463917526 | 3.88 | 3.96 | 3.78 | 2695 | 3.89354906 | DE |
| 4 | -0.12 | -3.01507537688 | 3.98 | 4.0999999 | 3.78 | 1638 | 3.91006713 | DE |
| 12 | -0.42 | -9.81308411215 | 4.28 | 4.5199999 | 3.78 | 1836 | 4.1224238 | DE |
| 26 | -0.7799999 | -16.8103430347 | 4.6399999 | 5.05 | 3.78 | 4410 | 4.57196945 | DE |
| 52 | -0.225 | -5.50795593635 | 4.085 | 5.05 | 3.78 | 3074 | 4.50126808 | DE |
| 156 | 0.41 | 11.884057971 | 3.45 | 5.05 | 2.995 | 2615 | 4.4227188 | DE |
| 260 | 0.41 | 11.884057971 | 3.45 | 5.05 | 2.995 | 2615 | 4.4227188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 500 |
| 1737667620 | 3.86 | -0.04 | -1.03 | 3.88 | 3.88 | 3.78 | 4806 |
| 1737581220 | 3.9 | 0.12 | 3.17 | 3.82 | 3.9 | 3.82 | 1504 |
| 1737494820 | 3.78 | -0.16 | -4.06 | 3.8 | 3.8 | 3.78 | 1114 |
| 1737408420 | 3.94 | 0.06 | 1.55 | 3.94 | 3.96 | 3.86 | 6000 |
| 1737149220 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 50 |
| 1737062820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 2601 |
| 1736976420 | 3.88 | -0.02 | -0.51 | 3.88 | 3.88 | 3.88 | 75 |
| 1736890020 | 3.9 | 0.04 | 1.04 | 3.86 | 3.9 | 3.86 | 479 |
| 1736803620 | 3.86 | 0 | 0.00 | 3.88 | 3.88 | 3.8 | 1936 |
| 1736544420 | 3.86 | -0.14 | -3.50 | 3.98 | 4 | 3.86 | 2200 |
| 1736458020 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 484 |
| 1736371620 | 3.96 | -0.04 | -1.00 | 4.08 | 4.0999999 | 3.96 | 4897 |
| 1736285220 | 4 | 0.08 | 2.04 | 3.98 | 4 | 3.98 | 540 |
| 1736198820 | 3.92 | -0.08 | -2.00 | 4.0199999 | 4.0199999 | 3.88 | 973 |
| 1735939620 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.96 | 250 |
| 1735853220 | 3.96 | -0.06 | -1.49 | 3.94 | 3.96 | 3.94 | 600 |
| 1735594020 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 576 |
| 1735334820 | 4.04 | 0.12 | 3.06 | 3.98 | 4.04 | 3.98 | 407 |
| 1734989220 | 3.92 | 0 | 0.00 | 3.82 | 3.98 | 3.8 | 3778 |
| 1734730020 | 3.92 | -0.12 | -2.97 | 3.82 | 3.92 | 3.82 | 1438 |
| 1734643620 | 4.04 | 0.08 | 2.02 | 3.92 | 4.04 | 3.9 | 3112 |
| 1734557220 | 3.96 | 0.02 | 0.51 | 3.92 | 3.96 | 3.82 | 2516 |
| 1734470820 | 3.94 | -0.5 | -11.26 | 4.0199999 | 4.0199999 | 3.84 | 14199 |
| 1734384420 | 4.44 | 0.02 | 0.45 | 4.3 | 4.44 | 4.3 | 1402 |
| 1734125220 | 4.42 | 0.08 | 1.84 | 4.4 | 4.42 | 4.38 | 22 |
| 1734038820 | 4.34 | -0.02 | -0.46 | 4.36 | 4.38 | 4.34 | 2005 |
| 1733952420 | 4.36 | 0.02 | 0.46 | 4.34 | 4.36 | 4.34 | 1250 |
| 1733866020 | 4.34 | -0.02 | -0.46 | 4.32 | 4.34 | 4.32 | 1220 |
| 1733779620 | 4.36 | 0 | 0.00 | 4.38 | 4.38 | 4.36 | 720 |
| 1733520420 | 4.36 | 0 | 0.00 | 4.38 | 4.38 | 4.36 | 4212 |
| 1733434020 | 4.36 | -0.16 | -3.54 | 4.34 | 4.44 | 4.34 | 1088 |
| 1733347620 | 4.5199999 | 0.02 | 0.44 | 4.44 | 4.5199999 | 4.44 | 1029 |
| 1733261220 | 4.5 | 0.16 | 3.69 | 4.5 | 4.5199999 | 4.5 | 6060 |
| 1733174820 | 4.34 | -0.08 | -1.81 | 4.32 | 4.34 | 4.32 | 1100 |
| 1732915620 | 4.42 | 0.08 | 1.84 | 4.42 | 4.42 | 4.42 | 50 |
| 1732829220 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 1000 |
| 1732742820 | 4.36 | 0.04 | 0.93 | 4.34 | 4.36 | 4.34 | 1150 |
| 1732656420 | 4.32 | -0.06 | -1.37 | 4.32 | 4.32 | 4.32 | 2540 |
| 1732570020 | 4.38 | 0.04 | 0.92 | 4.38 | 4.38 | 4.38 | 450 |
| 1732310820 | 4.34 | 0.06 | 1.40 | 4.3 | 4.34 | 4.3 | 206 |
| 1732224420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 624 |
| 1732138020 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 200 |
| 1732051620 | 4.3 | 0.02 | 0.47 | 4.32 | 4.32 | 4.3 | 80 |
| 1731965220 | 4.28 | 0.08 | 1.90 | 4.28 | 4.28 | 4.28 | 596 |
| 1731705960 | 4.2 | -0.2 | -4.55 | 4.32 | 4.32 | 4.2 | 3175 |
| 1731619560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731533160 | 4.4 | -0.12 | -2.65 | 4.36 | 4.4 | 4.32 | 501 |
| 1731446820 | 4.5199999 | 0 | 0.00 | 4.5 | 4.5199999 | 4.5 | 308 |
| 1731360420 | 4.5199999 | 0.24 | 5.61 | 4.38 | 4.5199999 | 4.36 | 4534 |
| 1731101220 | 4.28 | -0.08 | -1.83 | 4.32 | 4.32 | 4.28 | 600 |
| 1731014760 | 4.36 | -0.02 | -0.46 | 4.26 | 4.36 | 4.26 | 415 |
| 1730928360 | 4.38 | 0.14 | 3.30 | 4.26 | 4.42 | 4.26 | 805 |
| 1730841960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 3807 |
| 1730755560 | 4.24 | 0 | 0.00 | 4.28 | 4.28 | 4.24 | 1634 |
| 1730496360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730409960 | 4.24 | 0 | 0.00 | 4.32 | 4.32 | 4.18 | 1685 |
| 1730323560 | 4.24 | 0 | 0.00 | 4.2 | 4.24 | 4.2 | 1432 |
| 1730237160 | 4.24 | -0.1 | -2.30 | 4.3 | 4.3 | 4.24 | 2775 |
| 1730150760 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 1853 |
| 1729888020 | 4.34 | -0.06 | -1.36 | 4.42 | 4.42 | 4.28 | 1789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
