FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Chemring Group PLC
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Chemring Group PLC
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Chemring Group PLC
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
514.53 ( 31 Dec 09 )
508.75 ( 31 Dec 10 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -5.78 )
Cum % Mvmt ( -1.12% )
Volume : 230,962,528
Calendar Year End ( 2011 )
508.75 ( 31 Dec 10 )
350.29 ( 30 Dec 11 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -158.46 )
Cum % Mvmt ( -31.15% )
Volume : 165,826,640
Calendar Year End ( 2012 )
350.29 ( 30 Dec 11 )
201.12 ( 31 Dec 12 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -149.17 )
Cum % Mvmt ( -42.59% )
Volume : 301,610,208
Calendar Year End ( 2013 )
201.12 ( 31 Dec 12 )
196.21 ( 31 Dec 13 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -4.91 )
Cum % Mvmt ( -2.44% )
Volume : 219,843,936
Calendar Year End ( 2014 )
196.21 ( 31 Dec 13 )
209.35 ( 31 Dec 14 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 13.14 )
Cum % Mvmt ( + 6.70% )
Volume : 156,039,008
Calendar Year End ( 2015 )
209.35 ( 31 Dec 14 )
165.99 ( 31 Dec 15 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -43.36 )
Cum % Mvmt ( -20.71% )
Volume : 71,346,312
Calendar Year End ( 2016 )
165.99 ( 31 Dec 15 )
170.00 ( 30 Dec 16 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 4.01 )
Cum % Mvmt ( + 2.41% )
Volume : 122,616,992
Calendar Year End ( 2017 )
170.00 ( 30 Dec 16 )
183.75 ( 29 Dec 17 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 13.75 )
Cum % Mvmt ( + 8.09% )
Volume : 127,934,184
Calendar Year End ( 2018 )
183.75 ( 29 Dec 17 )
161.20 ( 31 Dec 18 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -22.55 )
Cum % Mvmt ( -12.27% )
Volume : 72,480,976
Calendar Year End ( 2019 )
161.20 ( 31 Dec 18 )
240.50 ( 31 Dec 19 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 79.30 )
Cum % Mvmt ( + 49.19% )
Volume : 53,325,880
Calendar Year End ( 2020 )
240.50 ( 31 Dec 19 )
285.50 ( 31 Dec 20 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 45.00 )
Cum % Mvmt ( + 18.71% )
Volume : 101,260,256
Calendar Year End ( 2021 )
285.50 ( 31 Dec 20 )
296.00 ( 31 Dec 21 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 10.50 )
Cum % Mvmt ( + 3.68% )
Volume : 116,967,224
Calendar Year End ( 2022 )
296.00 ( 31 Dec 21 )
297.50 ( 30 Dec 22 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 1.50 )
Cum % Mvmt ( + 0.51% )
Volume : 165,525,904
Calendar Year End ( 2023 )
297.50 ( 30 Dec 22 )
350.50 ( 29 Dec 23 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 53.00 )
Cum % Mvmt ( + 17.82% )
Volume : 174,717,824
Calendar Year End ( 2024 )
350.50 ( 29 Dec 23 )
328.50 ( 31 Dec 24 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -22.00 )
Cum % Mvmt ( -6.28% )
Volume : 180,665,056
Calendar Year End ( 2025 )
328.50 ( 31 Dec 24 )
472.50 ( 31 Dec 25 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 144.00 )
Cum % Mvmt ( + 43.84% )
Volume : 270,338,336
Calendar Year End ( 0 )
472.50 ( 31 Dec 25 )
534.50 ( 20 Oct 26 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 62.00 )
Cum % Mvmt ( + 13.12% )
Volume : 26,663,292
Jan 10
565.34
29 Jan 10
+ 50.80
+ 9.87%
+ 50.80
+ 9.87%
17,747,284
Feb 10
581.45
26 Feb 10
+ 16.12
+ 3.13%
+ 66.92
+ 13.01%
12,513,660
Mar 10
579.18
31 Mar 10
-2.27
-0.44%
+ 64.65
+ 12.57%
17,054,530
Apr 10
638.51
30 Apr 10
+ 59.32
+ 11.53%
+ 123.98
+ 24.10%
14,437,290
May 10
556.27
28 May 10
-82.24
-15.98%
+ 41.74
+ 8.11%
17,626,598
Jun 10
521.01
30 Jun 10
-35.25
-6.85%
+ 6.48
+ 1.26%
32,244,442
Jul 10
512.35
30 Jul 10
-8.66
-1.68%
-2.18
-0.42%
16,072,249
Aug 10
448.76
31 Aug 10
-63.59
-12.36%
-65.77
-12.78%
47,534,116
Sep 10
525.86
30 Sep 10
+ 77.09
+ 14.98%
+ 11.32
+ 2.20%
21,864,344
Oct 10
526.95
29 Oct 10
+ 1.10
+ 0.21%
+ 12.42
+ 2.41%
10,667,621
Nov 10
501.92
30 Nov 10
-25.03
-4.87%
-12.61
-2.45%
13,022,265
Dec 10
508.75
31 Dec 10
+ 6.83
+ 1.33%
-5.78
-1.12%
10,178,127
Jan 11
589.16
31 Jan 11
+ 80.41
+ 15.81%
+ 80.41
+ 15.81%
14,479,119
Feb 11
571.26
28 Feb 11
-17.90
-3.52%
+ 62.51
+ 12.29%
10,631,814
Mar 11
605.92
31 Mar 11
+ 34.66
+ 6.81%
+ 97.17
+ 19.10%
20,599,092
Apr 11
586.59
28 Apr 11
-19.33
-3.80%
+ 77.84
+ 15.30%
9,922,498
May 11
582.59
31 May 11
-4.01
-0.79%
+ 73.84
+ 14.51%
12,932,153
Jun 11
559.93
30 Jun 11
-22.65
-4.45%
+ 51.18
+ 10.06%
15,465,366
Jul 11
481.33
29 Jul 11
-78.60
-15.45%
-27.42
-5.39%
13,054,913
Aug 11
496.50
31 Aug 11
+ 15.17
+ 2.98%
-12.25
-2.41%
13,761,111
Sep 11
459.38
30 Sep 11
-37.12
-7.30%
-49.37
-9.70%
7,785,344
Oct 11
454.79
31 Oct 11
-4.59
-0.90%
-53.96
-10.61%
13,075,433
Nov 11
343.91
30 Nov 11
-110.88
-21.79%
-164.84
-32.40%
25,001,662
Dec 11
350.29
30 Dec 11
+ 6.38
+ 1.25%
-158.46
-31.15%
9,118,142
Jan 12
337.10
31 Jan 12
-13.19
-3.76%
-13.19
-3.76%
17,100,614
Feb 12
385.27
29 Feb 12
+ 48.16
+ 13.75%
+ 34.98
+ 9.98%
13,850,470
Mar 12
352.05
30 Mar 12
-33.21
-9.48%
+ 1.76
+ 0.50%
17,565,828
Apr 12
286.00
30 Apr 12
-66.06
-18.86%
-64.29
-18.35%
35,859,096
May 12
278.02
31 May 12
-7.98
-2.28%
-72.27
-20.63%
29,887,538
Jun 12
241.00
29 Jun 12
-37.02
-10.57%
-109.29
-31.20%
24,426,946
Jul 12
251.95
31 Jul 12
+ 10.95
+ 3.13%
-98.34
-28.07%
31,601,550
Aug 12
289.42
31 Aug 12
+ 37.46
+ 10.69%
-60.87
-17.38%
32,296,694
Sep 12
285.56
28 Sep 12
-3.85
-1.10%
-64.73
-18.48%
21,436,390
Oct 12
274.78
31 Oct 12
-10.78
-3.08%
-75.51
-21.56%
11,280,107
Nov 12
215.51
30 Nov 12
-59.27
-16.92%
-134.78
-38.48%
54,776,712
Dec 12
201.12
31 Dec 12
-14.39
-4.11%
-149.17
-42.59%
11,528,280
Jan 13
249.17
31 Jan 13
+ 48.05
+ 23.89%
+ 48.05
+ 23.89%
43,761,436
Feb 13
242.42
28 Feb 13
-6.75
-3.35%
+ 41.30
+ 20.54%
15,033,541
Mar 13
227.26
28 Mar 13
-15.15
-7.54%
+ 26.15
+ 13.00%
19,158,404
Apr 13
239.32
30 Apr 13
+ 12.06
+ 5.99%
+ 38.20
+ 19.00%
14,705,853
May 13
247.37
31 May 13
+ 8.05
+ 4.00%
+ 46.25
+ 23.00%
15,777,070
Jun 13
248.86
28 Jun 13
+ 1.49
+ 0.74%
+ 47.74
+ 23.74%
16,981,948
Jul 13
269.79
31 Jul 13
+ 20.94
+ 10.41%
+ 68.67
+ 34.15%
13,261,684
Aug 13
269.00
30 Aug 13
-0.79
-0.39%
+ 67.89
+ 33.75%
7,676,196
Sep 13
266.11
30 Sep 13
-2.89
-1.44%
+ 65.00
+ 32.32%
8,104,928
Oct 13
190.52
31 Oct 13
-75.59
-37.59%
-10.60
-5.27%
37,032,284
Nov 13
186.58
29 Nov 13
-3.94
-1.96%
-14.54
-7.23%
15,641,015
Dec 13
196.21
31 Dec 13
+ 9.64
+ 4.79%
-4.91
-2.44%
12,709,579
Jan 14
211.32
31 Jan 14
+ 15.11
+ 7.70%
+ 15.11
+ 7.70%
33,241,442
Feb 14
240.89
28 Feb 14
+ 29.56
+ 15.07%
+ 44.67
+ 22.77%
12,830,340
Mar 14
227.75
31 Mar 14
-13.14
-6.70%
+ 31.53
+ 16.07%
9,325,779
Apr 14
196.21
30 Apr 14
-31.53
-16.07%
+ 0.00
+ 0.00%
22,741,190
May 14
196.65
30 May 14
+ 0.44
+ 0.22%
+ 0.44
+ 0.22%
17,536,104
Jun 14
180.01
30 Jun 14
-16.64
-8.48%
-16.20
-8.26%
19,399,150
Jul 14
177.60
31 Jul 14
-2.41
-1.23%
-18.61
-9.49%
9,647,292
Aug 14
200.81
29 Aug 14
+ 23.21
+ 11.83%
+ 4.60
+ 2.34%
5,992,924
Sep 14
196.65
30 Sep 14
-4.16
-2.12%
+ 0.44
+ 0.22%
6,208,814
Oct 14
213.51
31 Oct 14
+ 16.86
+ 8.59%
+ 17.30
+ 8.82%
10,610,741
Nov 14
206.94
28 Nov 14
-6.57
-3.35%
+ 10.73
+ 5.47%
4,471,169
Dec 14
209.35
31 Dec 14
+ 2.41
+ 1.23%
+ 13.14
+ 6.70%
4,034,060
Jan 15
189.64
30 Jan 15
-19.71
-9.41%
-19.71
-9.41%
5,863,188
Feb 15
198.18
27 Feb 15
+ 8.54
+ 4.08%
-11.17
-5.33%
8,835,100
Mar 15
182.63
31 Mar 15
-15.55
-7.43%
-26.72
-12.76%
6,032,719
Apr 15
188.33
30 Apr 15
+ 5.69
+ 2.72%
-21.02
-10.04%
3,234,646
May 15
195.55
29 May 15
+ 7.23
+ 3.45%
-13.80
-6.59%
2,750,817
Jun 15
192.71
30 Jun 15
-2.85
-1.36%
-16.64
-7.95%
7,509,987
Jul 15
206.72
31 Jul 15
+ 14.02
+ 6.69%
-2.63
-1.26%
4,155,206
Aug 15
197.09
28 Aug 15
-9.64
-4.60%
-12.26
-5.86%
3,894,372
Sep 15
195.34
30 Sep 15
-1.75
-0.84%
-14.02
-6.69%
5,061,333
Oct 15
150.66
30 Oct 15
-44.67
-21.34%
-58.69
-28.03%
8,753,797
Nov 15
174.75
30 Nov 15
+ 24.09
+ 11.51%
-34.60
-16.53%
10,970,517
Dec 15
165.99
31 Dec 15
-8.76
-4.18%
-43.36
-20.71%
4,284,632
Jan 16
146.72
29 Jan 16
-19.27
-11.61%
-19.27
-11.61%
10,166,905
Feb 16
125.00
29 Feb 16
-21.72
-13.09%
-40.99
-24.70%
21,190,582
Mar 16
132.50
31 Mar 16
+ 7.50
+ 4.52%
-33.49
-20.18%
10,388,310
Apr 16
143.00
29 Apr 16
+ 10.50
+ 6.33%
-22.99
-13.85%
14,507,048
May 16
138.00
31 May 16
-5.00
-3.01%
-27.99
-16.86%
7,824,480
Jun 16
127.00
30 Jun 16
-11.00
-6.63%
-38.99
-23.49%
9,888,474
Jul 16
137.25
29 Jul 16
+ 10.25
+ 6.18%
-28.74
-17.32%
6,140,926
Aug 16
143.25
31 Aug 16
+ 6.00
+ 3.61%
-22.74
-13.70%
9,533,077
Sep 16
140.75
30 Sep 16
-2.50
-1.51%
-25.24
-15.21%
9,482,622
Oct 16
145.00
31 Oct 16
+ 4.25
+ 2.56%
-20.99
-12.65%
10,665,870
Nov 16
166.00
30 Nov 16
+ 21.00
+ 12.65%
+ 0.01
+ 0.01%
6,449,437
Dec 16
170.00
30 Dec 16
+ 4.00
+ 2.41%
+ 4.01
+ 2.41%
6,379,261
Jan 17
192.00
31 Jan 17
+ 22.00
+ 12.94%
+ 22.00
+ 12.94%
15,753,065
Feb 17
194.25
28 Feb 17
+ 2.25
+ 1.32%
+ 24.25
+ 14.26%
23,647,576
Mar 17
192.00
31 Mar 17
-2.25
-1.32%
+ 22.00
+ 12.94%
17,307,868
Apr 17
188.25
28 Apr 17
-3.75
-2.21%
+ 18.25
+ 10.74%
4,511,987
May 17
180.50
31 May 17
-7.75
-4.56%
+ 10.50
+ 6.18%
6,479,763
Jun 17
185.00
30 Jun 17
+ 4.50
+ 2.65%
+ 15.00
+ 8.82%
11,919,214
Jul 17
179.00
31 Jul 17
-6.00
-3.53%
+ 9.00
+ 5.29%
5,828,110
Aug 17
177.00
31 Aug 17
-2.00
-1.18%
+ 7.00
+ 4.12%
8,218,004
Sep 17
180.00
29 Sep 17
+ 3.00
+ 1.76%
+ 10.00
+ 5.88%
8,763,308
Oct 17
172.50
31 Oct 17
-7.50
-4.41%
+ 2.50
+ 1.47%
12,199,787
Nov 17
176.25
30 Nov 17
+ 3.75
+ 2.21%
+ 6.25
+ 3.68%
9,362,971
Dec 17
183.75
29 Dec 17
+ 7.50
+ 4.41%
+ 13.75
+ 8.09%
3,942,532
Jan 18
191.60
31 Jan 18
+ 7.85
+ 4.27%
+ 7.85
+ 4.27%
9,086,950
Feb 18
192.60
28 Feb 18
+ 1.00
+ 0.54%
+ 8.85
+ 4.82%
4,440,208
Mar 18
200.00
29 Mar 18
+ 7.40
+ 4.03%
+ 16.25
+ 8.84%
5,484,619
Apr 18
209.00
30 Apr 18
+ 9.00
+ 4.90%
+ 25.25
+ 13.74%
5,321,905
May 18
201.00
31 May 18
-8.00
-4.35%
+ 17.25
+ 9.39%
5,374,196
Jun 18
222.50
29 Jun 18
+ 21.50
+ 11.70%
+ 38.75
+ 21.09%
7,129,199
Jul 18
228.50
31 Jul 18
+ 6.00
+ 3.27%
+ 44.75
+ 24.35%
6,335,064
Aug 18
195.80
31 Aug 18
-32.70
-17.80%
+ 12.05
+ 6.56%
8,110,340
Sep 18
215.00
28 Sep 18
+ 19.20
+ 10.45%
+ 31.25
+ 17.01%
4,507,733
Oct 18
182.40
31 Oct 18
-32.60
-17.74%
-1.35
-0.73%
6,765,794
Nov 18
167.60
30 Nov 18
-14.80
-8.05%
-16.15
-8.79%
6,721,060
Dec 18
161.20
31 Dec 18
-6.40
-3.48%
-22.55
-12.27%
3,203,906
Jan 19
153.60
31 Jan 19
-7.60
-4.71%
-7.60
-4.71%
3,380,461
Feb 19
150.00
28 Feb 19
-3.60
-2.23%
-11.20
-6.95%
6,242,804
Mar 19
138.80
29 Mar 19
-11.20
-6.95%
-22.40
-13.90%
3,746,563
Apr 19
154.00
30 Apr 19
+ 15.20
+ 9.43%
-7.20
-4.47%
2,540,546
May 19
162.00
31 May 19
+ 8.00
+ 4.96%
+ 0.80
+ 0.50%
2,017,184
Jun 19
184.60
28 Jun 19
+ 22.60
+ 14.02%
+ 23.40
+ 14.52%
3,543,001
Jul 19
181.60
31 Jul 19
-3.00
-1.86%
+ 20.40
+ 12.66%
3,010,353
Aug 19
178.60
30 Aug 19
-3.00
-1.86%
+ 17.40
+ 10.79%
1,588,456
Sep 19
196.80
30 Sep 19
+ 18.20
+ 11.29%
+ 35.60
+ 22.08%
3,108,070
Oct 19
201.00
31 Oct 19
+ 4.20
+ 2.61%
+ 39.80
+ 24.69%
4,453,109
Nov 19
201.00
29 Nov 19
+ 0.00
+ 0.00%
+ 39.80
+ 24.69%
11,869,212
Dec 19
240.50
31 Dec 19
+ 39.50
+ 24.50%
+ 79.30
+ 49.19%
7,826,119
Jan 20
272.00
31 Jan 20
+ 31.50
+ 13.10%
+ 31.50
+ 13.10%
10,184,386
Feb 20
241.00
28 Feb 20
-31.00
-12.89%
+ 0.50
+ 0.21%
10,114,315
Mar 20
200.50
31 Mar 20
-40.50
-16.84%
-40.00
-16.63%
17,149,468
Apr 20
198.20
30 Apr 20
-2.30
-0.96%
-42.30
-17.59%
7,271,747
May 20
215.50
29 May 20
+ 17.30
+ 7.19%
-25.00
-10.40%
5,008,786
Jun 20
242.00
30 Jun 20
+ 26.50
+ 11.02%
+ 1.50
+ 0.62%
8,817,528
Jul 20
239.00
31 Jul 20
-3.00
-1.25%
-1.50
-0.62%
4,659,272
Aug 20
242.00
28 Aug 20
+ 3.00
+ 1.25%
+ 1.50
+ 0.62%
3,821,603
Sep 20
241.50
30 Sep 20
-0.50
-0.21%
+ 1.00
+ 0.42%
8,253,432
Oct 20
260.50
30 Oct 20
+ 19.00
+ 7.90%
+ 20.00
+ 8.32%
4,890,488
Nov 20
249.00
30 Nov 20
-11.50
-4.78%
+ 8.50
+ 3.53%
7,279,351
Dec 20
285.50
31 Dec 20
+ 36.50
+ 15.18%
+ 45.00
+ 18.71%
13,809,878
Jan 21
296.50
29 Jan 21
+ 11.00
+ 3.85%
+ 11.00
+ 3.85%
11,576,073
Feb 21
277.00
26 Feb 21
-19.50
-6.83%
-8.50
-2.98%
6,738,280
Mar 21
266.00
31 Mar 21
-11.00
-3.85%
-19.50
-6.83%
9,505,324
Apr 21
263.00
30 Apr 21
-3.00
-1.05%
-22.50
-7.88%
5,924,402
May 21
306.00
28 May 21
+ 43.00
+ 15.06%
+ 20.50
+ 7.18%
20,359,932
Jun 21
287.50
30 Jun 21
-18.50
-6.48%
+ 2.00
+ 0.70%
9,875,908
Jul 21
307.50
30 Jul 21
+ 20.00
+ 7.01%
+ 22.00
+ 7.71%
5,110,606
Aug 21
332.50
31 Aug 21
+ 25.00
+ 8.76%
+ 47.00
+ 16.46%
7,502,853
Sep 21
319.00
30 Sep 21
-13.50
-4.73%
+ 33.50
+ 11.73%
7,371,807
Oct 21
292.50
29 Oct 21
-26.50
-9.28%
+ 7.00
+ 2.45%
10,567,977
Nov 21
272.00
30 Nov 21
-20.50
-7.18%
-13.50
-4.73%
10,755,927
Dec 21
296.00
31 Dec 21
+ 24.00
+ 8.41%
+ 10.50
+ 3.68%
11,678,137
Jan 22
271.50
31 Jan 22
-24.50
-8.28%
-24.50
-8.28%
19,070,212
Feb 22
309.50
28 Feb 22
+ 38.00
+ 12.84%
+ 13.50
+ 4.56%
17,591,622
Mar 22
325.50
31 Mar 22
+ 16.00
+ 5.41%
+ 29.50
+ 9.97%
22,404,788
Apr 22
351.50
29 Apr 22
+ 26.00
+ 8.78%
+ 55.50
+ 18.75%
12,452,471
May 22
353.00
31 May 22
+ 1.50
+ 0.51%
+ 57.00
+ 19.26%
23,391,696
Jun 22
315.00
30 Jun 22
-38.00
-12.84%
+ 19.00
+ 6.42%
17,531,130
Jul 22
346.00
29 Jul 22
+ 31.00
+ 10.47%
+ 50.00
+ 16.89%
11,962,166
Aug 22
313.00
31 Aug 22
-33.00
-11.15%
+ 17.00
+ 5.74%
4,604,632
Sep 22
284.00
30 Sep 22
-29.00
-9.80%
-12.00
-4.05%
10,078,831
Oct 22
295.50
14 Oct 22
+ 11.50
+ 3.89%
-0.50
-0.17%
6,814,427
Nov 22
310.00
30 Nov 22
+ 14.50
+ 4.90%
+ 14.00
+ 4.73%
7,578,999
Dec 22
297.50
30 Dec 22
-12.50
-4.22%
+ 1.50
+ 0.51%
12,044,933
Jan 23
282.00
31 Jan 23
-15.50
-5.21%
-15.50
-5.21%
17,139,968
Feb 23
293.50
28 Feb 23
+ 11.50
+ 3.87%
-4.00
-1.34%
15,538,541
Mar 23
278.00
31 Mar 23
-15.50
-5.21%
-19.50
-6.55%
11,866,590
Apr 23
284.00
28 Apr 23
+ 6.00
+ 2.02%
-13.50
-4.54%
8,383,404
May 23
255.50
31 May 23
-28.50
-9.58%
-42.00
-14.12%
10,858,508
Jun 23
283.00
30 Jun 23
+ 27.50
+ 9.24%
-14.50
-4.87%
16,715,554
Jul 23
283.50
31 Jul 23
+ 0.50
+ 0.17%
-14.00
-4.71%
9,880,447
Aug 23
291.00
31 Aug 23
+ 7.50
+ 2.52%
-6.50
-2.18%
6,816,095
Sep 23
277.50
29 Sep 23
-13.50
-4.54%
-20.00
-6.72%
12,244,501
Oct 23
279.50
31 Oct 23
+ 2.00
+ 0.67%
-18.00
-6.05%
18,266,986
Nov 23
315.50
30 Nov 23
+ 36.00
+ 12.10%
+ 18.00
+ 6.05%
23,553,928
Dec 23
350.50
29 Dec 23
+ 35.00
+ 11.76%
+ 53.00
+ 17.82%
23,453,308
Jan 24
352.00
31 Jan 24
+ 1.50
+ 0.43%
+ 1.50
+ 0.43%
20,098,420
Feb 24
347.00
29 Feb 24
-5.00
-1.43%
-3.50
-1.00%
16,732,265
Mar 24
363.00
28 Mar 24
+ 16.00
+ 4.56%
+ 12.50
+ 3.57%
15,015,696
Apr 24
375.00
30 Apr 24
+ 12.00
+ 3.42%
+ 24.50
+ 6.99%
14,007,826
May 24
386.00
31 May 24
+ 11.00
+ 3.14%
+ 35.50
+ 10.13%
15,477,433
Jun 24
372.50
28 Jun 24
-13.50
-3.85%
+ 22.00
+ 6.28%
16,745,902
Jul 24
414.00
31 Jul 24
+ 41.50
+ 11.84%
+ 63.50
+ 18.12%
12,789,592
Aug 24
407.00
30 Aug 24
-7.00
-2.00%
+ 56.50
+ 16.12%
10,573,404
Sep 24
367.50
30 Sep 24
-39.50
-11.27%
+ 17.00
+ 4.85%
10,658,475
Oct 24
355.00
31 Oct 24
-12.50
-3.57%
+ 4.50
+ 1.28%
14,622,440
Nov 24
354.50
29 Nov 24
-0.50
-0.14%
+ 4.00
+ 1.14%
16,537,410
Dec 24
328.50
31 Dec 24
-26.00
-7.42%
-22.00
-6.28%
17,406,196
Jan 25
319.00
31 Jan 25
-9.50
-2.89%
-9.50
-2.89%
17,730,012
Feb 25
373.50
28 Feb 25
+ 54.50
+ 16.59%
+ 45.00
+ 13.70%
43,263,384
Mar 25
370.00
31 Mar 25
-3.50
-1.07%
+ 41.50
+ 12.63%
32,467,572
Apr 25
399.00
30 Apr 25
+ 29.00
+ 8.83%
+ 70.50
+ 21.46%
24,313,384
May 25
483.00
30 May 25
+ 84.00
+ 25.57%
+ 154.50
+ 47.03%
16,573,086
Jun 25
565.00
30 Jun 25
+ 82.00
+ 24.96%
+ 236.50
+ 71.99%
32,895,772
Jul 25
550.00
31 Jul 25
-15.00
-4.57%
+ 221.50
+ 67.43%
16,415,310
Aug 25
537.00
29 Aug 25
-13.00
-3.96%
+ 208.50
+ 63.47%
14,813,092
Sep 25
589.00
30 Sep 25
+ 52.00
+ 15.83%
+ 260.50
+ 79.30%
20,424,770
Oct 25
573.00
31 Oct 25
-16.00
-4.87%
+ 244.50
+ 74.43%
16,671,741
Nov 25
481.50
28 Nov 25
-91.50
-27.85%
+ 153.00
+ 46.58%
17,239,560
Dec 25
472.50
31 Dec 25
-9.00
-2.74%
+ 144.00
+ 43.84%
18,429,586
Jan 26
498.50
30 Jan 26
+ 26.00
+ 5.50%
+ 26.00
+ 5.50%
18,019,920
Feb 26
534.00
27 Feb 26
+ 35.50
+ 7.51%
+ 61.50
+ 13.02%
19,106,168
Mar 26
508.00
31 Mar 26
-26.00
-5.50%
+ 35.50
+ 7.51%
19,691,668
Apr 26
522.00
30 Apr 26
+ 14.00
+ 2.96%
+ 49.50
+ 10.48%
20,577,844
May 26
549.00
29 May 26
+ 27.00
+ 5.71%
+ 76.50
+ 16.19%
22,224,744
Jun 26
512.00
30 Jun 26
-37.00
-7.83%
+ 39.50
+ 8.36%
23,816,502
Jul 26
590.50
31 Jul 26
+ 78.50
+ 16.61%
+ 118.00
+ 24.97%
24,300,392
Aug 26
557.00
26 Aug 26
-33.50
-7.09%
+ 84.50
+ 17.88%
25,378,544
Sep 26
537.50
29 Sep 26
-19.50
-4.13%
+ 65.00
+ 13.76%
25,911,722
Oct 26
534.50
20 Oct 26
-3.00
-0.63%
+ 62.00
+ 13.12%
26,663,292

Chemring Group PLC
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
514.53 ( 31 Dec 09 )
508.75 ( 31 Dec 10 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -5.78 )
Cum % Mvmt ( -1.12% )
230,962,528
Calendar Year End ( 2011 )
508.75 ( 31 Dec 10 )
350.29 ( 30 Dec 11 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -158.46 )
Cum % Mvmt ( -31.15% )
165,826,640
Calendar Year End ( 2012 )
350.29 ( 30 Dec 11 )
201.12 ( 31 Dec 12 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -149.17 )
Cum % Mvmt ( -42.59% )
301,610,208
Calendar Year End ( 2013 )
201.12 ( 31 Dec 12 )
196.21 ( 31 Dec 13 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -4.91 )
Cum % Mvmt ( -2.44% )
219,843,936
Calendar Year End ( 2014 )
196.21 ( 31 Dec 13 )
209.35 ( 31 Dec 14 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 13.14 )
Cum % Mvmt ( + 6.70% )
156,039,008
Calendar Year End ( 2015 )
209.35 ( 31 Dec 14 )
165.99 ( 31 Dec 15 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -43.36 )
Cum % Mvmt ( -20.71% )
71,346,312
Calendar Year End ( 2016 )
165.99 ( 31 Dec 15 )
170.00 ( 30 Dec 16 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 4.01 )
Cum % Mvmt ( + 2.41% )
122,616,992
Calendar Year End ( 2017 )
170.00 ( 30 Dec 16 )
183.75 ( 29 Dec 17 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 13.75 )
Cum % Mvmt ( + 8.09% )
127,934,184
Calendar Year End ( 2018 )
183.75 ( 29 Dec 17 )
161.20 ( 31 Dec 18 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -22.55 )
Cum % Mvmt ( -12.27% )
72,480,976
Calendar Year End ( 2019 )
161.20 ( 31 Dec 18 )
240.50 ( 31 Dec 19 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 79.30 )
Cum % Mvmt ( + 49.19% )
53,325,880
Calendar Year End ( 2020 )
240.50 ( 31 Dec 19 )
285.50 ( 31 Dec 20 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 45.00 )
Cum % Mvmt ( + 18.71% )
101,260,256
Calendar Year End ( 2021 )
285.50 ( 31 Dec 20 )
296.00 ( 31 Dec 21 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 10.50 )
Cum % Mvmt ( + 3.68% )
116,967,224
Calendar Year End ( 2022 )
296.00 ( 31 Dec 21 )
297.50 ( 30 Dec 22 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 1.50 )
Cum % Mvmt ( + 0.51% )
165,525,904
Calendar Year End ( 2023 )
297.50 ( 30 Dec 22 )
350.50 ( 29 Dec 23 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 53.00 )
Cum % Mvmt ( + 17.82% )
174,717,824
Calendar Year End ( 2024 )
350.50 ( 29 Dec 23 )
328.50 ( 31 Dec 24 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( -22.00 )
Cum % Mvmt ( -6.28% )
180,665,056
Calendar Year End ( 2025 )
328.50 ( 31 Dec 24 )
472.50 ( 31 Dec 25 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 144.00 )
Cum % Mvmt ( + 43.84% )
270,338,336
Calendar Year End ( 0 )
472.50 ( 31 Dec 25 )
534.50 ( 20 Oct 26 )
Mnthly £ Mvmt
Mnthly % Mvmt
Cum £ Movt ( + 62.00 )
Cum % Mvmt ( + 13.12% )
26,663,292
Jan 10
565.34
29 Jan 10
+50.80
+ 9.87%
+ 50.80
+9.87%
17,747,284
Feb 10
581.45
26 Feb 10
+16.12
+ 3.13%
+ 66.92
+13.01%
12,513,660
Mar 10
579.18
31 Mar 10
-2.27
-0.44%
+ 64.65
+12.57%
17,054,530
Apr 10
638.51
30 Apr 10
+59.32
+ 11.53%
+ 123.98
+24.10%
14,437,290
May 10
556.27
28 May 10
-82.24
-15.98%
+ 41.74
+8.11%
17,626,598
Jun 10
521.01
30 Jun 10
-35.25
-6.85%
+ 6.48
+1.26%
32,244,442
Jul 10
512.35
30 Jul 10
-8.66
-1.68%
-2.18
-0.42%
16,072,249
Aug 10
448.76
31 Aug 10
-63.59
-12.36%
-65.77
-12.78%
47,534,116
Sep 10
525.86
30 Sep 10
+77.09
+ 14.98%
+ 11.32
+2.20%
21,864,344
Oct 10
526.95
29 Oct 10
+1.10
+ 0.21%
+ 12.42
+2.41%
10,667,621
Nov 10
501.92
30 Nov 10
-25.03
-4.87%
-12.61
-2.45%
13,022,265
Dec 10
508.75
31 Dec 10
+6.83
+ 1.33%
-5.78
-1.12%
10,178,127
Jan 11
589.16
31 Jan 11
+80.41
+ 15.81%
+ 80.41
+15.81%
14,479,119
Feb 11
571.26
28 Feb 11
-17.90
-3.52%
+ 62.51
+12.29%
10,631,814
Mar 11
605.92
31 Mar 11
+34.66
+ 6.81%
+ 97.17
+19.10%
20,599,092
Apr 11
586.59
28 Apr 11
-19.33
-3.80%
+ 77.84
+15.30%
9,922,498
May 11
582.59
31 May 11
-4.01
-0.79%
+ 73.84
+14.51%
12,932,153
Jun 11
559.93
30 Jun 11
-22.65
-4.45%
+ 51.18
+10.06%
15,465,366
Jul 11
481.33
29 Jul 11
-78.60
-15.45%
-27.42
-5.39%
13,054,913
Aug 11
496.50
31 Aug 11
+15.17
+ 2.98%
-12.25
-2.41%
13,761,111
Sep 11
459.38
30 Sep 11
-37.12
-7.30%
-49.37
-9.70%
7,785,344
Oct 11
454.79
31 Oct 11
-4.59
-0.90%
-53.96
-10.61%
13,075,433
Nov 11
343.91
30 Nov 11
-110.88
-21.79%
-164.84
-32.40%
25,001,662
Dec 11
350.29
30 Dec 11
+6.38
+ 1.25%
-158.46
-31.15%
9,118,142
Jan 12
337.10
31 Jan 12
-13.19
-3.76%
-13.19
-3.76%
17,100,614
Feb 12
385.27
29 Feb 12
+48.16
+ 13.75%
+ 34.98
+9.98%
13,850,470
Mar 12
352.05
30 Mar 12
-33.21
-9.48%
+ 1.76
+0.50%
17,565,828
Apr 12
286.00
30 Apr 12
-66.06
-18.86%
-64.29
-18.35%
35,859,096
May 12
278.02
31 May 12
-7.98
-2.28%
-72.27
-20.63%
29,887,538
Jun 12
241.00
29 Jun 12
-37.02
-10.57%
-109.29
-31.20%
24,426,946
Jul 12
251.95
31 Jul 12
+10.95
+ 3.13%
-98.34
-28.07%
31,601,550
Aug 12
289.42
31 Aug 12
+37.46
+ 10.69%
-60.87
-17.38%
32,296,694
Sep 12
285.56
28 Sep 12
-3.85
-1.10%
-64.73
-18.48%
21,436,390
Oct 12
274.78
31 Oct 12
-10.78
-3.08%
-75.51
-21.56%
11,280,107
Nov 12
215.51
30 Nov 12
-59.27
-16.92%
-134.78
-38.48%
54,776,712
Dec 12
201.12
31 Dec 12
-14.39
-4.11%
-149.17
-42.59%
11,528,280
Jan 13
249.17
31 Jan 13
+48.05
+ 23.89%
+ 48.05
+23.89%
43,761,436
Feb 13
242.42
28 Feb 13
-6.75
-3.35%
+ 41.30
+20.54%
15,033,541
Mar 13
227.26
28 Mar 13
-15.15
-7.54%
+ 26.15
+13.00%
19,158,404
Apr 13
239.32
30 Apr 13
+12.06
+ 5.99%
+ 38.20
+19.00%
14,705,853
May 13
247.37
31 May 13
+8.05
+ 4.00%
+ 46.25
+23.00%
15,777,070
Jun 13
248.86
28 Jun 13
+1.49
+ 0.74%
+ 47.74
+23.74%
16,981,948
Jul 13
269.79
31 Jul 13
+20.94
+ 10.41%
+ 68.67
+34.15%
13,261,684
Aug 13
269.00
30 Aug 13
-0.79
-0.39%
+ 67.89
+33.75%
7,676,196
Sep 13
266.11
30 Sep 13
-2.89
-1.44%
+ 65.00
+32.32%
8,104,928
Oct 13
190.52
31 Oct 13
-75.59
-37.59%
-10.60
-5.27%
37,032,284
Nov 13
186.58
29 Nov 13
-3.94
-1.96%
-14.54
-7.23%
15,641,015
Dec 13
196.21
31 Dec 13
+9.64
+ 4.79%
-4.91
-2.44%
12,709,579
Jan 14
211.32
31 Jan 14
+15.11
+ 7.70%
+ 15.11
+7.70%
33,241,442
Feb 14
240.89
28 Feb 14
+29.56
+ 15.07%
+ 44.67
+22.77%
12,830,340
Mar 14
227.75
31 Mar 14
-13.14
-6.70%
+ 31.53
+16.07%
9,325,779
Apr 14
196.21
30 Apr 14
-31.53
-16.07%
+ 0.00
+0.00%
22,741,190
May 14
196.65
30 May 14
+0.44
+ 0.22%
+ 0.44
+0.22%
17,536,104
Jun 14
180.01
30 Jun 14
-16.64
-8.48%
-16.20
-8.26%
19,399,150
Jul 14
177.60
31 Jul 14
-2.41
-1.23%
-18.61
-9.49%
9,647,292
Aug 14
200.81
29 Aug 14
+23.21
+ 11.83%
+ 4.60
+2.34%
5,992,924
Sep 14
196.65
30 Sep 14
-4.16
-2.12%
+ 0.44
+0.22%
6,208,814
Oct 14
213.51
31 Oct 14
+16.86
+ 8.59%
+ 17.30
+8.82%
10,610,741
Nov 14
206.94
28 Nov 14
-6.57
-3.35%
+ 10.73
+5.47%
4,471,169
Dec 14
209.35
31 Dec 14
+2.41
+ 1.23%
+ 13.14
+6.70%
4,034,060
Jan 15
189.64
30 Jan 15
-19.71
-9.41%
-19.71
-9.41%
5,863,188
Feb 15
198.18
27 Feb 15
+8.54
+ 4.08%
-11.17
-5.33%
8,835,100
Mar 15
182.63
31 Mar 15
-15.55
-7.43%
-26.72
-12.76%
6,032,719
Apr 15
188.33
30 Apr 15
+5.69
+ 2.72%
-21.02
-10.04%
3,234,646
May 15
195.55
29 May 15
+7.23
+ 3.45%
-13.80
-6.59%
2,750,817
Jun 15
192.71
30 Jun 15
-2.85
-1.36%
-16.64
-7.95%
7,509,987
Jul 15
206.72
31 Jul 15
+14.02
+ 6.69%
-2.63
-1.26%
4,155,206
Aug 15
197.09
28 Aug 15
-9.64
-4.60%
-12.26
-5.86%
3,894,372
Sep 15
195.34
30 Sep 15
-1.75
-0.84%
-14.02
-6.69%
5,061,333
Oct 15
150.66
30 Oct 15
-44.67
-21.34%
-58.69
-28.03%
8,753,797
Nov 15
174.75
30 Nov 15
+24.09
+ 11.51%
-34.60
-16.53%
10,970,517
Dec 15
165.99
31 Dec 15
-8.76
-4.18%
-43.36
-20.71%
4,284,632
Jan 16
146.72
29 Jan 16
-19.27
-11.61%
-19.27
-11.61%
10,166,905
Feb 16
125.00
29 Feb 16
-21.72
-13.09%
-40.99
-24.70%
21,190,582
Mar 16
132.50
31 Mar 16
+7.50
+ 4.52%
-33.49
-20.18%
10,388,310
Apr 16
143.00
29 Apr 16
+10.50
+ 6.33%
-22.99
-13.85%
14,507,048
May 16
138.00
31 May 16
-5.00
-3.01%
-27.99
-16.86%
7,824,480
Jun 16
127.00
30 Jun 16
-11.00
-6.63%
-38.99
-23.49%
9,888,474
Jul 16
137.25
29 Jul 16
+10.25
+ 6.18%
-28.74
-17.32%
6,140,926
Aug 16
143.25
31 Aug 16
+6.00
+ 3.61%
-22.74
-13.70%
9,533,077
Sep 16
140.75
30 Sep 16
-2.50
-1.51%
-25.24
-15.21%
9,482,622
Oct 16
145.00
31 Oct 16
+4.25
+ 2.56%
-20.99
-12.65%
10,665,870
Nov 16
166.00
30 Nov 16
+21.00
+ 12.65%
+ 0.01
+0.01%
6,449,437
Dec 16
170.00
30 Dec 16
+4.00
+ 2.41%
+ 4.01
+2.41%
6,379,261
Jan 17
192.00
31 Jan 17
+22.00
+ 12.94%
+ 22.00
+12.94%
15,753,065
Feb 17
194.25
28 Feb 17
+2.25
+ 1.32%
+ 24.25
+14.26%
23,647,576
Mar 17
192.00
31 Mar 17
-2.25
-1.32%
+ 22.00
+12.94%
17,307,868
Apr 17
188.25
28 Apr 17
-3.75
-2.21%
+ 18.25
+10.74%
4,511,987
May 17
180.50
31 May 17
-7.75
-4.56%
+ 10.50
+6.18%
6,479,763
Jun 17
185.00
30 Jun 17
+4.50
+ 2.65%
+ 15.00
+8.82%
11,919,214
Jul 17
179.00
31 Jul 17
-6.00
-3.53%
+ 9.00
+5.29%
5,828,110
Aug 17
177.00
31 Aug 17
-2.00
-1.18%
+ 7.00
+4.12%
8,218,004
Sep 17
180.00
29 Sep 17
+3.00
+ 1.76%
+ 10.00
+5.88%
8,763,308
Oct 17
172.50
31 Oct 17
-7.50
-4.41%
+ 2.50
+1.47%
12,199,787
Nov 17
176.25
30 Nov 17
+3.75
+ 2.21%
+ 6.25
+3.68%
9,362,971
Dec 17
183.75
29 Dec 17
+7.50
+ 4.41%
+ 13.75
+8.09%
3,942,532
Jan 18
191.60
31 Jan 18
+7.85
+ 4.27%
+ 7.85
+4.27%
9,086,950
Feb 18
192.60
28 Feb 18
+1.00
+ 0.54%
+ 8.85
+4.82%
4,440,208
Mar 18
200.00
29 Mar 18
+7.40
+ 4.03%
+ 16.25
+8.84%
5,484,619
Apr 18
209.00
30 Apr 18
+9.00
+ 4.90%
+ 25.25
+13.74%
5,321,905
May 18
201.00
31 May 18
-8.00
-4.35%
+ 17.25
+9.39%
5,374,196
Jun 18
222.50
29 Jun 18
+21.50
+ 11.70%
+ 38.75
+21.09%
7,129,199
Jul 18
228.50
31 Jul 18
+6.00
+ 3.27%
+ 44.75
+24.35%
6,335,064
Aug 18
195.80
31 Aug 18
-32.70
-17.80%
+ 12.05
+6.56%
8,110,340
Sep 18
215.00
28 Sep 18
+19.20
+ 10.45%
+ 31.25
+17.01%
4,507,733
Oct 18
182.40
31 Oct 18
-32.60
-17.74%
-1.35
-0.73%
6,765,794
Nov 18
167.60
30 Nov 18
-14.80
-8.05%
-16.15
-8.79%
6,721,060
Dec 18
161.20
31 Dec 18
-6.40
-3.48%
-22.55
-12.27%
3,203,906
Jan 19
153.60
31 Jan 19
-7.60
-4.71%
-7.60
-4.71%
3,380,461
Feb 19
150.00
28 Feb 19
-3.60
-2.23%
-11.20
-6.95%
6,242,804
Mar 19
138.80
29 Mar 19
-11.20
-6.95%
-22.40
-13.90%
3,746,563
Apr 19
154.00
30 Apr 19
+15.20
+ 9.43%
-7.20
-4.47%
2,540,546
May 19
162.00
31 May 19
+8.00
+ 4.96%
+ 0.80
+0.50%
2,017,184
Jun 19
184.60
28 Jun 19
+22.60
+ 14.02%
+ 23.40
+14.52%
3,543,001
Jul 19
181.60
31 Jul 19
-3.00
-1.86%
+ 20.40
+12.66%
3,010,353
Aug 19
178.60
30 Aug 19
-3.00
-1.86%
+ 17.40
+10.79%
1,588,456
Sep 19
196.80
30 Sep 19
+18.20
+ 11.29%
+ 35.60
+22.08%
3,108,070
Oct 19
201.00
31 Oct 19
+4.20
+ 2.61%
+ 39.80
+24.69%
4,453,109
Nov 19
201.00
29 Nov 19
+0.00
+ 0.00%
+ 39.80
+24.69%
11,869,212
Dec 19
240.50
31 Dec 19
+39.50
+ 24.50%
+ 79.30
+49.19%
7,826,119
Jan 20
272.00
31 Jan 20
+31.50
+ 13.10%
+ 31.50
+13.10%
10,184,386
Feb 20
241.00
28 Feb 20
-31.00
-12.89%
+ 0.50
+0.21%
10,114,315
Mar 20
200.50
31 Mar 20
-40.50
-16.84%
-40.00
-16.63%
17,149,468
Apr 20
198.20
30 Apr 20
-2.30
-0.96%
-42.30
-17.59%
7,271,747
May 20
215.50
29 May 20
+17.30
+ 7.19%
-25.00
-10.40%
5,008,786
Jun 20
242.00
30 Jun 20
+26.50
+ 11.02%
+ 1.50
+0.62%
8,817,528
Jul 20
239.00
31 Jul 20
-3.00
-1.25%
-1.50
-0.62%
4,659,272
Aug 20
242.00
28 Aug 20
+3.00
+ 1.25%
+ 1.50
+0.62%
3,821,603
Sep 20
241.50
30 Sep 20
-0.50
-0.21%
+ 1.00
+0.42%
8,253,432
Oct 20
260.50
30 Oct 20
+19.00
+ 7.90%
+ 20.00
+8.32%
4,890,488
Nov 20
249.00
30 Nov 20
-11.50
-4.78%
+ 8.50
+3.53%
7,279,351
Dec 20
285.50
31 Dec 20
+36.50
+ 15.18%
+ 45.00
+18.71%
13,809,878
Jan 21
296.50
29 Jan 21
+11.00
+ 3.85%
+ 11.00
+3.85%
11,576,073
Feb 21
277.00
26 Feb 21
-19.50
-6.83%
-8.50
-2.98%
6,738,280
Mar 21
266.00
31 Mar 21
-11.00
-3.85%
-19.50
-6.83%
9,505,324
Apr 21
263.00
30 Apr 21
-3.00
-1.05%
-22.50
-7.88%
5,924,402
May 21
306.00
28 May 21
+43.00
+ 15.06%
+ 20.50
+7.18%
20,359,932
Jun 21
287.50
30 Jun 21
-18.50
-6.48%
+ 2.00
+0.70%
9,875,908
Jul 21
307.50
30 Jul 21
+20.00
+ 7.01%
+ 22.00
+7.71%
5,110,606
Aug 21
332.50
31 Aug 21
+25.00
+ 8.76%
+ 47.00
+16.46%
7,502,853
Sep 21
319.00
30 Sep 21
-13.50
-4.73%
+ 33.50
+11.73%
7,371,807
Oct 21
292.50
29 Oct 21
-26.50
-9.28%
+ 7.00
+2.45%
10,567,977
Nov 21
272.00
30 Nov 21
-20.50
-7.18%
-13.50
-4.73%
10,755,927
Dec 21
296.00
31 Dec 21
+24.00
+ 8.41%
+ 10.50
+3.68%
11,678,137
Jan 22
271.50
31 Jan 22
-24.50
-8.28%
-24.50
-8.28%
19,070,212
Feb 22
309.50
28 Feb 22
+38.00
+ 12.84%
+ 13.50
+4.56%
17,591,622
Mar 22
325.50
31 Mar 22
+16.00
+ 5.41%
+ 29.50
+9.97%
22,404,788
Apr 22
351.50
29 Apr 22
+26.00
+ 8.78%
+ 55.50
+18.75%
12,452,471
May 22
353.00
31 May 22
+1.50
+ 0.51%
+ 57.00
+19.26%
23,391,696
Jun 22
315.00
30 Jun 22
-38.00
-12.84%
+ 19.00
+6.42%
17,531,130
Jul 22
346.00
29 Jul 22
+31.00
+ 10.47%
+ 50.00
+16.89%
11,962,166
Aug 22
313.00
31 Aug 22
-33.00
-11.15%
+ 17.00
+5.74%
4,604,632
Sep 22
284.00
30 Sep 22
-29.00
-9.80%
-12.00
-4.05%
10,078,831
Oct 22
295.50
14 Oct 22
+11.50
+ 3.89%
-0.50
-0.17%
6,814,427
Nov 22
310.00
30 Nov 22
+14.50
+ 4.90%
+ 14.00
+4.73%
7,578,999
Dec 22
297.50
30 Dec 22
-12.50
-4.22%
+ 1.50
+0.51%
12,044,933
Jan 23
282.00
31 Jan 23
-15.50
-5.21%
-15.50
-5.21%
17,139,968
Feb 23
293.50
28 Feb 23
+11.50
+ 3.87%
-4.00
-1.34%
15,538,541
Mar 23
278.00
31 Mar 23
-15.50
-5.21%
-19.50
-6.55%
11,866,590
Apr 23
284.00
28 Apr 23
+6.00
+ 2.02%
-13.50
-4.54%
8,383,404
May 23
255.50
31 May 23
-28.50
-9.58%
-42.00
-14.12%
10,858,508
Jun 23
283.00
30 Jun 23
+27.50
+ 9.24%
-14.50
-4.87%
16,715,554
Jul 23
283.50
31 Jul 23
+0.50
+ 0.17%
-14.00
-4.71%
9,880,447
Aug 23
291.00
31 Aug 23
+7.50
+ 2.52%
-6.50
-2.18%
6,816,095
Sep 23
277.50
29 Sep 23
-13.50
-4.54%
-20.00
-6.72%
12,244,501
Oct 23
279.50
31 Oct 23
+2.00
+ 0.67%
-18.00
-6.05%
18,266,986
Nov 23
315.50
30 Nov 23
+36.00
+ 12.10%
+ 18.00
+6.05%
23,553,928
Dec 23
350.50
29 Dec 23
+35.00
+ 11.76%
+ 53.00
+17.82%
23,453,308
Jan 24
352.00
31 Jan 24
+1.50
+ 0.43%
+ 1.50
+0.43%
20,098,420
Feb 24
347.00
29 Feb 24
-5.00
-1.43%
-3.50
-1.00%
16,732,265
Mar 24
363.00
28 Mar 24
+16.00
+ 4.56%
+ 12.50
+3.57%
15,015,696
Apr 24
375.00
30 Apr 24
+12.00
+ 3.42%
+ 24.50
+6.99%
14,007,826
May 24
386.00
31 May 24
+11.00
+ 3.14%
+ 35.50
+10.13%
15,477,433
Jun 24
372.50
28 Jun 24
-13.50
-3.85%
+ 22.00
+6.28%
16,745,902
Jul 24
414.00
31 Jul 24
+41.50
+ 11.84%
+ 63.50
+18.12%
12,789,592
Aug 24
407.00
30 Aug 24
-7.00
-2.00%
+ 56.50
+16.12%
10,573,404
Sep 24
367.50
30 Sep 24
-39.50
-11.27%
+ 17.00
+4.85%
10,658,475
Oct 24
355.00
31 Oct 24
-12.50
-3.57%
+ 4.50
+1.28%
14,622,440
Nov 24
354.50
29 Nov 24
-0.50
-0.14%
+ 4.00
+1.14%
16,537,410
Dec 24
328.50
31 Dec 24
-26.00
-7.42%
-22.00
-6.28%
17,406,196
Jan 25
319.00
31 Jan 25
-9.50
-2.89%
-9.50
-2.89%
17,730,012
Feb 25
373.50
28 Feb 25
+54.50
+ 16.59%
+ 45.00
+13.70%
43,263,384
Mar 25
370.00
31 Mar 25
-3.50
-1.07%
+ 41.50
+12.63%
32,467,572
Apr 25
399.00
30 Apr 25
+29.00
+ 8.83%
+ 70.50
+21.46%
24,313,384
May 25
483.00
30 May 25
+84.00
+ 25.57%
+ 154.50
+47.03%
16,573,086
Jun 25
565.00
30 Jun 25
+82.00
+ 24.96%
+ 236.50
+71.99%
32,895,772
Jul 25
550.00
31 Jul 25
-15.00
-4.57%
+ 221.50
+67.43%
16,415,310
Aug 25
537.00
29 Aug 25
-13.00
-3.96%
+ 208.50
+63.47%
14,813,092
Sep 25
589.00
30 Sep 25
+52.00
+ 15.83%
+ 260.50
+79.30%
20,424,770
Oct 25
573.00
31 Oct 25
-16.00
-4.87%
+ 244.50
+74.43%
16,671,741
Nov 25
481.50
28 Nov 25
-91.50
-27.85%
+ 153.00
+46.58%
17,239,560
Dec 25
472.50
31 Dec 25
-9.00
-2.74%
+ 144.00
+43.84%
18,429,586
Jan 26
498.50
30 Jan 26
+26.00
+ 5.50%
+ 26.00
+5.50%
18,019,920
Feb 26
534.00
27 Feb 26
+35.50
+ 7.51%
+ 61.50
+13.02%
19,106,168
Mar 26
508.00
31 Mar 26
-26.00
-5.50%
+ 35.50
+7.51%
19,691,668
Apr 26
522.00
30 Apr 26
+14.00
+ 2.96%
+ 49.50
+10.48%
20,577,844
May 26
549.00
29 May 26
+27.00
+ 5.71%
+ 76.50
+16.19%
22,224,744
Jun 26
512.00
30 Jun 26
-37.00
-7.83%
+ 39.50
+8.36%
23,816,502
Jul 26
590.50
31 Jul 26
+78.50
+ 16.61%
+ 118.00
+24.97%
24,300,392
Aug 26
557.00
26 Aug 26
-33.50
-7.09%
+ 84.50
+17.88%
25,378,544
Sep 26
537.50
29 Sep 26
-19.50
-4.13%
+ 65.00
+13.76%
25,911,722
Oct 26
534.50
20 Oct 26
-3.00
-0.63%
+ 62.00
+13.12%
26,663,292