OTC Markets OTCPK - Delayed Quote USD

Chemring Group PLC (CMGMF)

4.4200

0.0000

(0.00%)

As of January 14 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	4.8100	4.8100	4.8100	4.4200	4.4200	300
Jan 13, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 10, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 8, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 7, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 6, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 3, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 2, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 31, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 30, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 27, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 26, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 24, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 23, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 20, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 19, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 18, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 17, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 16, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 13, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 12, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 11, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 10, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 9, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	5,300
Dec 6, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Dec 5, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Dec 4, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Dec 3, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Dec 2, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 29, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 27, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 26, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 25, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 22, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 21, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 20, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 19, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 18, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 15, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 14, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 13, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 12, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 11, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 8, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 7, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 6, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 5, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 4, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	2,400
Nov 1, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Oct 31, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Oct 30, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Oct 29, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Oct 28, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Oct 25, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	300
Oct 24, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 23, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 22, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 21, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 18, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 17, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 16, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 15, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 14, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 11, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 10, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 9, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 8, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 7, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 4, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 3, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 2, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Oct 1, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 30, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 27, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 26, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 25, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 24, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 23, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 20, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 19, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 18, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 17, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 16, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 13, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 12, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 11, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 10, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 9, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 6, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 5, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 4, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Sep 3, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 30, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 29, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 28, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 27, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 26, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 23, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	19,600
Aug 22, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 21, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 20, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 19, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 16, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 15, 2024	0.0330 Dividend
Aug 15, 2024	5.2000	5.2000	5.2000	5.2000	5.2000	-
Aug 14, 2024	5.2000	5.2000	5.2000	5.2000	5.1670	-
Aug 13, 2024	5.2000	5.2000	5.2000	5.2000	5.1670	-
Aug 12, 2024	5.2000	5.2000	5.2000	5.2000	5.1670	400
Aug 9, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Aug 8, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Aug 7, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Aug 6, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	300
Aug 5, 2024	4.8400	4.8400	4.8400	4.8400	4.8093	400
Aug 2, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Aug 1, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Jul 31, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Jul 30, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Jul 29, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Jul 26, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	-
Jul 25, 2024	5.1000	5.1000	5.1000	5.1000	5.0676	200
Jul 24, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 23, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 22, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 19, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 18, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 17, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 16, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 15, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 12, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 11, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 10, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 9, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 8, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 5, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 3, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 2, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jul 1, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 28, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 27, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 26, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 25, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 24, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 21, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 20, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 18, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	-
Jun 17, 2024	5.0300	5.0300	5.0300	5.0300	4.9981	100
Jun 14, 2024	4.8100	4.8100	4.8100	4.8100	4.7795	300
Jun 13, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	-
Jun 12, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	-
Jun 11, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	-
Jun 10, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	-
Jun 7, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	-
Jun 6, 2024	4.9200	4.9200	4.9200	4.9200	4.8888	300
Jun 5, 2024	5.2700	5.2700	5.0500	5.0500	5.0180	2,400
Jun 4, 2024	5.0000	5.0000	5.0000	5.0000	4.9683	-
Jun 3, 2024	5.0000	5.0000	5.0000	5.0000	4.9683	-
May 31, 2024	5.0000	5.0000	5.0000	5.0000	4.9683	200
May 30, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 29, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 28, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 24, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 23, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 22, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 21, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 20, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 17, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 16, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 15, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 14, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	-
May 13, 2024	4.6000	4.6000	4.6000	4.6000	4.5708	700
May 10, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 9, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 8, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 7, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 6, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 3, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 2, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
May 1, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 30, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 29, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 26, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 25, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 24, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Apr 23, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	39,300
Apr 22, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 19, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 18, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 17, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 16, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 15, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 12, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 11, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 10, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 9, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 8, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 5, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 4, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 3, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 2, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Apr 1, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Mar 28, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Mar 27, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	-
Mar 26, 2024	4.4800	4.4800	4.4800	4.4800	4.4516	200
Mar 25, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	-
Mar 22, 2024	4.5000	4.5000	4.5000	4.5000	4.4714	200
Mar 21, 2024	0.0590 Dividend
Mar 21, 2024	4.5700	4.5700	4.5700	4.5700	4.5410	-
Mar 20, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 19, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 18, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 15, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 14, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 13, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 12, 2024	4.5700	4.5700	4.5700	4.5700	4.4824	-
Mar 11, 2024	4.4800	4.5700	4.4800	4.5700	4.4824	5,300
Mar 8, 2024	4.7100	4.7100	4.7100	4.7100	4.6197	-
Mar 7, 2024	4.7100	4.7100	4.7100	4.7100	4.6197	200
Mar 6, 2024	4.5300	4.5300	4.5300	4.5300	4.4431	-
Mar 5, 2024	4.5300	4.5300	4.5300	4.5300	4.4431	-
Mar 4, 2024	4.5300	4.5300	4.5300	4.5300	4.4431	-
Mar 1, 2024	4.5700	4.5700	4.5300	4.5300	4.4431	1,300
Feb 29, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 28, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 27, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	1,500
Feb 26, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 23, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 22, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 21, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 20, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 16, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	-
Feb 15, 2024	4.4000	4.4000	4.4000	4.4000	4.3156	10,000
Feb 14, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 13, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 12, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 9, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 8, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 7, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 6, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 5, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 2, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Feb 1, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 31, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 30, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 29, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 26, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	100
Jan 25, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 24, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 23, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 22, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 19, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 18, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 17, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-
Jan 16, 2024	4.1300	4.1300	4.1300	4.1300	4.0508	-

RYCEF Rolls-Royce Holdings plc

6.90

-0.72%

QQ.L QinetiQ Group plc

410.80

+1.38%

BA.L BAE Systems plc

1,188.00

+0.08%

RR.L Rolls-Royce Holdings plc

563.40

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chemring Group PLC (CMGMF)

Related Tickers