Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 129.25p 134.00p 129.25p 130.50p 355995
14/03/2016 129.25p 135.00p 129.25p 135.00p 863276
11/03/2016 131.25p 133.50p 131.00p 132.00p 214327
10/03/2016 134.75p 134.75p 130.50p 132.75p 297623
09/03/2016 138.50p 139.25p 131.25p 133.50p 366523
08/03/2016 135.00p 138.00p 133.08p 138.00p 595664
07/03/2016 135.00p 135.75p 131.00p 134.50p 216686
04/03/2016 125.25p 136.25p 125.25p 136.00p 676583
03/03/2016 124.75p 126.75p 123.58p 126.75p 456017
02/03/2016 127.75p 129.05p 121.75p 125.25p 500615
01/03/2016 128.50p 128.50p 125.25p 127.00p 521737
29/02/2016 128.25p 128.25p 123.50p 125.00p 739186
26/02/2016 126.75p 129.75p 125.00p 127.75p 960447
25/02/2016 128.00p 128.00p 122.75p 125.50p 1082152
24/02/2016 124.00p 129.75p 123.50p 127.25p 1375147
23/02/2016 123.75p 124.70p 121.50p 123.50p 1834310
22/02/2016 118.75p 123.78p 118.75p 123.00p 1579931
19/02/2016 121.50p 121.75p 119.25p 119.50p 696627
18/02/2016 120.00p 123.00p 117.25p 121.50p 1407327
17/02/2016 114.75p 118.25p 113.75p 118.25p 2403699
16/02/2016 115.25p 117.31p 114.25p 115.00p 1522026
15/02/2016 117.00p 121.25p 116.25p 117.50p 717881
12/02/2016 120.00p 121.25p 115.00p 117.00p 1530291
11/02/2016 122.00p 124.50p 119.25p 119.75p 568239
10/02/2016 128.00p 129.75p 120.00p 123.50p 632879
09/02/2016 140.50p 148.00p 124.50p 130.00p 355024
08/02/2016 140.59p 143.48p 134.46p 137.96p 117791
05/02/2016 134.02p 145.63p 134.02p 144.75p 68340
04/02/2016 136.87p 139.71p 134.02p 137.96p 116833
03/02/2016 144.31p 144.31p 133.14p 138.84p 283249
02/02/2016 143.00p 145.02p 141.27p 142.12p 118087
01/02/2016 140.37p 147.16p 140.37p 145.85p 184124
29/01/2016 135.99p 146.72p 135.99p 146.72p 210901
28/01/2016 135.77p 140.15p 133.17p 139.28p 601444
27/01/2016 136.65p 139.06p 133.80p 134.90p 418941
26/01/2016 138.18p 138.88p 135.77p 136.21p 215283
25/01/2016 139.93p 139.93p 136.21p 138.40p 215880
22/01/2016 147.82p 147.82p 130.08p 137.30p 231366
21/01/2016 140.15p 148.69p 137.30p 140.81p 852439
20/01/2016 150.22p 156.14p 150.22p 155.92p 101039
19/01/2016 157.89p 158.42p 155.26p 157.89p 111057
18/01/2016 160.52p 163.14p 157.32p 163.14p 318631
15/01/2016 161.17p 162.05p 157.23p 157.67p 554937
14/01/2016 157.23p 160.08p 153.91p 157.67p 4610341
13/01/2016 155.92p 161.17p 151.14p 160.52p 702458
12/01/2016 152.63p 155.70p 146.06p 154.60p 91293
11/01/2016 153.29p 153.29p 147.16p 148.91p 196293
08/01/2016 152.41p 154.39p 147.16p 148.47p 69616
07/01/2016 155.04p 155.19p 150.22p 151.54p 198188
06/01/2016 155.48p 160.30p 155.48p 157.67p 254669
05/01/2016 161.61p 161.61p 155.21p 161.17p 65124
04/01/2016 166.43p 166.87p 157.67p 158.33p 146996
31/12/2015 163.58p 165.99p 163.36p 165.99p 20127
30/12/2015 166.43p 166.43p 161.17p 161.17p 87656
29/12/2015 159.42p 166.10p 159.42p 165.55p 92532
24/12/2015 156.36p 157.89p 156.14p 157.23p 1772
23/12/2015 159.20p 159.20p 156.79p 156.79p 58879
22/12/2015 152.41p 158.77p 152.41p 156.58p 47821
21/12/2015 146.28p 155.92p 146.28p 153.51p 187677
18/12/2015 146.72p 152.41p 146.72p 150.66p 387494
17/12/2015 151.54p 153.07p 149.35p 150.22p 210621
16/12/2015 148.91p 151.32p 147.16p 150.22p 154415
15/12/2015 146.28p 149.13p 146.28p 148.69p 205073
14/12/2015 153.51p 157.45p 148.25p 150.88p 270294
11/12/2015 159.20p 159.20p 153.73p 154.39p 318605
10/12/2015 153.07p 157.67p 153.07p 155.92p 1042972
09/12/2015 152.41p 159.31p 152.41p 157.67p 163681
08/12/2015 159.86p 159.86p 155.92p 159.42p 167599
07/12/2015 162.05p 162.93p 155.70p 159.20p 78530
04/12/2015 162.05p 166.21p 162.05p 162.27p 125838
03/12/2015 165.33p 166.21p 162.05p 166.21p 135809
02/12/2015 170.81p 174.71p 159.42p 166.43p 369700
01/12/2015 175.19p 176.72p 173.00p 174.31p 157534
30/11/2015 165.55p 174.75p 165.55p 174.75p 730995
27/11/2015 169.71p 169.93p 164.46p 164.90p 141790
26/11/2015 166.21p 169.06p 162.98p 165.12p 384589
25/11/2015 155.04p 170.81p 155.04p 165.33p 370050
24/11/2015 164.46p 165.99p 160.50p 161.83p 208278
23/11/2015 179.13p 179.13p 159.86p 160.74p 243183
20/11/2015 162.05p 178.04p 160.30p 176.94p 296676
19/11/2015 162.05p 166.43p 160.74p 163.36p 186035
18/11/2015 158.33p 162.05p 157.01p 159.20p 234627
17/11/2015 151.54p 159.64p 151.54p 159.64p 932322
16/11/2015 149.79p 154.26p 148.91p 150.66p 1796086
13/11/2015 144.53p 152.85p 144.53p 151.54p 2988764
12/11/2015 151.32p 151.32p 143.87p 147.16p 867744
11/11/2015 151.54p 159.12p 150.88p 152.20p 204513
10/11/2015 152.63p 156.79p 151.80p 153.51p 81156
09/11/2015 153.29p 157.45p 150.44p 154.60p 141728
06/11/2015 155.04p 155.04p 150.22p 151.98p 151012
05/11/2015 153.29p 157.94p 151.32p 152.20p 165509
04/11/2015 151.98p 158.58p 150.44p 158.55p 194677
03/11/2015 155.92p 157.07p 151.54p 154.60p 268900
02/11/2015 151.32p 157.23p 150.22p 155.92p 323652
30/10/2015 140.59p 150.88p 139.49p 150.66p 513267
29/10/2015 148.47p 148.47p 141.68p 144.31p 377506
28/10/2015 151.54p 154.60p 136.87p 148.47p 1565814
27/10/2015 141.90p 157.89p 114.75p 153.51p 3620756
26/10/2015 197.31p 199.50p 195.12p 198.40p 218116
23/10/2015 198.84p 198.84p 197.09p 197.09p 193134
22/10/2015 198.62p 199.72p 197.53p 197.53p 51963
21/10/2015 200.59p 200.59p 197.09p 197.09p 132152
20/10/2015 196.43p 200.15p 196.43p 198.62p 21740
19/10/2015 196.21p 199.28p 196.21p 198.84p 52466
16/10/2015 197.09p 199.83p 197.09p 198.18p 138908
15/10/2015 195.34p 197.96p 195.34p 197.96p 59725
14/10/2015 195.34p 198.18p 195.34p 198.18p 42068
13/10/2015 197.09p 199.28p 197.09p 199.28p 219823
12/10/2015 205.85p 205.85p 197.09p 198.84p 56160
09/10/2015 203.22p 205.65p 201.25p 202.12p 236824
08/10/2015 202.34p 204.10p 199.50p 201.69p 157495
07/10/2015 205.19p 206.72p 202.67p 204.53p 155455
06/10/2015 210.01p 210.01p 200.15p 201.47p 180839
05/10/2015 209.57p 210.62p 204.75p 206.72p 134854
02/10/2015 203.88p 209.44p 201.69p 204.53p 137907
01/10/2015 192.71p 210.23p 192.71p 210.23p 201413
30/09/2015 195.77p 195.77p 191.39p 195.34p 102869
29/09/2015 195.12p 195.99p 190.74p 191.18p 118112
28/09/2015 197.09p 199.28p 194.90p 194.90p 31387
25/09/2015 190.08p 196.21p 190.08p 194.46p 134113
24/09/2015 191.61p 196.00p 191.61p 193.15p 268786
23/09/2015 197.09p 197.09p 192.82p 195.56p 64396
22/09/2015 195.77p 196.10p 194.46p 194.46p 134584
21/09/2015 197.09p 198.18p 194.90p 196.43p 120578
18/09/2015 202.12p 202.12p 197.31p 198.84p 173692
17/09/2015 197.09p 202.78p 197.09p 201.03p 63567
16/09/2015 195.34p 202.34p 195.34p 200.59p 568211
15/09/2015 205.63p 205.63p 195.34p 197.74p 275397
14/09/2015 193.80p 204.10p 193.58p 200.15p 288308
11/09/2015 188.33p 191.83p 188.33p 188.99p 190683
10/09/2015 192.71p 193.37p 189.20p 190.08p 27372
09/09/2015 192.71p 192.71p 190.30p 190.96p 1783808
08/09/2015 192.71p 194.90p 189.42p 189.42p 60804
07/09/2015 193.15p 193.15p 186.36p 190.96p 118502
04/09/2015 199.72p 199.72p 192.76p 193.58p 84196
03/09/2015 195.99p 197.09p 192.32p 197.09p 104819
02/09/2015 194.02p 200.59p 194.02p 197.09p 59399
01/09/2015 194.46p 200.15p 194.02p 197.96p 173054
28/08/2015 193.58p 197.31p 191.61p 197.09p 130636
27/08/2015 190.08p 193.37p 190.08p 191.83p 116749
26/08/2015 188.33p 191.39p 185.26p 190.08p 156225
25/08/2015 183.95p 193.53p 183.95p 187.45p 264146
24/08/2015 189.86p 191.61p 183.95p 187.01p 169778
21/08/2015 197.31p 199.11p 192.93p 192.93p 208346
20/08/2015 204.10p 204.10p 197.53p 197.53p 209322
19/08/2015 200.59p 204.10p 199.07p 200.59p 446119
18/08/2015 205.85p 205.85p 200.15p 203.00p 64925
17/08/2015 201.25p 202.56p 199.72p 202.12p 133766
14/08/2015 204.10p 205.85p 202.78p 203.00p 77012
13/08/2015 205.63p 209.57p 202.34p 202.78p 164685
12/08/2015 204.31p 205.19p 201.91p 203.44p 73121
11/08/2015 203.22p 207.60p 202.69p 205.41p 127216
10/08/2015 207.82p 207.82p 200.81p 203.88p 39437
07/08/2015 207.16p 207.16p 202.56p 203.44p 90155
06/08/2015 202.34p 203.88p 199.93p 203.22p 861073
05/08/2015 206.50p 206.50p 199.93p 201.91p 210476
04/08/2015 208.48p 208.48p 200.15p 202.34p 101088
03/08/2015 209.79p 209.79p 202.34p 203.88p 250093
31/07/2015 208.26p 208.26p 204.31p 206.72p 277439
30/07/2015 204.31p 206.94p 202.78p 205.85p 124646
29/07/2015 202.56p 203.00p 198.84p 202.78p 170630
28/07/2015 195.77p 202.12p 195.77p 197.53p 123703
27/07/2015 195.77p 201.03p 195.77p 198.84p 206247
24/07/2015 198.40p 201.69p 197.10p 197.96p 126252
23/07/2015 193.37p 203.66p 193.37p 201.69p 136540
22/07/2015 192.27p 199.28p 192.27p 199.28p 154353
21/07/2015 197.09p 198.40p 194.02p 198.40p 194499
20/07/2015 199.72p 199.72p 195.77p 196.65p 374639
17/07/2015 197.96p 197.96p 194.90p 195.77p 52212
16/07/2015 197.96p 197.96p 195.56p 197.96p 89492
15/07/2015 197.96p 197.96p 194.46p 197.09p 103339
14/07/2015 205.63p 205.63p 196.21p 196.21p 129912
13/07/2015 198.84p 201.03p 196.43p 201.03p 89782
10/07/2015 192.93p 197.74p 192.93p 196.43p 112815
09/07/2015 187.01p 198.18p 187.01p 197.96p 336024
08/07/2015 190.08p 192.05p 185.70p 191.83p 284291
07/07/2015 194.24p 194.24p 187.23p 187.45p 184881
06/07/2015 185.70p 192.71p 185.70p 190.08p 328042
03/07/2015 190.30p 191.18p 188.07p 190.08p 184881
02/07/2015 189.20p 191.18p 187.89p 187.89p 153635
01/07/2015 190.30p 193.80p 188.33p 188.55p 216947
30/06/2015 190.30p 195.34p 190.30p 192.71p 247105
29/06/2015 184.82p 197.31p 183.95p 196.87p 434624
26/06/2015 189.64p 192.27p 188.33p 190.96p 181527
25/06/2015 190.96p 195.81p 190.96p 193.58p 431289
24/06/2015 183.07p 196.44p 183.07p 195.99p 528439
23/06/2015 176.94p 189.20p 172.98p 186.58p 2528604
22/06/2015 178.91p 181.63p 177.82p 180.01p 217537
19/06/2015 183.29p 183.51p 179.79p 179.79p 938695
18/06/2015 185.04p 185.70p 180.23p 183.07p 199341
17/06/2015 191.18p 191.18p 184.17p 184.82p 52399
16/06/2015 192.27p 192.27p 184.61p 185.70p 238870
15/06/2015 188.99p 192.49p 184.61p 187.01p 325723
12/06/2015 187.45p 192.71p 187.45p 190.96p 56392
11/06/2015 197.09p 197.09p 192.02p 192.71p 149761
10/06/2015 192.05p 194.90p 192.05p 194.02p 74364
09/06/2015 192.71p 195.12p 192.05p 192.71p 87461
08/06/2015 192.71p 196.43p 192.71p 194.02p 85061
05/06/2015 195.77p 195.77p 192.93p 193.15p 74833
04/06/2015 197.09p 197.09p 193.58p 195.12p 87035

*Close Price adjusted for both dividends and splits