Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2018 170.20p 176.60p 169.20p 172.00p 308236
14/11/2018 177.40p 180.00p 174.40p 175.00p 273398
13/11/2018 182.40p 186.40p 179.00p 179.00p 247890
12/11/2018 184.40p 184.40p 180.00p 181.00p 63524
09/11/2018 177.60p 185.00p 177.60p 183.00p 183019
08/11/2018 186.00p 186.80p 182.40p 183.80p 186511
07/11/2018 187.80p 187.80p 183.80p 185.00p 263088
06/11/2018 184.80p 185.20p 180.00p 182.60p 173448
05/11/2018 178.00p 195.40p 178.00p 183.40p 125379
02/11/2018 192.40p 192.40p 183.20p 183.40p 146638
01/11/2018 180.00p 187.80p 180.00p 183.80p 261929
31/10/2018 182.00p 185.00p 181.74p 182.40p 269859
30/10/2018 181.00p 185.60p 180.00p 181.00p 518478
29/10/2018 185.20p 188.74p 180.20p 181.40p 118446
26/10/2018 191.60p 191.60p 180.80p 183.40p 293013
25/10/2018 194.60p 194.60p 182.00p 183.80p 142592
24/10/2018 180.60p 190.20p 180.60p 187.40p 140375
23/10/2018 184.40p 191.60p 180.00p 180.40p 197082
22/10/2018 185.00p 193.20p 185.00p 193.20p 224377
19/10/2018 192.00p 195.00p 192.00p 192.60p 280842
18/10/2018 193.00p 194.00p 191.00p 192.80p 319923
17/10/2018 203.00p 203.00p 192.00p 193.00p 407964
16/10/2018 201.00p 201.00p 190.00p 195.00p 562815
15/10/2018 190.00p 202.00p 187.73p 201.00p 544439
12/10/2018 205.00p 206.50p 193.00p 196.00p 482046
11/10/2018 205.50p 211.50p 205.50p 208.50p 167939
10/10/2018 213.50p 216.00p 210.50p 216.00p 355494
09/10/2018 216.50p 217.50p 211.10p 213.50p 273152
08/10/2018 215.00p 220.50p 215.00p 215.50p 97496
05/10/2018 213.00p 221.50p 205.45p 217.50p 303770
04/10/2018 222.50p 222.50p 217.50p 219.50p 83556
03/10/2018 233.50p 233.50p 219.50p 220.50p 135143
02/10/2018 216.00p 223.50p 215.50p 221.00p 169125
01/10/2018 216.50p 220.00p 215.00p 220.00p 409038
28/09/2018 215.50p 222.00p 214.50p 215.00p 201332
27/09/2018 207.50p 218.00p 203.00p 216.00p 271694
26/09/2018 215.00p 218.50p 215.00p 216.50p 52905
25/09/2018 215.00p 220.00p 215.00p 217.00p 227977
24/09/2018 220.00p 220.50p 215.50p 216.50p 68439
21/09/2018 220.00p 220.00p 215.95p 216.00p 318804
20/09/2018 223.00p 226.62p 215.50p 218.50p 40354
19/09/2018 223.50p 231.00p 220.50p 220.50p 195553
18/09/2018 222.00p 229.73p 221.75p 228.00p 190549
17/09/2018 218.00p 223.00p 215.50p 222.00p 80131
14/09/2018 215.00p 218.00p 214.00p 215.50p 79210
13/09/2018 214.50p 219.00p 213.00p 216.00p 164998
12/09/2018 201.00p 214.50p 201.00p 213.00p 135119
11/09/2018 211.50p 216.50p 210.50p 211.50p 107901
10/09/2018 220.00p 220.00p 210.00p 213.00p 365428
07/09/2018 223.00p 223.00p 214.50p 220.00p 478178
06/09/2018 215.00p 223.50p 215.00p 222.00p 327647
05/09/2018 205.00p 216.39p 205.00p 216.00p 613155
04/09/2018 197.20p 205.98p 197.20p 205.00p 289091
03/09/2018 190.00p 199.60p 190.00p 197.20p 158173
31/08/2018 192.00p 196.40p 189.00p 195.80p 472713
30/08/2018 195.00p 198.80p 191.80p 192.80p 301783
29/08/2018 195.20p 198.00p 192.40p 195.40p 189142
28/08/2018 195.00p 201.50p 195.00p 195.00p 250746
24/08/2018 202.00p 202.50p 197.20p 198.00p 123865
23/08/2018 198.20p 199.40p 193.40p 198.00p 395234
22/08/2018 190.00p 197.40p 190.00p 194.60p 171848
21/08/2018 191.20p 198.20p 191.20p 198.00p 191729
20/08/2018 197.20p 201.00p 193.00p 193.00p 174293
17/08/2018 200.50p 203.00p 195.60p 198.00p 308903
16/08/2018 206.00p 209.45p 199.40p 205.00p 604593
15/08/2018 200.00p 208.34p 200.00p 204.00p 532566
14/08/2018 200.00p 206.50p 200.00p 205.50p 583323
13/08/2018 192.80p 208.00p 180.00p 207.00p 1628868
10/08/2018 235.00p 236.00p 233.00p 236.00p 61581
09/08/2018 232.50p 239.50p 231.50p 236.00p 128175
08/08/2018 230.50p 239.00p 230.50p 232.50p 218812
07/08/2018 232.50p 236.85p 230.30p 234.00p 156119
06/08/2018 228.50p 238.00p 226.77p 232.50p 502662
03/08/2018 228.50p 230.00p 226.00p 226.50p 357813
02/08/2018 225.00p 228.50p 225.00p 228.00p 205757
01/08/2018 227.00p 228.50p 223.36p 227.50p 97738
31/07/2018 220.00p 229.00p 220.00p 228.50p 1774915
30/07/2018 220.00p 223.50p 220.00p 222.00p 59037
27/07/2018 223.50p 224.30p 221.00p 221.50p 135779
26/07/2018 220.00p 224.50p 215.00p 221.00p 301296
25/07/2018 230.00p 230.00p 221.50p 222.50p 87541
24/07/2018 223.50p 225.50p 220.00p 224.00p 129083
23/07/2018 228.00p 228.00p 220.50p 224.00p 141149
20/07/2018 226.00p 229.50p 225.35p 225.50p 105702
19/07/2018 226.00p 233.00p 226.00p 228.50p 83932
18/07/2018 229.00p 231.50p 227.00p 230.00p 77525
17/07/2018 226.50p 232.00p 226.35p 230.00p 155196
16/07/2018 232.00p 232.50p 229.00p 229.00p 132130
13/07/2018 230.00p 230.50p 227.00p 229.00p 1375111
12/07/2018 228.00p 228.50p 225.82p 228.00p 60729
11/07/2018 230.00p 232.00p 226.50p 231.00p 120869
10/07/2018 229.50p 234.50p 227.50p 229.00p 305953
09/07/2018 217.00p 221.00p 216.00p 220.00p 145853
06/07/2018 223.00p 225.00p 221.50p 221.50p 144796
05/07/2018 221.00p 230.00p 221.00p 221.50p 254762
04/07/2018 225.50p 227.50p 222.24p 225.50p 48552
03/07/2018 229.00p 230.00p 225.00p 225.50p 170964
02/07/2018 227.50p 233.50p 225.00p 227.50p 239126
29/06/2018 229.00p 229.00p 221.50p 222.50p 224492
28/06/2018 224.50p 228.00p 222.50p 228.00p 890599
27/06/2018 216.00p 224.50p 215.00p 224.50p 937715
26/06/2018 216.50p 220.00p 216.00p 218.00p 720339
25/06/2018 219.50p 221.16p 216.20p 218.00p 53829
22/06/2018 215.00p 226.50p 215.00p 219.00p 274623
21/06/2018 223.50p 225.13p 218.50p 224.00p 638007
20/06/2018 214.50p 218.68p 214.50p 217.00p 338947
19/06/2018 218.50p 221.50p 215.00p 215.00p 90316
18/06/2018 222.00p 222.00p 218.50p 219.50p 173759
15/06/2018 218.00p 222.00p 217.80p 219.50p 316189
14/06/2018 215.50p 220.00p 215.50p 217.00p 63841
13/06/2018 217.00p 220.00p 216.00p 217.00p 116777
12/06/2018 217.00p 224.00p 217.00p 218.00p 139727
11/06/2018 220.00p 220.50p 215.00p 218.00p 71949
08/06/2018 212.00p 218.50p 212.00p 214.50p 59086
07/06/2018 219.00p 220.00p 215.00p 215.00p 119707
06/06/2018 212.00p 222.00p 212.00p 222.00p 127725
05/06/2018 205.00p 215.50p 205.00p 214.00p 135683
04/06/2018 206.50p 212.50p 205.95p 211.00p 69636
01/06/2018 204.50p 209.50p 203.60p 206.50p 199564
31/05/2018 209.00p 211.00p 201.00p 201.00p 591617
30/05/2018 210.00p 210.00p 207.50p 209.00p 74870
29/05/2018 210.50p 214.50p 210.00p 210.00p 147901
25/05/2018 215.00p 215.00p 211.50p 211.50p 183369
24/05/2018 218.00p 218.00p 211.50p 211.50p 196498
23/05/2018 211.00p 214.00p 210.50p 213.00p 182813
22/05/2018 217.50p 217.50p 211.00p 211.00p 124618
21/05/2018 210.00p 217.00p 207.00p 215.50p 163832
18/05/2018 210.00p 210.00p 204.50p 207.00p 302833
17/05/2018 205.00p 208.50p 204.60p 206.50p 662872
16/05/2018 204.00p 206.00p 204.00p 204.50p 71857
15/05/2018 206.00p 208.50p 205.00p 205.00p 89663
14/05/2018 208.50p 209.62p 205.50p 205.50p 99014
11/05/2018 207.50p 210.00p 205.00p 208.00p 131115
10/05/2018 208.50p 209.50p 206.50p 207.50p 89026
09/05/2018 208.50p 208.50p 204.00p 205.50p 51359
08/05/2018 209.00p 209.00p 206.00p 206.50p 82062
04/05/2018 207.00p 210.00p 206.50p 206.50p 176688
03/05/2018 207.50p 211.00p 205.00p 205.00p 263747
02/05/2018 210.00p 211.00p 207.50p 210.00p 221569
01/05/2018 212.50p 212.50p 208.75p 209.00p 116835
30/04/2018 210.50p 213.00p 207.00p 209.00p 408603
27/04/2018 211.00p 213.53p 210.50p 210.50p 82962
26/04/2018 210.00p 211.00p 202.00p 210.50p 193050
25/04/2018 219.00p 219.00p 211.00p 213.00p 129365
24/04/2018 219.00p 219.00p 213.00p 213.00p 206784
23/04/2018 213.00p 214.50p 212.00p 213.00p 206365
20/04/2018 214.00p 214.79p 209.50p 213.50p 214003
19/04/2018 214.00p 214.00p 208.50p 213.00p 178449
18/04/2018 207.00p 210.00p 205.50p 208.00p 529748
17/04/2018 212.00p 212.00p 202.00p 205.50p 302836
16/04/2018 210.50p 212.50p 207.00p 208.50p 194196
13/04/2018 215.00p 217.00p 209.50p 210.50p 100362
12/04/2018 212.00p 214.50p 209.75p 213.50p 119356
11/04/2018 210.00p 213.50p 210.00p 212.50p 142075
10/04/2018 207.00p 212.00p 206.00p 211.00p 188599
09/04/2018 214.50p 214.50p 202.00p 207.00p 171057
06/04/2018 214.50p 214.50p 204.00p 205.50p 190283
05/04/2018 198.00p 205.50p 196.57p 205.50p 254502
04/04/2018 198.00p 200.50p 197.20p 200.00p 251774
03/04/2018 204.50p 204.50p 197.20p 200.00p 194183
29/03/2018 197.20p 204.00p 197.20p 200.00p 294611
28/03/2018 208.00p 208.00p 200.50p 200.50p 150630
27/03/2018 203.00p 206.00p 197.40p 201.50p 146548
26/03/2018 206.00p 209.00p 203.00p 203.00p 110955
23/03/2018 212.00p 212.00p 197.68p 207.50p 274939
22/03/2018 212.50p 212.50p 208.00p 209.50p 601124
21/03/2018 200.00p 208.50p 200.00p 205.00p 545415
20/03/2018 207.00p 210.50p 200.00p 209.00p 210929
19/03/2018 198.20p 201.00p 197.20p 197.60p 101903
16/03/2018 192.00p 201.50p 192.00p 199.00p 413504
15/03/2018 201.50p 201.50p 195.00p 199.60p 151430
14/03/2018 203.50p 204.34p 199.00p 200.00p 150847
13/03/2018 205.00p 207.00p 202.50p 202.50p 381605
12/03/2018 203.00p 206.30p 202.50p 204.00p 196846
09/03/2018 203.00p 204.50p 199.40p 203.00p 137848
08/03/2018 190.00p 201.50p 190.00p 201.00p 161795
07/03/2018 195.00p 199.40p 195.00p 197.80p 218646
06/03/2018 193.00p 194.40p 189.27p 191.60p 175461
05/03/2018 191.40p 192.80p 186.80p 188.20p 169608
02/03/2018 188.80p 193.00p 188.80p 191.60p 370456
01/03/2018 192.60p 192.80p 185.08p 192.00p 147827
28/02/2018 195.00p 195.00p 189.60p 192.60p 415412
27/02/2018 185.00p 191.60p 185.00p 191.20p 148771
26/02/2018 200.00p 200.00p 188.40p 191.00p 123563
23/02/2018 195.00p 195.00p 190.60p 191.00p 169052
22/02/2018 195.00p 195.00p 189.80p 193.60p 168969
21/02/2018 190.00p 193.20p 187.00p 191.80p 147984
20/02/2018 184.00p 189.00p 181.75p 188.20p 158086
19/02/2018 187.00p 187.40p 182.63p 186.00p 71427
16/02/2018 189.00p 189.00p 184.40p 184.40p 125424
15/02/2018 189.80p 189.80p 185.54p 186.60p 136385
14/02/2018 189.80p 189.80p 181.42p 184.40p 189201
13/02/2018 187.00p 187.00p 181.80p 181.80p 176125
12/02/2018 190.00p 190.00p 183.10p 185.00p 226900
09/02/2018 184.60p 186.60p 182.80p 185.20p 179750
08/02/2018 195.00p 195.00p 186.20p 187.00p 214268
07/02/2018 182.20p 192.40p 182.20p 189.60p 422124
06/02/2018 189.80p 189.80p 185.75p 188.00p 327420
05/02/2018 189.00p 190.94p 187.00p 189.20p 338624
02/02/2018 192.40p 193.20p 187.57p 191.20p 256093

*Close Price adjusted for both dividends and splits