Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chemring Group

Date Open High Low Close* Volume
21/11/2024 352.50p 362.25p 350.50p 356.50p 375361
20/11/2024 358.00p 359.00p 350.00p 354.00p 420965
19/11/2024 350.50p 357.50p 350.50p 357.50p 493829
18/11/2024 357.50p 360.50p 351.50p 353.00p 321901
15/11/2024 359.50p 369.50p 355.72p 356.00p 395528
14/11/2024 355.00p 361.50p 355.00p 360.50p 683753
13/11/2024 365.00p 366.50p 358.50p 359.50p 597302
12/11/2024 368.50p 374.50p 363.50p 363.50p 486885
11/11/2024 358.00p 365.50p 358.00p 364.50p 2171758
08/11/2024 363.00p 363.00p 354.50p 355.50p 706821
07/11/2024 356.50p 362.50p 355.00p 361.00p 1606637
06/11/2024 356.50p 364.50p 354.00p 357.00p 1268522
05/11/2024 348.50p 358.50p 344.50p 354.50p 745682
04/11/2024 372.00p 372.00p 353.00p 353.00p 1998759
01/11/2024 355.50p 358.50p 354.50p 356.00p 573999
31/10/2024 361.50p 361.50p 349.50p 355.00p 572521
30/10/2024 350.00p 358.00p 350.00p 355.50p 1449084
29/10/2024 358.50p 360.50p 349.00p 350.50p 699888
28/10/2024 363.50p 364.00p 357.00p 357.00p 705369
25/10/2024 367.00p 369.50p 356.50p 358.50p 487096
24/10/2024 359.00p 375.00p 359.00p 370.00p 274491
23/10/2024 380.00p 380.00p 369.50p 370.00p 447339
22/10/2024 359.00p 379.50p 359.00p 378.00p 545070
21/10/2024 382.00p 382.00p 370.00p 371.00p 254479
18/10/2024 379.50p 385.00p 370.50p 378.50p 920847
17/10/2024 360.00p 384.32p 360.00p 383.00p 1208814
16/10/2024 364.00p 369.00p 362.50p 366.00p 578459
15/10/2024 359.00p 368.50p 359.00p 364.50p 355687
14/10/2024 360.50p 367.00p 354.00p 367.00p 274891
11/10/2024 359.00p 363.16p 355.00p 360.00p 758683
10/10/2024 385.50p 385.50p 357.50p 359.00p 386348
09/10/2024 366.00p 369.50p 365.50p 367.50p 1108535
08/10/2024 364.00p 369.00p 361.99p 363.50p 420001
07/10/2024 377.00p 384.00p 364.58p 368.00p 591753
04/10/2024 371.50p 386.50p 370.00p 376.00p 813691
03/10/2024 372.00p 375.50p 370.00p 372.00p 816258
02/10/2024 368.00p 371.50p 365.50p 370.50p 578429
01/10/2024 367.00p 370.00p 365.00p 367.00p 591468
30/09/2024 378.50p 381.50p 364.50p 367.50p 682716
27/09/2024 377.00p 377.00p 367.00p 370.50p 825041
26/09/2024 364.00p 370.00p 363.50p 368.50p 2034601
25/09/2024 358.50p 362.00p 345.81p 361.50p 3993516
24/09/2024 370.00p 378.50p 362.00p 362.00p 363855
23/09/2024 365.50p 373.50p 352.00p 371.50p 206838
20/09/2024 374.00p 374.50p 358.20p 370.50p 890570
19/09/2024 376.00p 388.50p 371.50p 374.00p 532993
18/09/2024 358.50p 374.63p 358.50p 373.00p 413583
17/09/2024 384.00p 385.00p 369.00p 371.00p 541933
16/09/2024 380.50p 399.00p 380.50p 383.00p 722263
13/09/2024 403.00p 403.00p 365.31p 387.00p 448396
12/09/2024 386.50p 387.00p 374.26p 384.00p 195652
11/09/2024 386.00p 388.50p 380.50p 382.50p 159264
10/09/2024 384.50p 389.50p 379.70p 388.00p 253044
09/09/2024 388.50p 395.00p 374.94p 388.00p 160287
06/09/2024 391.00p 396.50p 384.00p 385.50p 290305
05/09/2024 398.50p 398.50p 391.00p 392.50p 284750
04/09/2024 398.00p 400.06p 392.50p 399.00p 387277
03/09/2024 396.00p 406.00p 396.00p 398.00p 175883
02/09/2024 408.00p 412.50p 401.50p 401.50p 304099
30/08/2024 408.50p 414.50p 405.70p 407.00p 301071
29/08/2024 416.00p 416.00p 406.00p 406.00p 231164
28/08/2024 409.00p 409.00p 399.50p 407.50p 215976
27/08/2024 400.50p 402.50p 390.75p 400.50p 1340826
23/08/2024 392.00p 403.00p 392.00p 402.00p 174402
22/08/2024 416.00p 416.00p 396.50p 399.50p 265838
21/08/2024 400.00p 405.00p 396.00p 400.00p 415851
20/08/2024 408.50p 413.49p 404.00p 404.00p 158910
19/08/2024 390.00p 417.50p 390.00p 410.00p 270178
16/08/2024 397.00p 413.50p 397.00p 409.50p 244075
15/08/2024 400.00p 416.00p 400.00p 411.00p 210758
14/08/2024 413.00p 418.00p 410.00p 413.50p 422449
13/08/2024 408.00p 410.50p 404.00p 408.00p 283100
12/08/2024 405.00p 412.50p 404.00p 405.00p 409270
09/08/2024 398.00p 407.50p 397.00p 403.00p 337244
08/08/2024 400.00p 403.00p 390.50p 398.00p 238149
07/08/2024 398.50p 403.00p 391.83p 399.50p 368418
06/08/2024 393.00p 408.50p 384.50p 391.50p 591874
05/08/2024 397.00p 400.00p 382.50p 389.00p 684626
02/08/2024 410.00p 411.00p 402.50p 402.50p 2329478
01/08/2024 413.00p 428.00p 408.00p 410.00p 1111335
31/07/2024 410.00p 414.00p 401.50p 414.00p 609538
30/07/2024 387.00p 404.50p 387.00p 402.00p 483433
29/07/2024 396.00p 407.50p 388.50p 395.00p 317194
26/07/2024 380.00p 394.50p 380.00p 394.50p 342221
25/07/2024 389.00p 392.50p 366.50p 381.50p 396548
24/07/2024 390.50p 400.00p 389.50p 389.50p 307988
23/07/2024 409.00p 409.00p 389.00p 398.00p 366891
22/07/2024 402.00p 402.00p 384.00p 390.00p 2512625
19/07/2024 382.00p 386.00p 379.00p 382.00p 256774
18/07/2024 391.00p 397.00p 385.50p 385.50p 1565098
17/07/2024 380.00p 392.00p 380.00p 388.00p 312412
16/07/2024 393.00p 394.50p 386.50p 394.50p 368707
15/07/2024 391.50p 400.50p 387.00p 393.00p 337628
12/07/2024 390.50p 405.82p 390.50p 391.50p 395919
11/07/2024 395.00p 395.50p 384.33p 395.50p 489578
10/07/2024 395.00p 395.00p 379.50p 387.00p 455883
09/07/2024 380.00p 382.78p 375.50p 380.00p 697817
08/07/2024 378.00p 382.00p 375.50p 380.00p 365258
05/07/2024 379.50p 384.06p 376.66p 377.00p 817067
04/07/2024 378.00p 381.00p 375.50p 377.50p 171492
03/07/2024 371.50p 376.50p 370.00p 376.00p 401783
02/07/2024 372.00p 372.50p 367.50p 370.00p 495223
01/07/2024 374.00p 377.00p 371.50p 372.00p 381920
28/06/2024 378.00p 381.00p 372.00p 372.50p 364551
27/06/2024 375.50p 379.50p 373.00p 377.00p 755006
26/06/2024 380.00p 380.50p 375.00p 375.50p 515089
25/06/2024 385.00p 385.00p 374.50p 379.00p 530045
24/06/2024 376.00p 383.50p 374.00p 383.00p 636354
21/06/2024 381.00p 385.50p 373.50p 377.00p 958468
20/06/2024 382.00p 387.00p 382.00p 382.50p 1401500
19/06/2024 380.00p 384.50p 377.50p 382.00p 1595258
18/06/2024 376.50p 382.50p 375.50p 379.50p 597244
17/06/2024 370.00p 377.00p 370.00p 377.00p 418084
14/06/2024 382.00p 382.50p 374.50p 374.50p 924002
13/06/2024 379.50p 384.00p 375.50p 381.00p 704615
12/06/2024 384.00p 384.00p 378.50p 379.00p 577614
11/06/2024 385.00p 393.00p 377.50p 381.00p 674769
10/06/2024 379.50p 389.02p 379.50p 385.00p 812776
07/06/2024 380.50p 387.50p 377.50p 384.00p 733572
06/06/2024 384.50p 386.78p 377.50p 378.00p 919957
05/06/2024 395.00p 397.00p 380.50p 380.50p 781280
04/06/2024 383.50p 400.50p 378.00p 394.50p 1731684
03/06/2024 374.00p 400.00p 374.00p 394.50p 1227963
31/05/2024 383.50p 390.00p 379.00p 386.00p 985133
30/05/2024 375.00p 383.00p 375.00p 381.50p 703793
29/05/2024 384.50p 386.00p 378.00p 378.50p 667503
28/05/2024 398.50p 399.50p 385.50p 385.50p 719453
24/05/2024 379.50p 404.50p 379.50p 396.00p 621707
23/05/2024 388.00p 394.07p 386.00p 394.00p 764065
22/05/2024 386.00p 393.00p 385.00p 386.00p 862434
21/05/2024 389.50p 399.00p 385.00p 394.00p 626194
20/05/2024 392.50p 400.11p 380.50p 394.00p 1184694
17/05/2024 390.00p 396.50p 388.50p 394.00p 327092
16/05/2024 402.00p 402.00p 386.50p 393.50p 1315571
15/05/2024 400.00p 400.00p 381.25p 389.00p 638535
14/05/2024 378.00p 386.50p 376.70p 386.50p 1003946
13/05/2024 385.50p 390.00p 378.50p 378.50p 778749
10/05/2024 389.00p 389.50p 383.24p 385.50p 582021
09/05/2024 384.50p 389.50p 372.51p 386.50p 561366
08/05/2024 381.50p 388.50p 379.88p 387.00p 520961
07/05/2024 396.00p 398.50p 380.00p 382.50p 552487
03/05/2024 391.00p 392.00p 383.50p 390.50p 330080
02/05/2024 402.50p 402.50p 379.00p 384.00p 787299
01/05/2024 395.00p 412.14p 378.39p 387.50p 908044
30/04/2024 379.50p 385.00p 375.00p 375.00p 531364
29/04/2024 379.00p 386.00p 373.50p 377.50p 1104264
26/04/2024 368.50p 374.50p 365.00p 373.50p 476827
25/04/2024 365.50p 366.50p 359.00p 365.00p 368188
24/04/2024 364.50p 368.50p 362.50p 365.00p 292838
23/04/2024 364.00p 367.00p 361.00p 364.50p 431903
22/04/2024 358.00p 364.05p 349.00p 362.50p 457356
19/04/2024 359.50p 359.50p 338.50p 344.00p 248003
18/04/2024 340.50p 348.00p 340.50p 343.50p 449849
17/04/2024 338.00p 353.00p 338.00p 346.00p 258607
16/04/2024 355.00p 356.50p 352.50p 354.50p 311459
15/04/2024 359.00p 360.00p 356.32p 359.00p 319059
12/04/2024 365.00p 365.00p 354.00p 359.00p 266472
11/04/2024 346.50p 354.00p 325.24p 353.00p 452538
10/04/2024 338.50p 349.50p 337.00p 346.50p 502335
09/04/2024 366.00p 366.50p 339.92p 342.50p 616910
08/04/2024 356.00p 360.50p 352.00p 360.50p 472174
05/04/2024 351.00p 372.00p 350.50p 357.00p 326011
04/04/2024 373.00p 373.00p 360.50p 363.50p 424198
03/04/2024 369.50p 369.50p 354.50p 363.00p 344471
02/04/2024 365.00p 367.50p 357.00p 359.00p 319470
28/03/2024 361.00p 365.50p 357.50p 363.00p 1130699
27/03/2024 360.50p 361.00p 355.00p 359.50p 469996
26/03/2024 356.50p 360.50p 352.71p 360.50p 1216234
25/03/2024 354.00p 356.46p 348.50p 356.00p 801823
22/03/2024 358.00p 360.50p 355.50p 358.00p 894203
21/03/2024 364.00p 364.00p 350.00p 359.00p 670713
20/03/2024 364.00p 364.00p 361.50p 360.00p 815417
19/03/2024 364.00p 366.00p 360.50p 361.50p 371421
18/03/2024 356.00p 372.50p 352.50p 363.50p 2071236
15/03/2024 345.50p 349.00p 345.00p 347.00p 1354330
14/03/2024 350.00p 350.00p 346.00p 346.50p 408554
13/03/2024 350.50p 358.50p 344.00p 347.00p 635457
12/03/2024 350.00p 359.50p 331.30p 346.00p 548449
11/03/2024 358.50p 364.50p 347.50p 350.00p 164943
08/03/2024 354.00p 356.00p 349.00p 350.00p 302657
07/03/2024 358.00p 361.00p 352.50p 354.00p 280469
06/03/2024 355.00p 360.00p 349.50p 359.00p 307625
05/03/2024 351.50p 358.00p 349.00p 351.00p 423166
04/03/2024 357.50p 360.50p 349.00p 351.00p 189800
01/03/2024 349.50p 355.00p 347.00p 354.00p 388905
29/02/2024 344.00p 349.00p 342.50p 347.00p 768114
28/02/2024 344.00p 357.50p 342.50p 343.00p 380347
27/02/2024 350.00p 351.29p 343.50p 344.00p 955023
26/02/2024 354.00p 359.00p 350.50p 351.50p 645154
23/02/2024 364.00p 368.00p 349.50p 353.00p 451673
22/02/2024 361.00p 364.50p 358.50p 362.50p 1731256
21/02/2024 351.50p 355.00p 329.89p 355.00p 1710766
20/02/2024 354.50p 355.98p 352.50p 353.50p 314593
19/02/2024 354.00p 356.00p 351.50p 354.50p 167961
16/02/2024 353.00p 359.00p 351.50p 353.50p 230054
15/02/2024 352.50p 355.00p 341.86p 353.00p 1107473
14/02/2024 357.00p 360.00p 351.50p 351.50p 694170
13/02/2024 345.00p 358.00p 330.00p 354.00p 375638
12/02/2024 352.50p 358.50p 352.50p 358.50p 319756
09/02/2024 347.50p 354.00p 346.13p 354.00p 481191

*Close Price adjusted for both dividends and splits