Chemring Group PLC CHG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 545,00-0,50 (-%0,09)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 546,50 | +%0,18 | GBp 543,50 | GBp 554,50 | GBp 541,50 | 112,75K |
| 2026-09-30 | GBp 545,50 | +%1,49 | GBp 550,00 | GBp 550,50 | GBp 540,00 | 861,92K |
| 2026-09-29 | GBp 537,50 | +%0,47 | GBp 545,00 | GBp 545,00 | GBp 533,00 | 574,69K |
| 2026-09-28 | GBp 535,00 | -%0,09 | GBp 548,50 | GBp 554,00 | GBp 530,00 | 424,59K |
| 2026-09-25 | GBp 535,50 | +%0,09 | GBp 530,00 | GBp 541,50 | GBp 530,00 | 1,48M |
| 2026-09-24 | GBp 535,00 | -%1,92 | GBp 546,00 | GBp 548,50 | GBp 533,00 | 390,85K |
| 2026-09-23 | GBp 545,50 | +%1,68 | GBp 537,50 | GBp 548,50 | GBp 534,00 | 385,87K |
| 2026-09-22 | GBp 536,50 | -%0,74 | GBp 536,00 | GBp 543,00 | GBp 528,00 | 476,20K |
| 2026-09-21 | GBp 540,50 | +%1,69 | GBp 537,00 | GBp 543,00 | GBp 533,50 | 663,98K |
| 2026-09-18 | GBp 531,50 | -%1,12 | GBp 542,50 | GBp 547,50 | GBp 531,50 | 1,62M |
| 2026-09-17 | GBp 537,50 | +%0,56 | GBp 537,00 | GBp 544,00 | GBp 530,00 | 526,42K |
| 2026-09-16 | GBp 534,50 | %0,00 | GBp 536,50 | GBp 543,00 | GBp 533,50 | 791,13K |
| 2026-09-15 | GBp 534,50 | +%0,94 | GBp 534,00 | GBp 536,50 | GBp 525,00 | 458,83K |
| 2026-09-14 | GBp 529,50 | -%0,47 | GBp 524,00 | GBp 542,00 | GBp 524,00 | 538,65K |
| 2026-09-11 | GBp 532,00 | +%2,80 | GBp 522,00 | GBp 540,00 | GBp 518,00 | 798,64K |
| 2026-09-10 | GBp 517,50 | -%1,43 | GBp 523,50 | GBp 538,52 | GBp 515,00 | 1,29M |
| 2026-09-09 | GBp 525,00 | +%0,29 | GBp 520,00 | GBp 528,50 | GBp 515,00 | 1,01M |
| 2026-09-08 | GBp 523,50 | -%2,60 | GBp 538,00 | GBp 539,00 | GBp 522,00 | 671,35K |
| 2026-09-07 | GBp 537,50 | +%1,42 | GBp 529,00 | GBp 541,00 | GBp 529,00 | 453,13K |
| 2026-09-04 | GBp 530,00 | +%0,28 | GBp 529,50 | GBp 534,50 | GBp 525,50 | 624,77K |
| 2026-09-03 | GBp 528,50 | -%0,84 | GBp 533,50 | GBp 534,00 | GBp 525,50 | 564,88K |
| 2026-09-02 | GBp 533,00 | +%0,19 | GBp 534,00 | GBp 538,00 | GBp 526,00 | 746,71K |
| 2026-09-01 | GBp 532,00 | -%3,36 | GBp 552,50 | GBp 552,50 | GBp 532,00 | 814,54K |
| 2026-08-28 | GBp 550,50 | -%1,87 | GBp 552,00 | GBp 563,50 | GBp 550,00 | 1,01M |
| 2026-08-27 | GBp 561,00 | +%0,72 | GBp 560,00 | GBp 563,50 | GBp 545,50 | 892,62K |
| 2026-08-26 | GBp 557,00 | +%0,54 | GBp 550,00 | GBp 563,97 | GBp 546,00 | 1,08M |
| 2026-08-25 | GBp 554,00 | -%0,72 | GBp 555,00 | GBp 562,00 | GBp 549,50 | 685,33K |
| 2026-08-24 | GBp 558,00 | -%2,19 | GBp 570,00 | GBp 571,87 | GBp 555,50 | 652,53K |
| 2026-08-21 | GBp 570,50 | -%3,47 | GBp 590,00 | GBp 594,02 | GBp 570,00 | 1,02M |
| 2026-08-20 | GBp 591,00 | -%0,76 | GBp 596,00 | GBp 597,73 | GBp 590,00 | 1,20M |
| 2026-08-19 | GBp 595,50 | -%2,14 | GBp 625,00 | GBp 625,00 | GBp 595,50 | 485,42K |
| 2026-08-18 | GBp 608,50 | -%1,62 | GBp 621,00 | GBp 621,00 | GBp 608,00 | 1,73M |
| 2026-08-17 | GBp 618,50 | -%1,51 | GBp 629,00 | GBp 632,50 | GBp 616,00 | 588,47K |
| 2026-08-14 | GBp 628,00 | +%1,29 | GBp 619,00 | GBp 636,50 | GBp 619,00 | 699,82K |
| 2026-08-13 | GBp 620,00 | -%1,82 | GBp 620,00 | GBp 637,00 | GBp 618,00 | 661,97K |
| 2026-08-12 | GBp 631,50 | -%0,79 | GBp 635,00 | GBp 644,00 | GBp 631,50 | 676,77K |
| 2026-08-11 | GBp 636,50 | -%0,24 | GBp 637,00 | GBp 646,50 | GBp 636,50 | 685,21K |
| 2026-08-10 | GBp 638,00 | +%1,75 | GBp 633,50 | GBp 650,75 | GBp 628,00 | 988,88K |
| 2026-08-07 | GBp 627,00 | +%0,40 | GBp 630,00 | GBp 638,50 | GBp 625,00 | 978,90K |
| 2026-08-06 | GBp 624,50 | -%0,87 | GBp 615,00 | GBp 638,03 | GBp 615,00 | 976,94K |
| 2026-08-05 | GBp 630,00 | +%2,69 | GBp 619,00 | GBp 644,00 | GBp 616,00 | 1,34M |
| 2026-08-04 | GBp 613,50 | +%1,49 | GBp 610,00 | GBp 624,50 | GBp 605,00 | 2,01M |
| 2026-08-03 | GBp 604,50 | +%2,37 | GBp 603,00 | GBp 608,50 | GBp 596,50 | 1,11M |
| 2026-07-31 | GBp 590,50 | +%0,68 | GBp 590,00 | GBp 599,50 | GBp 587,00 | 551,49K |
| 2026-07-30 | GBp 586,50 | -%1,68 | GBp 591,50 | GBp 598,00 | GBp 584,50 | 753,67K |
| 2026-07-29 | GBp 596,50 | -%1,08 | GBp 606,50 | GBp 608,50 | GBp 588,50 | 896,58K |
| 2026-07-28 | GBp 603,00 | +%0,42 | GBp 601,00 | GBp 615,50 | GBp 599,50 | 945,09K |
| 2026-07-27 | GBp 600,50 | +%0,67 | GBp 596,50 | GBp 610,50 | GBp 591,50 | 974,72K |
| 2026-07-24 | GBp 596,50 | -%0,83 | GBp 600,00 | GBp 604,50 | GBp 594,63 | 677,53K |
| 2026-07-23 | GBp 601,50 | +%1,35 | GBp 590,50 | GBp 620,00 | GBp 590,50 | 3,32M |
| 2026-07-22 | GBp 593,50 | +%2,33 | GBp 580,00 | GBp 603,50 | GBp 578,50 | 4,06M |
| 2026-07-21 | GBp 580,00 | +%2,56 | GBp 556,00 | GBp 586,50 | GBp 556,00 | 1,05M |
| 2026-07-20 | GBp 565,50 | +%1,53 | GBp 557,00 | GBp 568,00 | GBp 554,00 | 785,22K |
| 2026-07-17 | GBp 557,00 | +%3,15 | GBp 530,50 | GBp 591,00 | GBp 530,50 | 495,67K |
| 2026-07-16 | GBp 540,00 | %0,00 | GBp 537,00 | GBp 542,00 | GBp 531,50 | 594,23K |
| 2026-07-15 | GBp 540,00 | +%0,65 | GBp 534,50 | GBp 540,50 | GBp 525,50 | 599,40K |
| 2026-07-14 | GBp 536,50 | -%0,28 | GBp 538,00 | GBp 545,00 | GBp 527,50 | 622,35K |
| 2026-07-13 | GBp 538,00 | +%0,09 | GBp 535,00 | GBp 540,00 | GBp 531,00 | 519,00K |
| 2026-07-10 | GBp 537,50 | -%0,65 | GBp 543,00 | GBp 544,00 | GBp 524,50 | 703,38K |
| 2026-07-09 | GBp 541,00 | -%1,19 | GBp 549,50 | GBp 559,00 | GBp 531,50 | 1,02M |
| 2026-07-08 | GBp 547,50 | -%3,01 | GBp 561,00 | GBp 573,50 | GBp 531,50 | 1,54M |
| 2026-07-07 | GBp 564,50 | -%0,18 | GBp 566,00 | GBp 575,47 | GBp 558,00 | 852,32K |
| 2026-07-06 | GBp 565,50 | -%2,08 | GBp 577,00 | GBp 591,45 | GBp 553,00 | 958,36K |
| 2026-07-03 | GBp 577,50 | +%0,96 | GBp 571,00 | GBp 617,50 | GBp 569,50 | 810,19K |
| 2026-07-02 | GBp 572,00 | +%6,12 | GBp 534,50 | GBp 577,53 | GBp 534,50 | 3,75M |
| 2026-07-01 | GBp 539,00 | +%5,27 | GBp 510,00 | GBp 540,00 | GBp 510,00 | 963,85K |
| 2026-06-30 | GBp 512,00 | +%5,13 | GBp 500,00 | GBp 527,50 | GBp 487,80 | 1,74M |
| 2026-06-29 | GBp 487,00 | +%1,25 | GBp 480,80 | GBp 488,60 | GBp 466,60 | 1,18M |
| 2026-06-26 | GBp 481,00 | %0,00 | GBp 479,20 | GBp 485,40 | GBp 467,87 | 1,26M |
| 2026-06-25 | GBp 481,00 | -%0,91 | GBp 480,60 | GBp 496,60 | GBp 480,60 | 1,28M |
| 2026-06-24 | GBp 485,40 | -%0,94 | GBp 495,40 | GBp 499,60 | GBp 473,20 | 1,85M |
| 2026-06-23 | GBp 490,00 | -%1,41 | GBp 491,60 | GBp 501,00 | GBp 490,00 | 811,08K |
| 2026-06-22 | GBp 497,00 | -%0,60 | GBp 501,00 | GBp 512,50 | GBp 489,00 | 1,91M |
| 2026-06-19 | GBp 500,00 | +%2,59 | GBp 488,20 | GBp 501,00 | GBp 488,00 | 2,62M |
| 2026-06-18 | GBp 487,40 | -%1,85 | GBp 494,60 | GBp 504,14 | GBp 486,80 | 1,66M |
| 2026-06-17 | GBp 496,60 | -%0,68 | GBp 509,50 | GBp 512,50 | GBp 491,80 | 1,37M |
| 2026-06-16 | GBp 500,00 | %0,00 | GBp 500,00 | GBp 519,50 | GBp 500,00 | 2,07M |
| 2026-06-15 | GBp 500,00 | -%4,76 | GBp 533,50 | GBp 533,50 | GBp 498,00 | 4,74M |
| 2026-06-12 | GBp 525,00 | -%1,13 | GBp 536,50 | GBp 536,50 | GBp 519,50 | 1,51M |
| 2026-06-11 | GBp 531,00 | +%0,76 | GBp 525,00 | GBp 541,00 | GBp 522,50 | 1,28M |
| 2026-06-10 | GBp 527,00 | +%3,13 | GBp 500,00 | GBp 530,50 | GBp 500,00 | 979,37K |
| 2026-06-09 | GBp 511,00 | +%0,20 | GBp 509,00 | GBp 518,00 | GBp 505,50 | 921,87K |
| 2026-06-08 | GBp 510,00 | +%2,00 | GBp 492,40 | GBp 540,00 | GBp 492,40 | 664,02K |
| 2026-06-05 | GBp 500,00 | %0,00 | GBp 496,00 | GBp 512,50 | GBp 496,00 | 746,60K |
| 2026-06-04 | GBp 500,00 | +%0,12 | GBp 501,00 | GBp 508,50 | GBp 491,00 | 1,66M |
| 2026-06-03 | GBp 499,40 | -%0,12 | GBp 500,00 | GBp 508,00 | GBp 487,40 | 2,34M |
| 2026-06-02 | GBp 500,00 | -%2,06 | GBp 510,00 | GBp 517,50 | GBp 470,60 | 6,56M |
| 2026-06-01 | GBp 510,50 | -%7,01 | GBp 550,50 | GBp 550,50 | GBp 510,50 | 1,22M |
| 2026-05-29 | GBp 549,00 | -%0,27 | GBp 555,00 | GBp 600,00 | GBp 548,00 | 1,65M |
| 2026-05-28 | GBp 550,50 | +%4,76 | GBp 518,00 | GBp 555,50 | GBp 518,00 | 953,05K |