Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2017 192.25p 195.00p 190.25p 195.00p 149794
18/04/2017 190.00p 194.75p 188.75p 192.50p 365824
13/04/2017 195.25p 196.75p 193.25p 194.50p 127568
12/04/2017 190.00p 199.50p 190.00p 196.25p 197961
11/04/2017 190.00p 199.00p 190.00p 197.50p 238357
10/04/2017 195.00p 199.00p 191.74p 197.75p 193749
07/04/2017 191.50p 192.25p 189.58p 191.75p 202997
06/04/2017 190.50p 192.25p 187.12p 192.00p 118091
05/04/2017 192.00p 194.25p 189.25p 192.50p 300994
04/04/2017 189.00p 191.25p 188.00p 189.25p 249477
03/04/2017 191.75p 193.25p 187.00p 189.00p 347800
31/03/2017 194.00p 194.75p 191.25p 192.00p 318986
30/03/2017 191.50p 196.80p 191.50p 195.00p 196316
29/03/2017 196.50p 197.75p 195.75p 196.50p 124629
28/03/2017 191.00p 198.50p 191.00p 196.75p 172505
27/03/2017 194.25p 195.75p 192.50p 192.75p 208065
24/03/2017 195.25p 198.00p 194.50p 195.75p 183559
23/03/2017 186.00p 198.75p 186.00p 195.50p 225303
22/03/2017 194.75p 195.50p 190.00p 193.25p 515738
21/03/2017 197.25p 200.00p 195.00p 195.50p 428616
20/03/2017 199.50p 199.50p 196.25p 197.50p 589210
17/03/2017 198.00p 200.00p 191.25p 197.50p 991001
16/03/2017 197.50p 200.00p 197.25p 198.00p 356002
15/03/2017 197.75p 199.75p 197.00p 199.75p 334832
14/03/2017 197.25p 199.25p 196.69p 198.00p 266466
13/03/2017 197.50p 200.63p 197.00p 198.00p 260579
10/03/2017 193.25p 202.00p 193.25p 200.00p 249840
09/03/2017 194.00p 204.50p 194.00p 201.50p 399156
08/03/2017 192.50p 203.25p 192.50p 202.00p 383568
07/03/2017 192.50p 201.65p 192.50p 200.00p 616114
06/03/2017 195.50p 202.25p 195.50p 200.50p 587482
03/03/2017 204.50p 205.00p 198.50p 200.50p 766387
02/03/2017 196.00p 208.00p 195.62p 204.50p 3461257
01/03/2017 195.00p 196.50p 192.75p 195.50p 3039204
28/02/2017 190.75p 197.00p 190.75p 194.25p 932322
27/02/2017 186.50p 194.00p 186.50p 193.25p 589207
24/02/2017 193.25p 194.88p 191.00p 193.75p 919005
23/02/2017 186.50p 195.00p 186.50p 191.75p 412160
22/02/2017 186.50p 194.00p 186.50p 192.75p 518097
21/02/2017 191.00p 194.50p 189.50p 192.25p 682164
20/02/2017 193.75p 194.25p 188.75p 191.00p 645375
17/02/2017 190.50p 194.25p 190.50p 191.25p 705683
16/02/2017 193.25p 194.50p 190.25p 191.50p 1083426
15/02/2017 190.00p 195.25p 190.00p 194.50p 886750
14/02/2017 194.00p 194.00p 190.83p 191.75p 464090
13/02/2017 194.00p 195.00p 191.50p 192.25p 1218066
10/02/2017 193.00p 193.00p 187.15p 191.00p 2334072
09/02/2017 192.25p 194.00p 187.75p 190.00p 1162609
08/02/2017 192.00p 193.75p 190.75p 190.75p 1257685
07/02/2017 191.75p 194.00p 189.50p 190.75p 749007
06/02/2017 192.00p 192.25p 189.50p 190.00p 572205
03/02/2017 190.75p 192.75p 189.00p 189.00p 953492
02/02/2017 189.00p 192.00p 187.00p 188.00p 1021292
01/02/2017 194.00p 194.00p 185.81p 188.25p 924231
31/01/2017 191.75p 194.00p 183.81p 192.00p 980916
30/01/2017 195.00p 196.00p 179.38p 192.50p 880370
27/01/2017 196.00p 196.00p 193.40p 194.75p 884031
26/01/2017 184.00p 195.75p 184.00p 194.50p 439260
25/01/2017 185.00p 194.07p 185.00p 192.00p 662623
24/01/2017 180.00p 193.25p 180.00p 192.00p 2393909
23/01/2017 180.00p 189.00p 180.00p 185.25p 980965
20/01/2017 178.00p 184.38p 175.00p 184.00p 459950
19/01/2017 171.00p 174.00p 169.33p 172.00p 1077851
18/01/2017 162.00p 170.02p 162.00p 167.75p 203181
17/01/2017 165.00p 173.50p 165.00p 169.00p 129616
16/01/2017 170.00p 173.75p 168.83p 169.25p 97853
13/01/2017 165.00p 174.00p 165.00p 173.00p 337939
12/01/2017 173.00p 173.00p 168.18p 171.00p 243461
11/01/2017 170.00p 172.25p 165.00p 170.75p 353491
10/01/2017 165.00p 172.50p 165.00p 169.25p 215673
09/01/2017 173.00p 173.00p 170.00p 170.50p 177511
06/01/2017 173.00p 173.00p 167.68p 170.00p 93979
05/01/2017 173.00p 173.00p 170.75p 170.75p 343083
04/01/2017 173.00p 173.00p 169.00p 169.75p 153765
03/01/2017 173.00p 173.00p 165.55p 170.00p 339946
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

*Close Price adjusted for both dividends and splits