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 | 0.452488687783 | 4.42 | 4.5 | 4.34 | 746 | 4.38649916 | DE |
| 4 | -0.06 | -1.33333333333 | 4.5 | 4.62 | 4.34 | 755 | 4.47111607 | DE |
| 12 | 0.36 | 8.82352941176 | 4.08 | 4.74 | 4 | 732 | 4.44061626 | DE |
| 26 | 0.33 | 8.02919708029 | 4.11 | 4.74 | 4 | 1423 | 4.23271747 | DE |
| 52 | 0.99 | 28.6956521739 | 3.45 | 4.74 | 2.995 | 1313 | 4.02484274 | DE |
| 156 | 0.99 | 28.6956521739 | 3.45 | 4.74 | 2.995 | 1313 | 4.02484274 | DE |
| 260 | 0.99 | 28.6956521739 | 3.45 | 4.74 | 2.995 | 1313 | 4.02484274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 4.4 | 0.06 | 1.38 | 4.38 | 4.4 | 4.38 | 1650 |
| 1719952020 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 1000 |
| 1719865620 | 4.42 | -0.04 | -0.90 | 4.42 | 4.42 | 4.42 | 10 |
| 1719606420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1719520020 | 4.46 | -0.04 | -0.89 | 4.42 | 4.5 | 4.42 | 325 |
| 1719433560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719347160 | 4.5 | -0.04 | -0.88 | 4.5 | 4.5 | 4.5 | 5 |
| 1719260820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719001620 | 4.54 | 0.06 | 1.34 | 4.5199999 | 4.54 | 4.5199999 | 346 |
| 1718915160 | 4.48 | -0.06 | -1.32 | 4.54 | 4.54 | 4.48 | 2603 |
| 1718828820 | 4.54 | 0.04 | 0.89 | 4.62 | 4.62 | 4.54 | 24 |
| 1718742360 | 4.5 | 0.02 | 0.45 | 4.54 | 4.54 | 4.5 | 1000 |
| 1718656020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1718396820 | 4.48 | -0.08 | -1.75 | 4.48 | 4.48 | 4.48 | 480 |
| 1718310420 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1718224020 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1718137620 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1718051220 | 4.5599999 | 0.04 | 0.88 | 4.62 | 4.62 | 4.5599999 | 1070 |
| 1717792020 | 4.5199999 | -0.04 | -0.88 | 4.44 | 4.58 | 4.44 | 995 |
| 1717705620 | 4.5599999 | -0.06 | -1.30 | 4.5 | 4.5599999 | 4.5 | 303 |
| 1717619220 | 4.62 | -0.08 | -1.70 | 4.62 | 4.62 | 4.62 | 488 |
| 1717532820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1717446420 | 4.7 | 0.14 | 3.07 | 4.5999999 | 4.7 | 4.58 | 1508 |
| 1717187220 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.5599999 | 4.5599999 | 5 |
| 1717100820 | 4.5 | -0.04 | -0.88 | 4.5599999 | 4.5599999 | 4.5 | 9 |
| 1717014420 | 4.54 | -0.2 | -4.22 | 4.5 | 4.58 | 4.5 | 1091 |
| 1716928020 | 4.74 | 0.02 | 0.42 | 4.74 | 4.74 | 4.74 | 421 |
| 1716841560 | 4.72 | 0.04 | 0.85 | 4.62 | 4.72 | 4.62 | 1844 |
| 1716582420 | 4.68 | 0.1 | 2.18 | 4.5599999 | 4.7 | 4.5599999 | 3564 |
| 1716496020 | 4.58 | -0.14 | -2.97 | 4.6399999 | 4.6399999 | 4.58 | 1102 |
| 1716409560 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1716323160 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1716236760 | 4.72 | 0.08 | 1.72 | 4.72 | 4.72 | 4.72 | 200 |
| 1715977620 | 4.6399999 | 0.06 | 1.31 | 4.5199999 | 4.6399999 | 4.5199999 | 22 |
| 1715891220 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 1 |
| 1715804820 | 4.58 | 0.08 | 1.78 | 4.58 | 4.58 | 4.58 | 10 |
| 1715718420 | 4.5 | 0 | 0.00 | 4.42 | 4.5 | 4.42 | 243 |
| 1715631960 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 2 |
| 1715372820 | 4.46 | -0.08 | -1.76 | 4.48 | 4.48 | 4.46 | 105 |
| 1715286420 | 4.54 | 0.1 | 2.25 | 4.48 | 4.54 | 4.48 | 87 |
| 1715200020 | 4.44 | -0.02 | -0.45 | 4.44 | 4.44 | 4.44 | 10 |
| 1715113620 | 4.46 | -0.18 | -3.88 | 4.5599999 | 4.5599999 | 4.46 | 205 |
| 1715027220 | 4.6399999 | 0.24 | 5.45 | 4.6399999 | 4.66 | 4.6399999 | 1101 |
| 1714767960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1714681560 | 4.4 | -0.06 | -1.35 | 4.44 | 4.46 | 4.4 | 1272 |
| 1714508820 | 4.46 | 0.08 | 1.83 | 4.58 | 4.58 | 4.46 | 503 |
| 1714422420 | 4.38 | -0.04 | -0.90 | 4.42 | 4.42 | 4.38 | 818 |
| 1714163220 | 4.42 | 0.16 | 3.76 | 4.36 | 4.42 | 4.36 | 510 |
| 1714076820 | 4.26 | -0.06 | -1.39 | 4.26 | 4.26 | 4.26 | 35 |
| 1713990420 | 4.32 | 0.02 | 0.47 | 4.32 | 4.32 | 4.32 | 500 |
| 1713903960 | 4.3 | 0.3 | 7.50 | 4.3 | 4.3 | 4.3 | 500 |
| 1713817620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713558420 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 425 |
| 1713472020 | 4.0199999 | -0.1 | -2.43 | 4.0199999 | 4.0199999 | 4.0199999 | 2000 |
| 1713385620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1713299220 | 4.12 | -0.02 | -0.48 | 4.12 | 4.12 | 4.12 | 850 |
| 1713212820 | 4.1399999 | -0.1 | -2.36 | 4.2 | 4.28 | 4.1399999 | 3490 |
| 1712953620 | 4.24 | 0.1 | 2.42 | 4.24 | 4.24 | 4.24 | 200 |
| 1712867220 | 4.1399999 | 0.08 | 1.97 | 4.08 | 4.2 | 4.08 | 721 |
| 1712780760 | 4.0599999 | 0.04 | 1.00 | 4.0599999 | 4.0599999 | 4.0599999 | 850 |
| 1712694360 | 4.0199999 | -0.16 | -3.83 | 4.2 | 4.22 | 4.0199999 | 1543 |
| 1712607960 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.18 | 128 |
| 1712348820 | 4.2 | -0.04 | -0.94 | 4.1399999 | 4.2 | 4.1399999 | 1189 |
| 1712262360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
