Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2016 167.75p 171.50p 167.75p 170.00p 35170
29/12/2016 172.00p 172.00p 168.50p 168.75p 174165
28/12/2016 170.50p 171.00p 168.75p 169.50p 122733
23/12/2016 170.50p 170.50p 169.00p 169.25p 10784
22/12/2016 170.50p 172.50p 168.75p 169.25p 180497
21/12/2016 171.00p 172.85p 168.41p 169.25p 147802
20/12/2016 165.00p 172.50p 165.00p 170.00p 467614
19/12/2016 173.00p 173.00p 167.50p 169.00p 331850
16/12/2016 173.00p 173.00p 166.50p 166.75p 546150
15/12/2016 165.00p 169.50p 165.00p 169.00p 260991
14/12/2016 170.00p 170.00p 167.50p 168.50p 308662
13/12/2016 166.75p 169.50p 165.75p 167.00p 1449670
12/12/2016 168.00p 168.00p 165.00p 166.25p 213707
09/12/2016 167.25p 168.00p 166.10p 167.50p 325323
08/12/2016 168.00p 168.00p 163.75p 166.50p 239853
07/12/2016 169.25p 169.25p 163.75p 167.00p 158074
06/12/2016 170.00p 170.00p 162.42p 167.00p 385461
05/12/2016 166.00p 168.75p 166.00p 166.25p 206093
02/12/2016 170.00p 170.00p 166.50p 166.50p 98873
01/12/2016 166.00p 168.75p 166.00p 166.50p 108213
30/11/2016 172.75p 173.50p 166.00p 166.00p 235430
29/11/2016 166.25p 171.75p 166.25p 168.75p 103198
28/11/2016 166.00p 174.75p 166.00p 167.25p 160384
25/11/2016 170.00p 170.75p 166.33p 168.00p 117729
24/11/2016 166.00p 169.50p 166.00p 167.75p 78913
23/11/2016 164.75p 170.75p 162.75p 168.00p 405005
22/11/2016 164.75p 164.75p 159.50p 161.50p 720523
21/11/2016 163.25p 164.75p 159.00p 159.25p 232110
18/11/2016 155.00p 158.00p 155.00p 156.50p 338250
17/11/2016 159.00p 159.75p 155.00p 155.75p 64126
16/11/2016 158.00p 158.25p 155.25p 157.00p 613106
15/11/2016 158.00p 159.75p 157.20p 157.50p 322710
14/11/2016 158.00p 160.00p 156.80p 158.00p 207499
11/11/2016 162.00p 162.00p 153.50p 156.50p 264583
10/11/2016 158.00p 168.25p 157.08p 158.25p 577963
09/11/2016 147.00p 156.95p 146.25p 155.50p 245189
08/11/2016 150.00p 150.00p 147.00p 148.00p 99558
07/11/2016 147.00p 148.25p 145.47p 147.75p 184984
04/11/2016 150.00p 150.00p 143.18p 145.00p 190402
03/11/2016 145.00p 149.50p 143.75p 145.25p 186797
02/11/2016 142.25p 145.22p 142.00p 143.00p 304792
01/11/2016 142.25p 145.75p 142.25p 144.00p 112857
31/10/2016 145.00p 149.00p 143.50p 145.00p 411916
28/10/2016 144.25p 145.00p 142.00p 144.00p 273822
27/10/2016 143.50p 145.00p 142.25p 145.00p 595248
26/10/2016 142.00p 143.00p 140.25p 142.50p 206321
25/10/2016 142.50p 142.75p 140.00p 140.75p 492940
24/10/2016 140.50p 143.50p 140.50p 142.00p 294332
21/10/2016 140.00p 143.75p 140.00p 143.75p 141060
20/10/2016 145.00p 145.00p 140.00p 141.00p 178888
19/10/2016 140.25p 143.89p 140.25p 142.75p 307036
18/10/2016 145.00p 147.00p 142.00p 142.75p 2604079
17/10/2016 144.00p 149.25p 144.00p 145.75p 350520
14/10/2016 141.00p 146.25p 141.00p 146.25p 409370
13/10/2016 145.00p 147.00p 142.50p 144.00p 327352
12/10/2016 141.00p 145.75p 141.00p 143.75p 188598
11/10/2016 147.00p 147.00p 141.19p 144.25p 386031
10/10/2016 144.00p 146.75p 140.38p 144.50p 374428
07/10/2016 142.00p 143.25p 140.50p 141.75p 275285
06/10/2016 140.00p 144.68p 140.00p 141.75p 161256
05/10/2016 145.00p 145.00p 141.25p 144.50p 331202
04/10/2016 142.00p 149.50p 142.00p 143.00p 650086
03/10/2016 136.00p 144.25p 136.00p 144.00p 299804
30/09/2016 143.00p 143.75p 138.50p 140.75p 529741
29/09/2016 141.75p 147.50p 136.50p 143.25p 458609
28/09/2016 135.25p 140.75p 135.25p 137.00p 93153
27/09/2016 136.00p 139.25p 135.75p 136.25p 494538
26/09/2016 139.00p 142.40p 137.50p 140.50p 325181
23/09/2016 146.50p 146.50p 139.75p 141.00p 682189
22/09/2016 142.00p 147.75p 142.00p 143.25p 836054
21/09/2016 142.00p 145.50p 142.00p 142.00p 568486
20/09/2016 149.00p 149.00p 142.46p 143.00p 136592
19/09/2016 145.25p 148.50p 145.25p 146.00p 276592
16/09/2016 145.25p 148.99p 145.25p 146.00p 220063
15/09/2016 145.25p 149.75p 145.25p 148.75p 283545
14/09/2016 145.25p 151.25p 145.25p 150.00p 378724
13/09/2016 145.25p 152.50p 145.25p 152.50p 272044
12/09/2016 149.25p 152.00p 147.50p 148.50p 376138
09/09/2016 142.25p 154.00p 142.25p 153.75p 242177
08/09/2016 144.75p 147.50p 144.28p 146.50p 175850
07/09/2016 140.00p 144.75p 140.00p 144.75p 156320
06/09/2016 145.00p 145.00p 139.92p 140.00p 232890
05/09/2016 139.50p 143.18p 139.50p 141.25p 360459
02/09/2016 140.00p 145.00p 138.50p 140.25p 350970
01/09/2016 145.00p 145.00p 140.50p 141.25p 124583
31/08/2016 140.00p 145.00p 139.25p 143.25p 214557
30/08/2016 142.00p 142.00p 138.91p 141.00p 112001
26/08/2016 140.00p 141.00p 137.81p 140.75p 369677
25/08/2016 140.00p 141.50p 138.00p 140.50p 239587
24/08/2016 139.50p 139.50p 137.75p 139.00p 401389
23/08/2016 143.50p 143.50p 138.75p 138.75p 76177
22/08/2016 142.75p 144.25p 140.00p 141.00p 87214
19/08/2016 142.75p 142.75p 139.73p 140.75p 119858
18/08/2016 138.00p 143.98p 138.00p 139.50p 187786
17/08/2016 133.25p 138.00p 132.69p 137.25p 101254
16/08/2016 132.50p 135.00p 132.25p 132.50p 146375
15/08/2016 133.00p 134.75p 130.50p 131.25p 188636
12/08/2016 131.50p 135.50p 131.50p 133.25p 231005
11/08/2016 134.50p 134.50p 131.75p 132.00p 114616
10/08/2016 130.00p 134.75p 129.61p 132.50p 126712
09/08/2016 130.00p 132.00p 128.00p 130.00p 627676
08/08/2016 134.00p 135.00p 130.25p 130.25p 852896
05/08/2016 131.50p 134.25p 130.50p 131.50p 135153
04/08/2016 132.00p 134.50p 131.00p 131.75p 195400
03/08/2016 134.75p 135.00p 130.50p 133.50p 153825
02/08/2016 135.75p 136.50p 131.00p 131.00p 140622
01/08/2016 140.00p 144.75p 136.75p 136.75p 297048
29/07/2016 143.50p 145.53p 137.00p 137.25p 524241
28/07/2016 141.50p 146.31p 141.50p 142.50p 205236
27/07/2016 140.75p 143.00p 137.85p 141.00p 166762
26/07/2016 137.25p 141.50p 137.25p 139.00p 148732
25/07/2016 136.75p 140.00p 135.30p 137.25p 253125
22/07/2016 140.00p 140.00p 133.50p 135.50p 142890
21/07/2016 130.00p 137.25p 128.25p 136.25p 567682
20/07/2016 127.75p 128.00p 126.00p 126.50p 113676
19/07/2016 127.00p 127.63p 123.00p 124.00p 512797
18/07/2016 125.00p 129.25p 125.00p 126.25p 158498
15/07/2016 125.00p 128.50p 125.00p 127.75p 382125
14/07/2016 128.75p 128.75p 124.00p 125.25p 160711
13/07/2016 128.00p 129.00p 124.75p 127.25p 293324
12/07/2016 128.50p 128.50p 125.00p 127.25p 152855
11/07/2016 130.00p 130.00p 126.00p 128.00p 171511
08/07/2016 127.50p 127.75p 126.00p 126.50p 156141
07/07/2016 126.00p 127.68p 124.75p 125.25p 184086
06/07/2016 126.00p 128.88p 120.00p 125.75p 363494
05/07/2016 130.00p 130.00p 125.50p 126.75p 93979
04/07/2016 132.00p 133.25p 128.75p 128.75p 129673
01/07/2016 126.50p 132.25p 124.00p 130.50p 204591
30/06/2016 127.00p 129.00p 122.25p 127.00p 692466
29/06/2016 121.25p 126.81p 121.25p 125.75p 604996
28/06/2016 120.25p 123.25p 120.25p 122.00p 168361
27/06/2016 120.25p 124.75p 118.25p 120.00p 281748
24/06/2016 106.75p 128.25p 106.75p 121.00p 359956
23/06/2016 121.00p 126.92p 121.00p 126.50p 414363
22/06/2016 116.25p 127.00p 112.94p 127.00p 1416820
21/06/2016 90.25p 124.00p 90.25p 115.25p 2030740
20/06/2016 135.00p 140.75p 135.00p 139.75p 102156
17/06/2016 129.00p 134.25p 126.60p 132.00p 206490
16/06/2016 130.00p 132.00p 125.50p 128.25p 334082
15/06/2016 130.00p 133.81p 127.75p 128.25p 278138
14/06/2016 133.00p 133.00p 130.50p 131.25p 96800
13/06/2016 139.25p 139.25p 130.00p 131.25p 128120
10/06/2016 140.00p 140.00p 130.69p 132.25p 139304
09/06/2016 130.00p 136.75p 130.00p 134.50p 48867
08/06/2016 130.00p 138.00p 130.00p 136.25p 43081
07/06/2016 140.00p 141.50p 135.25p 135.75p 164995
06/06/2016 130.00p 139.50p 130.00p 135.00p 162035
03/06/2016 135.75p 138.75p 134.40p 135.75p 90589
02/06/2016 135.00p 138.00p 134.75p 135.75p 244074
01/06/2016 135.00p 138.50p 135.00p 136.00p 89752
31/05/2016 137.00p 140.75p 135.00p 138.00p 403957
27/05/2016 137.00p 137.75p 131.75p 137.00p 450849
26/05/2016 135.00p 138.00p 132.00p 135.00p 105374
25/05/2016 135.00p 139.25p 135.00p 136.75p 443526
24/05/2016 136.50p 140.50p 134.00p 138.75p 255451
23/05/2016 127.25p 135.25p 127.25p 133.00p 549932
20/05/2016 137.00p 137.25p 131.75p 132.25p 97527
19/05/2016 131.25p 136.00p 131.00p 131.50p 147384
18/05/2016 138.00p 138.50p 132.75p 135.00p 232744
17/05/2016 133.00p 136.25p 133.00p 133.75p 221915
16/05/2016 134.00p 141.25p 132.25p 133.50p 473300
13/05/2016 140.00p 140.00p 131.75p 132.75p 236736
12/05/2016 144.00p 144.00p 133.75p 134.00p 222240
11/05/2016 144.00p 144.00p 135.00p 136.75p 173627
10/05/2016 139.50p 141.90p 137.00p 138.25p 142961
09/05/2016 144.00p 144.00p 138.25p 139.00p 131891
06/05/2016 137.00p 138.50p 135.50p 137.75p 668040
05/05/2016 137.25p 141.75p 136.25p 136.75p 268458
04/05/2016 140.25p 140.37p 135.75p 136.50p 1082143
03/05/2016 150.00p 150.00p 136.00p 137.00p 394680
29/04/2016 150.00p 150.00p 143.00p 143.00p 315908
28/04/2016 145.75p 146.65p 143.00p 145.50p 482035
27/04/2016 142.25p 145.88p 142.25p 145.75p 381449
26/04/2016 143.00p 144.75p 142.25p 144.25p 263803
25/04/2016 145.00p 145.00p 141.75p 143.00p 282459
22/04/2016 140.00p 143.25p 138.50p 142.00p 231994
21/04/2016 137.00p 139.25p 136.00p 139.25p 206949
20/04/2016 135.50p 137.50p 135.50p 136.50p 220676
19/04/2016 139.25p 139.25p 136.25p 136.25p 1257763
18/04/2016 139.75p 139.75p 135.00p 136.25p 625581
15/04/2016 140.75p 141.06p 136.25p 137.00p 311784
14/04/2016 141.00p 142.00p 138.75p 139.75p 423594
13/04/2016 140.00p 141.69p 137.00p 141.00p 551496
12/04/2016 140.00p 140.00p 136.75p 138.50p 637956
11/04/2016 133.00p 139.39p 133.00p 137.00p 864501
08/04/2016 138.00p 142.25p 135.75p 137.00p 1102843
07/04/2016 139.00p 148.61p 134.25p 136.50p 959870
06/04/2016 137.75p 137.75p 132.75p 134.25p 337574
05/04/2016 145.00p 145.00p 133.25p 134.25p 914230
04/04/2016 137.25p 146.00p 132.75p 140.25p 893525
01/04/2016 125.25p 132.62p 125.25p 130.00p 923499
31/03/2016 132.00p 136.50p 130.75p 132.50p 264655
30/03/2016 130.25p 134.50p 130.25p 134.00p 392504
29/03/2016 126.00p 136.00p 126.00p 131.50p 629495
24/03/2016 125.00p 128.25p 120.88p 126.00p 1093140
23/03/2016 121.25p 128.75p 121.25p 126.25p 503529
22/03/2016 127.00p 132.00p 124.40p 128.75p 438843
21/03/2016 133.00p 133.38p 120.25p 127.50p 780851
18/03/2016 130.50p 135.25p 130.50p 133.50p 510342
17/03/2016 135.00p 135.00p 131.25p 133.25p 130719

*Close Price adjusted for both dividends and splits