Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 194.20p 194.20p 189.60p 193.00p 248799
31/01/2018 194.60p 198.20p 191.00p 191.60p 270921
30/01/2018 200.00p 200.00p 193.00p 195.00p 785520
29/01/2018 190.00p 197.60p 190.00p 196.80p 319737
26/01/2018 191.00p 196.40p 190.20p 192.00p 279777
25/01/2018 195.00p 195.20p 192.00p 193.40p 280797
24/01/2018 192.80p 197.60p 192.80p 195.20p 239811
23/01/2018 195.80p 197.40p 191.75p 195.80p 303992
22/01/2018 197.00p 207.50p 188.57p 195.20p 500932
19/01/2018 186.80p 193.60p 180.06p 190.80p 653236
18/01/2018 185.40p 189.00p 167.20p 188.00p 1750099
17/01/2018 183.00p 184.60p 178.20p 178.20p 285765
16/01/2018 180.80p 186.60p 180.80p 186.60p 55470
15/01/2018 181.40p 182.40p 175.30p 181.40p 77281
12/01/2018 183.80p 183.80p 181.20p 182.00p 100185
11/01/2018 185.00p 185.20p 179.00p 182.00p 124376
10/01/2018 178.00p 180.80p 177.60p 179.80p 310469
09/01/2018 177.60p 177.60p 175.40p 176.20p 134948
08/01/2018 172.60p 178.86p 172.00p 176.60p 430424
05/01/2018 176.00p 178.20p 170.20p 170.20p 68470
04/01/2018 181.80p 181.80p 176.40p 177.40p 82414
03/01/2018 180.00p 182.60p 177.40p 177.40p 69463
02/01/2018 180.20p 184.72p 180.00p 180.00p 37336
29/12/2017 185.75p 185.75p 183.25p 183.75p 38931
28/12/2017 187.00p 188.00p 184.55p 186.00p 77899
27/12/2017 182.00p 187.25p 180.90p 187.00p 71045
22/12/2017 175.00p 182.50p 175.00p 182.00p 37510
21/12/2017 179.50p 182.00p 178.91p 182.00p 56877
20/12/2017 180.00p 180.04p 176.71p 178.00p 49287
19/12/2017 180.00p 180.00p 174.00p 178.25p 138499
18/12/2017 177.50p 177.75p 174.75p 175.25p 109558
15/12/2017 170.00p 178.25p 170.00p 176.50p 371838
14/12/2017 178.50p 178.56p 176.65p 177.75p 102043
13/12/2017 180.75p 181.69p 176.50p 177.75p 630157
12/12/2017 185.00p 185.00p 180.00p 180.50p 260692
11/12/2017 180.00p 184.00p 179.75p 181.25p 254893
08/12/2017 183.00p 183.75p 180.00p 180.75p 144559
07/12/2017 180.00p 181.50p 175.25p 181.00p 390432
06/12/2017 175.00p 179.50p 175.00p 178.00p 125669
05/12/2017 174.25p 177.75p 174.00p 177.75p 186872
04/12/2017 176.00p 176.00p 173.25p 174.75p 149503
01/12/2017 175.75p 176.50p 170.50p 174.25p 159980
30/11/2017 172.50p 176.25p 170.70p 176.25p 195833
29/11/2017 172.50p 174.25p 172.00p 173.75p 107365
28/11/2017 172.25p 174.50p 171.50p 173.25p 179680
27/11/2017 175.50p 175.50p 171.25p 171.50p 140221
24/11/2017 173.25p 175.75p 171.91p 174.00p 114699
23/11/2017 173.00p 173.25p 165.50p 172.00p 86415
22/11/2017 171.00p 172.50p 170.00p 171.25p 133926
21/11/2017 171.00p 171.50p 169.25p 170.00p 59795
20/11/2017 167.75p 172.00p 167.00p 170.00p 641387
17/11/2017 167.00p 167.25p 165.50p 166.00p 154006
16/11/2017 166.00p 167.50p 166.00p 167.00p 166093
15/11/2017 167.50p 168.00p 165.75p 167.00p 96239
14/11/2017 166.00p 170.00p 163.00p 166.50p 4653574
13/11/2017 168.25p 168.38p 163.25p 163.50p 147154
10/11/2017 174.50p 174.50p 167.25p 168.00p 285833
09/11/2017 170.00p 172.75p 168.50p 171.25p 131492
08/11/2017 170.25p 170.25p 168.25p 168.25p 184308
07/11/2017 168.00p 171.50p 168.00p 168.50p 51126
06/11/2017 177.00p 177.00p 168.00p 169.75p 55860
03/11/2017 168.00p 173.25p 168.00p 170.75p 475913
02/11/2017 170.00p 170.75p 168.50p 169.50p 383080
01/11/2017 172.25p 173.75p 170.00p 170.00p 64382
31/10/2017 175.00p 175.00p 170.25p 172.50p 88439
30/10/2017 172.00p 176.75p 169.00p 175.25p 250295
27/10/2017 170.00p 171.00p 169.25p 169.50p 374335
26/10/2017 171.25p 171.50p 170.00p 171.25p 104989
25/10/2017 175.25p 175.25p 169.25p 170.50p 161000
24/10/2017 169.00p 174.50p 169.00p 170.50p 156345
23/10/2017 174.75p 175.00p 171.25p 173.50p 196460
20/10/2017 173.00p 176.25p 171.35p 176.25p 132183
19/10/2017 181.00p 183.50p 170.00p 173.50p 189069
18/10/2017 176.75p 176.75p 170.00p 172.50p 2107243
17/10/2017 177.50p 177.70p 175.00p 175.50p 131915
16/10/2017 177.25p 177.50p 174.96p 176.50p 3303874
13/10/2017 174.75p 178.75p 174.75p 175.00p 245948
12/10/2017 176.50p 178.00p 172.50p 176.50p 46520
11/10/2017 175.00p 178.00p 173.75p 174.75p 222555
10/10/2017 185.00p 185.00p 176.50p 177.75p 100743
09/10/2017 180.25p 180.25p 176.00p 177.75p 254027
06/10/2017 177.75p 183.00p 177.25p 178.50p 609684
05/10/2017 162.00p 171.75p 162.00p 171.50p 77516
04/10/2017 176.50p 177.50p 162.00p 170.00p 318045
03/10/2017 180.75p 180.75p 176.00p 177.00p 90732
02/10/2017 184.00p 184.00p 178.50p 179.75p 85171
29/09/2017 180.00p 182.00p 179.25p 180.00p 256404
28/09/2017 180.00p 183.75p 180.00p 180.50p 85304
27/09/2017 180.00p 184.00p 180.00p 183.75p 216865
26/09/2017 182.00p 182.25p 179.50p 181.25p 56701
25/09/2017 182.75p 183.25p 180.25p 182.00p 71162
22/09/2017 181.00p 181.25p 178.00p 180.50p 54827
21/09/2017 179.50p 180.00p 177.75p 178.25p 51883
20/09/2017 179.00p 180.50p 176.00p 179.50p 77168
19/09/2017 181.00p 181.00p 178.50p 178.75p 82581
18/09/2017 178.75p 180.50p 177.75p 179.00p 354847
15/09/2017 168.00p 179.75p 167.50p 179.00p 1234069
14/09/2017 175.00p 175.00p 166.00p 167.50p 130003
13/09/2017 172.00p 175.50p 169.00p 169.00p 105266
12/09/2017 180.00p 180.00p 172.50p 172.50p 105012
11/09/2017 174.00p 179.75p 174.00p 174.25p 36340
08/09/2017 181.00p 181.00p 176.00p 177.75p 54029
07/09/2017 175.00p 176.75p 175.00p 176.00p 75389
06/09/2017 176.00p 178.00p 173.25p 175.00p 173792
05/09/2017 176.00p 177.25p 176.00p 176.50p 135603
04/09/2017 179.00p 179.25p 167.50p 176.75p 183515
01/09/2017 177.00p 178.75p 176.25p 177.75p 35088
31/08/2017 177.75p 178.00p 174.25p 177.00p 126135
30/08/2017 175.25p 179.00p 175.25p 178.25p 45431
29/08/2017 172.00p 178.25p 172.00p 178.25p 58149
25/08/2017 181.75p 181.75p 176.00p 178.00p 148402
24/08/2017 178.25p 180.00p 178.25p 178.50p 52249
23/08/2017 182.00p 182.00p 178.50p 179.50p 47570
22/08/2017 179.00p 180.25p 178.25p 178.50p 160679
21/08/2017 170.25p 179.50p 170.25p 178.25p 39904
18/08/2017 178.00p 181.00p 176.50p 177.50p 100483
17/08/2017 178.00p 179.75p 178.00p 178.75p 23941
16/08/2017 176.00p 180.00p 176.00p 178.75p 59291
15/08/2017 172.50p 179.50p 172.50p 177.75p 78195
14/08/2017 177.00p 178.00p 176.00p 177.50p 43164
11/08/2017 177.50p 178.00p 174.00p 176.75p 55019
10/08/2017 178.75p 178.75p 177.00p 177.00p 97664
09/08/2017 181.50p 181.50p 177.00p 179.25p 52388
08/08/2017 178.25p 180.00p 177.00p 178.00p 202040
07/08/2017 184.75p 185.00p 178.50p 178.50p 68670
04/08/2017 179.50p 180.25p 178.25p 179.75p 336270
03/08/2017 178.50p 182.00p 178.50p 179.00p 95011
02/08/2017 182.00p 182.00p 178.50p 179.00p 98971
01/08/2017 176.00p 180.75p 176.00p 180.00p 82210
31/07/2017 181.75p 182.00p 179.00p 179.00p 71805
28/07/2017 175.25p 181.75p 175.25p 179.50p 216398
27/07/2017 184.75p 184.75p 178.25p 179.00p 95634
26/07/2017 184.75p 184.75p 177.50p 178.00p 173698
25/07/2017 184.75p 184.75p 181.25p 182.25p 61430
24/07/2017 180.00p 182.75p 178.75p 180.75p 218028
21/07/2017 184.75p 184.75p 182.00p 183.00p 176544
20/07/2017 184.75p 185.75p 183.00p 184.75p 34128
19/07/2017 184.00p 185.00p 179.75p 183.00p 122053
18/07/2017 182.50p 182.50p 180.00p 182.00p 167298
17/07/2017 181.00p 189.00p 181.00p 182.50p 59014
14/07/2017 182.50p 187.25p 180.75p 184.75p 100466
13/07/2017 185.00p 185.00p 179.00p 181.50p 46476
12/07/2017 175.25p 180.00p 175.25p 179.50p 91303
11/07/2017 189.75p 189.75p 178.00p 179.00p 68028
10/07/2017 180.75p 185.75p 180.75p 181.75p 138865
07/07/2017 186.75p 187.00p 183.25p 185.00p 191188
06/07/2017 180.25p 189.00p 180.25p 186.50p 162108
05/07/2017 181.75p 185.75p 181.75p 184.75p 84217
04/07/2017 182.00p 183.50p 181.00p 182.50p 56808
03/07/2017 182.75p 187.00p 180.50p 181.75p 96161
30/06/2017 186.75p 186.75p 182.00p 185.00p 137069
29/06/2017 182.75p 188.00p 182.75p 187.25p 77776
28/06/2017 186.50p 188.00p 182.50p 186.75p 212729
27/06/2017 189.25p 192.00p 185.75p 186.00p 78537
26/06/2017 191.00p 191.50p 187.25p 189.00p 138478
23/06/2017 190.00p 193.00p 187.00p 188.50p 149615
22/06/2017 184.00p 199.00p 184.00p 191.50p 169091
21/06/2017 186.75p 187.75p 180.25p 186.25p 87714
20/06/2017 189.75p 190.00p 187.50p 187.50p 48192
19/06/2017 187.75p 190.00p 187.75p 188.00p 58500
16/06/2017 186.50p 189.00p 183.71p 188.50p 290661
15/06/2017 189.75p 189.75p 184.25p 186.75p 62850
14/06/2017 185.00p 188.25p 184.50p 188.25p 136630
13/06/2017 181.50p 186.25p 181.50p 185.25p 53157
12/06/2017 182.75p 184.75p 176.60p 183.75p 52983
09/06/2017 180.00p 184.00p 178.18p 183.50p 604182
08/06/2017 182.00p 182.25p 179.75p 181.50p 372229
07/06/2017 184.75p 184.75p 180.00p 181.00p 300528
06/06/2017 180.75p 182.25p 180.00p 182.00p 61033
05/06/2017 184.75p 184.75p 180.00p 183.00p 123915
02/06/2017 184.75p 184.75p 179.91p 182.50p 278322
01/06/2017 184.00p 184.00p 178.75p 181.00p 73124
31/05/2017 182.00p 182.00p 178.75p 180.50p 1919921
30/05/2017 175.00p 182.00p 175.00p 180.25p 1163412
26/05/2017 182.25p 182.57p 177.38p 182.00p 94686
25/05/2017 180.00p 181.00p 177.00p 181.00p 155270
24/05/2017 180.00p 181.50p 179.00p 179.00p 113909
23/05/2017 181.25p 190.00p 180.00p 180.00p 90688
22/05/2017 180.00p 186.74p 180.00p 183.00p 93202
19/05/2017 185.00p 185.00p 180.25p 182.00p 364085
18/05/2017 180.00p 182.25p 177.26p 181.50p 210423
17/05/2017 178.50p 182.25p 178.25p 179.50p 321840
16/05/2017 178.50p 183.50p 178.50p 181.50p 216709
15/05/2017 181.00p 184.75p 179.75p 181.75p 212589
12/05/2017 185.00p 185.75p 178.69p 181.25p 120164
11/05/2017 191.00p 191.25p 184.15p 184.25p 312569
10/05/2017 191.25p 191.50p 189.25p 190.00p 57815
09/05/2017 185.00p 195.00p 185.00p 191.00p 172085
08/05/2017 185.00p 190.00p 185.00p 188.25p 121451
05/05/2017 185.00p 191.50p 185.00p 190.50p 91443
04/05/2017 190.50p 191.75p 185.68p 191.00p 84070
03/05/2017 195.00p 195.00p 186.00p 188.25p 167104
02/05/2017 188.50p 191.00p 186.33p 188.00p 123942
28/04/2017 193.00p 194.25p 186.25p 188.25p 317165
27/04/2017 194.75p 198.77p 193.25p 194.75p 281164
26/04/2017 194.50p 198.50p 194.50p 197.75p 100560
25/04/2017 190.00p 197.00p 190.00p 196.00p 50192
24/04/2017 194.25p 198.75p 194.25p 196.25p 88118
21/04/2017 193.25p 194.75p 190.00p 193.00p 313811
20/04/2017 194.75p 197.50p 191.50p 193.50p 245786

*Close Price adjusted for both dividends and splits