Chemring Group PLC (PK) (CMGMY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 5.4631999 | 0.43 | 8.61 | 5.36 | 5.4631999 | 5.36 | 607 |
| 1721683380 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1721424180 | 5.03 | 0.17 | 3.50 | 5.1 | 5.1 | 5.03 | 700 |
| 1721337600 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1721251200 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1721164800 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1721078400 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1720819200 | 4.86 | -0.01 | -0.21 | 4.86 | 4.86 | 4.86 | 102 |
| 1720732800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1720646400 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1720560000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1720473600 | 4.87 | 0.03 | 0.62 | 4.87 | 4.87 | 4.87 | 377 |
| 1720214640 | 4.84 | 0.25 | 5.55 | 4.59 | 4.84 | 4.59 | 1169 |
| 1720041000 | 4.5855 | -0.62 | -11.99 | 4.5855 | 4.5855 | 4.5855 | 212 |
| 1719955680 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719869280 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719610080 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719523680 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719437280 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719350880 | 5.21 | 0.25 | 5.04 | 5.21 | 5.21 | 5.21 | 152 |
| 1719264540 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1719005340 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1718918940 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1718746140 | 4.96 | 0.2 | 4.20 | 4.96 | 4.96 | 4.96 | 611 |
| 1718659500 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1718400300 | 4.76 | -0.09 | -1.86 | 4.76 | 4.76 | 4.76 | 182 |
| 1718314140 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1718227740 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1718141340 | 4.85 | 0.13 | 2.75 | 4.85 | 4.85 | 4.85 | 401 |
| 1718055000 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1717795800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 164 |
| 1717709400 | 4.72 | -0.38 | -7.45 | 4.72 | 4.72 | 4.72 | 268 |
| 1717622460 | 5.1 | 0.1 | 2.00 | 5.05 | 5.4 | 5.05 | 878 |
| 1717536360 | 5 | 0.11 | 2.25 | 5 | 5 | 5 | 244 |
| 1717450140 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1717190940 | 4.89 | -0.4 | -7.56 | 5 | 5 | 4.89 | 716 |
| 1717104540 | 5.29 | 0.32 | 6.33 | 5.29 | 5.29 | 5.055 | 3864 |
| 1717018020 | 4.975 | 0.38 | 8.15 | 4.975 | 4.975 | 4.975 | 143 |
| 1716931200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716585600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716499200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716412800 | 4.6 | -0.19 | -3.87 | 4.6 | 4.6 | 4.6 | 139 |
| 1716326940 | 4.7853 | 0 | 0.00 | 4.7853 | 4.7853 | 4.7853 | 0 |
| 1716240540 | 4.7853 | 0 | 0.00 | 4.7853 | 4.7853 | 4.7853 | 0 |
| 1715981340 | 4.7853 | 0 | 0.00 | 4.7853 | 4.7853 | 4.7853 | 0 |
| 1715894940 | 4.7853 | 0 | 0.00 | 4.7853 | 4.7853 | 4.7853 | 0 |
| 1715808540 | 4.7853 | 0 | 0.00 | 4.7853 | 4.7853 | 4.7853 | 0 |
| 1715722140 | 4.7853 | 0.3 | 6.58 | 4.7853 | 4.7853 | 4.7853 | 251 |
| 1715635200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1715376000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1715289600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1715203200 | 4.49 | 0.14 | 3.22 | 5.36 | 5.36 | 4.49 | 350 |
| 1715116800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715030400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714771200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714684800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714598400 | 4.35 | 0.1 | 2.35 | 4.35 | 4.35 | 4.35 | 205 |
| 1714512600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 4 |
| 1714425900 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714166700 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714080300 | 4.25 | -0.44 | -9.38 | 4.25 | 4.25 | 4.25 | 200 |
| 1713994020 | 4.69 | 0.22 | 4.92 | 4.69 | 4.69 | 4.69 | 251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
