Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chemring (CHG) Share Price

Price 480.50p on 29-05-2025 at 16:15:10
Change 7.00p 1.48%
Buy 481.00p
Sell 479.50p
Buy / Sell CHG Shares
Last Trade: Buy 138,826.00 at 480.50p
Day's Volume: 993,831
Last Close: 480.50p
Open: 476.50p
ISIN: GB00B45C9X44
Day's Range 467.50p - 481.50p
52wk Range: 297.50p - 481.50p
Market Capitalisation: £1,293m
VWAP: 478.13871p
Shares in Issue: 269m

Chemring (CHG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 138,826 480.50p Suspected BUY Trade
16:35:10 - 29-May-25
Unknown* 0 480.50p SI Trade
16:29:55 - 29-May-25
Buy* 208 480.2813p Ordinary
16:29:53 - 29-May-25
Buy* 497 480.50p SI Trade
16:29:50 - 29-May-25
Buy* 1,150 480.50p SI Trade
16:29:45 - 29-May-25
Buy* 503 480.50p SI Trade
16:29:27 - 29-May-25
Buy* 979 480.50p SI Trade
16:29:27 - 29-May-25
Buy* 800 480.00p Automatic Execution
16:29:18 - 29-May-25
Buy* 294 480.00p SI Trade
16:29:00 - 29-May-25
Buy* 224 480.00p SI Trade
16:27:05 - 29-May-25
See more Chemring trades

Chemring (CHG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 452.50 477.50 452.50 473.50 1,676,704
27th May 2025 (Tue) 458.00 463.00 450.00 451.50 1,710,650
26th May 2025 (Mon) 440.54 440.54 440.54 440.54 0
23rd May 2025 (Fri) 440.00 445.00 435.00 444.50 1,487,116
22nd May 2025 (Thu) 437.50 444.00 437.50 440.50 572,564
21st May 2025 (Wed) 433.50 441.50 433.50 440.00 473,634
20th May 2025 (Tue) 431.50 436.50 429.00 434.50 695,900
19th May 2025 (Mon) 433.50 433.50 422.00 430.50 572,414
16th May 2025 (Fri) 425.00 430.50 422.00 429.00 611,699
15th May 2025 (Thu) 411.00 424.50 411.00 424.50 511,392
14th May 2025 (Wed) 410.00 414.50 409.50 411.00 379,172
13th May 2025 (Tue) 405.50 412.50 404.50 408.00 961,583
12th May 2025 (Mon) 417.00 421.00 402.00 407.00 839,360
9th May 2025 (Fri) 421.00 424.00 413.00 419.00 622,643
8th May 2025 (Thu) 415.50 420.50 414.50 420.00 633,857
7th May 2025 (Wed) 418.00 420.50 411.50 415.50 973,785
6th May 2025 (Tue) 415.00 418.00 407.00 417.00 1,164,656
5th May 2025 (Mon) 411.50 411.50 411.50 411.50 0
2nd May 2025 (Fri) 402.50 411.50 400.00 411.50 1,251,086
1st May 2025 (Thu) 400.00 402.50 398.50 398.50 494,359
30th Apr 2025 (Wed) 397.00 400.50 394.00 399.00 431,419
29th Apr 2025 (Tue) 399.00 400.50 393.00 396.50 1,052,114
See more Chemring price history

Chemring (CHG) Regulatory News

Date Source Headline
1st May 2025 9:15 am RNS Total Voting Rights
29th Apr 2025 7:00 am RNS Transaction in Own Shares
28th Apr 2025 7:00 am RNS Transaction in Own Shares
25th Apr 2025 7:00 am RNS Transaction in Own Shares
24th Apr 2025 7:00 am RNS Transaction in Own Shares
23rd Apr 2025 7:00 am RNS Transaction in Own Shares
22nd Apr 2025 7:00 am RNS Transaction in Own Shares
17th Apr 2025 7:00 am RNS Transaction in Own Shares
15th Apr 2025 7:00 am RNS Transaction in Own Shares
14th Apr 2025 7:00 am RNS Transaction in Own Shares
See more Chemring regulatory news

Chemring (CHG) Share News

LONDON BROKER RATINGS: RBC cuts National Grid; Citigroup cuts South32

28th May 2025 09:36

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON BRIEFING: Rentokil sells Workwear unit; Pets at Home profit up

28th May 2025 07:55

(Alliance News) - London's FTSE 100 is set to open higher on Wednesday, as new data shows UK homebuyers are typically agreeing sales more than GBP15,000 below the asking price, and Thames Water is hit with the biggest ever fine from Ofwat totalling nearly GBP123 million. Read More

UK earnings, trading statements calendar - next 7 days

27th May 2025 16:20

Read More

LONDON BROKER RATINGS: Berkeley and Advanced Medical Solutions raised

28th Apr 2025 09:26

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BRIEFING: Stocks perk up, AOTI loss narrows with revenue boost

28th Apr 2025 07:42

(Alliance News) - Stocks were called slightly higher on Monday in London, while in Europe the ifo reported some deceleration of job cuts in Germany - although it warned that ongoing uncertainty "could exacerbate the situation". Read More

See more Chemring news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered