Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2015 201.25p 201.25p 194.46p 196.87p 540885
02/06/2015 200.59p 200.59p 195.77p 195.77p 45754
01/06/2015 192.71p 197.53p 192.71p 197.31p 91731
29/05/2015 194.24p 196.65p 192.71p 195.56p 128853
28/05/2015 193.37p 195.77p 192.49p 195.77p 165507
27/05/2015 198.62p 198.62p 192.71p 194.68p 139874
26/05/2015 193.58p 196.65p 191.83p 196.65p 89617
22/05/2015 190.08p 194.68p 190.08p 193.58p 45265
21/05/2015 192.27p 194.24p 190.46p 194.24p 58161
20/05/2015 190.08p 193.80p 189.42p 192.05p 179030
19/05/2015 190.08p 191.61p 188.99p 190.08p 287294
18/05/2015 192.71p 192.71p 188.21p 190.08p 82188
15/05/2015 189.20p 190.30p 187.89p 189.20p 65627
14/05/2015 192.71p 192.71p 187.42p 188.33p 102520
13/05/2015 192.71p 192.71p 188.33p 190.08p 128285
12/05/2015 192.71p 192.71p 188.55p 189.64p 169552
11/05/2015 193.15p 195.19p 192.49p 192.93p 89496
08/05/2015 195.34p 197.09p 192.19p 192.93p 94535
07/05/2015 197.74p 197.74p 188.33p 190.74p 200650
06/05/2015 191.61p 201.62p 189.42p 198.62p 399604
05/05/2015 191.61p 191.61p 188.77p 189.42p 164612
01/05/2015 191.61p 191.61p 185.48p 189.86p 103062
30/04/2015 186.80p 189.20p 186.80p 188.33p 61448
29/04/2015 195.34p 195.34p 187.67p 188.11p 175618
28/04/2015 194.24p 194.24p 189.86p 193.80p 98874
27/04/2015 189.86p 193.58p 189.86p 193.58p 118152
24/04/2015 185.70p 191.68p 185.70p 190.52p 181509
23/04/2015 188.11p 192.71p 188.11p 190.74p 74537
22/04/2015 186.58p 195.12p 186.58p 193.37p 216450
21/04/2015 189.20p 191.83p 188.11p 191.83p 181731
20/04/2015 183.73p 188.99p 183.73p 188.99p 70894
17/04/2015 189.42p 189.64p 186.80p 187.89p 119442
16/04/2015 187.45p 189.64p 185.92p 188.77p 279288
15/04/2015 189.64p 194.24p 189.64p 189.64p 115953
14/04/2015 187.45p 195.77p 187.45p 195.77p 199453
13/04/2015 195.12p 195.12p 189.07p 190.96p 173472
10/04/2015 187.45p 192.49p 187.45p 191.61p 201700
09/04/2015 192.27p 193.37p 189.20p 191.83p 328141
08/04/2015 184.82p 190.30p 182.42p 189.20p 222863
07/04/2015 185.92p 187.45p 183.07p 185.92p 101192
02/04/2015 186.14p 186.14p 182.93p 185.48p 136723
01/04/2015 182.85p 186.14p 180.88p 182.85p 177204
31/03/2015 187.01p 192.05p 182.63p 182.63p 346593
30/03/2015 186.14p 189.20p 186.14p 188.55p 330663
27/03/2015 187.89p 192.05p 186.14p 187.45p 181874
26/03/2015 186.80p 190.52p 185.92p 189.20p 285793
25/03/2015 186.36p 190.52p 186.36p 189.86p 298032
24/03/2015 187.01p 189.86p 187.01p 188.77p 267297
23/03/2015 189.42p 189.64p 186.36p 189.20p 143432
20/03/2015 189.86p 189.86p 186.14p 188.77p 536813
19/03/2015 187.01p 194.24p 184.12p 186.58p 337614
18/03/2015 191.18p 192.27p 188.33p 190.96p 642940
17/03/2015 187.01p 190.14p 187.01p 188.77p 246055
16/03/2015 193.15p 193.15p 188.33p 189.86p 95666
13/03/2015 192.71p 192.71p 189.08p 190.30p 193281
12/03/2015 190.08p 191.79p 188.82p 190.74p 255930
11/03/2015 191.83p 192.27p 188.99p 189.86p 88752
10/03/2015 196.87p 196.87p 189.20p 189.20p 558550
09/03/2015 193.58p 197.96p 193.37p 197.31p 120665
06/03/2015 199.72p 199.72p 192.94p 194.02p 271981
05/03/2015 192.49p 199.50p 192.49p 199.06p 237147
04/03/2015 201.69p 201.69p 196.62p 197.09p 174881
03/03/2015 197.31p 201.25p 195.34p 199.06p 246124
02/03/2015 199.06p 199.06p 195.03p 195.77p 172630
27/02/2015 199.50p 199.93p 197.09p 198.18p 216277
26/02/2015 199.72p 200.15p 197.53p 197.53p 162010
25/02/2015 199.72p 202.56p 196.65p 198.84p 272157
24/02/2015 202.56p 202.56p 197.33p 198.84p 554955
23/02/2015 201.69p 203.22p 200.32p 201.03p 142875
20/02/2015 200.15p 202.78p 198.62p 201.47p 450620
19/02/2015 202.12p 202.78p 197.09p 199.28p 237130
18/02/2015 199.06p 202.78p 196.21p 202.78p 224880
17/02/2015 198.62p 199.66p 195.99p 197.96p 1075168
16/02/2015 201.25p 201.25p 197.09p 198.18p 136003
13/02/2015 197.74p 204.53p 195.99p 199.50p 249117
12/02/2015 199.72p 201.47p 197.53p 197.96p 414641
11/02/2015 205.41p 206.39p 199.06p 200.37p 900236
10/02/2015 192.93p 205.96p 190.30p 204.31p 1268819
09/02/2015 189.86p 193.80p 189.86p 192.93p 1495427
06/02/2015 196.21p 196.21p 189.42p 192.71p 319858
05/02/2015 188.99p 193.65p 188.44p 193.58p 365686
04/02/2015 187.23p 190.52p 187.23p 188.77p 85934
03/02/2015 191.18p 192.49p 188.77p 189.86p 77032
02/02/2015 191.18p 191.39p 187.67p 189.42p 186268
30/01/2015 189.64p 191.83p 188.77p 189.64p 170178
29/01/2015 194.24p 196.21p 188.99p 190.74p 411601
28/01/2015 197.31p 198.62p 193.37p 196.43p 421567
27/01/2015 203.66p 203.66p 197.61p 198.40p 134930
26/01/2015 204.10p 204.10p 197.96p 201.91p 215157
23/01/2015 206.07p 206.07p 200.42p 203.66p 349656
22/01/2015 196.65p 204.53p 195.12p 203.22p 376243
21/01/2015 201.47p 203.44p 199.72p 201.69p 307281
20/01/2015 202.56p 205.26p 200.59p 200.59p 149148
19/01/2015 201.25p 205.19p 198.13p 202.34p 247393
16/01/2015 201.47p 204.75p 198.62p 199.28p 345735
15/01/2015 202.34p 205.41p 200.37p 202.34p 245009
14/01/2015 211.10p 211.10p 202.34p 202.56p 167318
13/01/2015 209.13p 209.57p 206.20p 206.72p 483219
12/01/2015 208.04p 211.10p 204.04p 208.04p 147187
09/01/2015 204.75p 207.60p 203.22p 205.85p 388756
08/01/2015 205.85p 205.85p 203.20p 205.85p 206289
07/01/2015 200.59p 205.63p 200.59p 204.10p 485708
06/01/2015 201.91p 204.10p 198.62p 202.34p 153675
05/01/2015 201.47p 203.00p 199.06p 201.03p 290460
02/01/2015 209.79p 210.88p 203.20p 204.53p 166672
31/12/2014 208.26p 211.10p 206.81p 209.35p 58458
30/12/2014 208.69p 211.32p 207.16p 209.57p 119728
29/12/2014 207.38p 211.98p 202.12p 208.48p 244171
24/12/2014 199.72p 205.85p 199.72p 204.31p 25055
23/12/2014 199.93p 204.97p 199.93p 204.97p 106209
22/12/2014 204.10p 205.19p 198.80p 205.19p 150660
19/12/2014 198.40p 202.78p 198.18p 199.72p 340812
18/12/2014 201.03p 202.56p 197.09p 200.15p 182421
17/12/2014 197.96p 199.28p 194.46p 196.21p 177809
16/12/2014 194.24p 201.25p 192.71p 197.96p 220510
15/12/2014 194.24p 198.40p 194.24p 194.46p 125631
12/12/2014 198.18p 198.73p 195.12p 197.09p 162898
11/12/2014 198.18p 202.34p 198.18p 199.72p 159089
10/12/2014 204.75p 206.29p 199.06p 199.28p 109632
09/12/2014 209.79p 209.79p 199.72p 199.72p 270286
08/12/2014 201.47p 210.27p 201.47p 208.26p 266904
05/12/2014 199.72p 207.82p 199.72p 205.85p 130315
04/12/2014 200.15p 202.78p 199.72p 200.59p 252337
03/12/2014 202.34p 205.19p 198.84p 200.15p 351500
02/12/2014 202.34p 204.10p 200.16p 202.56p 288601
01/12/2014 208.48p 208.48p 200.37p 202.12p 291030
28/11/2014 209.57p 209.57p 205.41p 206.94p 190757
27/11/2014 207.38p 208.48p 204.97p 207.60p 154654
26/11/2014 210.23p 210.45p 201.69p 204.53p 262145
25/11/2014 203.88p 212.85p 203.88p 206.50p 358415
24/11/2014 201.47p 203.88p 198.62p 198.62p 107712
21/11/2014 198.84p 204.97p 198.84p 200.37p 88525
20/11/2014 202.78p 204.10p 199.72p 199.72p 85930
19/11/2014 201.47p 204.70p 200.59p 203.88p 110630
18/11/2014 205.19p 206.07p 203.00p 203.00p 111483
17/11/2014 203.22p 206.94p 203.22p 205.41p 306146
14/11/2014 206.29p 207.16p 205.41p 206.07p 108478
13/11/2014 206.50p 207.82p 204.75p 204.97p 237987
12/11/2014 214.61p 214.61p 203.66p 203.88p 234753
11/11/2014 210.01p 215.26p 208.02p 212.64p 862257
10/11/2014 214.83p 214.83p 210.67p 213.07p 193202
07/11/2014 214.17p 217.23p 208.48p 212.85p 298643
06/11/2014 212.20p 213.51p 209.13p 212.85p 104195
05/11/2014 210.88p 212.42p 209.13p 210.01p 205746
04/11/2014 212.42p 214.17p 208.04p 208.04p 143957
03/11/2014 215.26p 215.26p 208.26p 211.10p 305550
31/10/2014 214.61p 215.04p 209.35p 213.51p 1454292
30/10/2014 214.83p 214.83p 207.60p 212.64p 311842
29/10/2014 208.48p 213.73p 206.89p 213.73p 330751
28/10/2014 208.91p 209.13p 206.29p 207.16p 143304
27/10/2014 210.23p 210.23p 205.89p 206.50p 135860
24/10/2014 208.04p 210.01p 206.72p 209.35p 433783
23/10/2014 206.72p 209.23p 206.50p 207.60p 368024
22/10/2014 210.01p 210.01p 203.26p 206.94p 297235
21/10/2014 204.31p 211.54p 204.31p 206.94p 279994
20/10/2014 197.31p 207.16p 197.31p 206.72p 463204
17/10/2014 200.59p 200.59p 192.93p 199.72p 339026
16/10/2014 191.83p 200.15p 189.20p 198.62p 413130
15/10/2014 194.24p 194.24p 188.54p 190.74p 332405
14/10/2014 187.45p 191.83p 187.45p 190.96p 239100
13/10/2014 188.11p 191.39p 187.67p 190.30p 440060
10/10/2014 187.89p 194.02p 187.01p 191.18p 208497
09/10/2014 192.05p 192.27p 188.33p 189.20p 398297
08/10/2014 188.33p 190.52p 185.26p 190.52p 315580
07/10/2014 193.37p 193.37p 185.31p 187.89p 2874229
06/10/2014 197.09p 197.09p 191.61p 191.61p 188453
03/10/2014 195.77p 196.43p 190.52p 193.58p 232221
02/10/2014 197.74p 197.74p 193.37p 193.80p 247501
01/10/2014 198.40p 198.40p 193.58p 196.65p 163940
30/09/2014 200.59p 200.59p 195.77p 196.65p 563191
29/09/2014 201.25p 203.22p 197.96p 199.93p 210545
26/09/2014 202.78p 204.97p 198.84p 199.28p 210375
25/09/2014 211.76p 216.04p 203.44p 203.44p 268226
24/09/2014 205.85p 208.91p 203.44p 208.26p 296422
23/09/2014 204.31p 208.91p 202.78p 206.07p 335635
22/09/2014 212.42p 214.39p 204.97p 205.41p 362523
19/09/2014 212.42p 213.73p 209.35p 212.64p 524699
18/09/2014 211.10p 211.76p 205.63p 208.04p 165619
17/09/2014 201.91p 210.67p 201.91p 208.48p 510156
16/09/2014 209.79p 211.54p 205.39p 206.72p 267580
15/09/2014 206.07p 213.07p 201.03p 210.45p 396463
12/09/2014 204.53p 206.07p 201.73p 205.41p 113321
11/09/2014 204.10p 207.38p 201.03p 203.22p 100794
10/09/2014 201.47p 206.72p 199.66p 205.41p 567337
09/09/2014 205.63p 206.00p 200.81p 201.03p 132252
08/09/2014 204.10p 213.13p 203.00p 204.53p 222548
05/09/2014 204.53p 204.53p 202.34p 204.10p 170912
04/09/2014 201.03p 204.75p 198.84p 204.75p 213142
03/09/2014 203.88p 203.88p 198.62p 199.72p 253621
02/09/2014 202.34p 203.88p 199.50p 202.56p 114465
01/09/2014 203.00p 203.00p 200.37p 201.47p 208983
29/08/2014 203.00p 203.00p 198.84p 200.81p 129814
28/08/2014 202.34p 204.10p 200.37p 201.47p 262634
27/08/2014 200.15p 203.88p 199.28p 201.47p 565925
26/08/2014 199.72p 203.57p 199.06p 200.59p 346897
22/08/2014 203.00p 203.00p 196.87p 197.31p 186068
21/08/2014 199.06p 202.56p 197.53p 201.47p 180275
20/08/2014 201.91p 201.91p 197.31p 199.28p 293622
19/08/2014 202.78p 203.44p 199.93p 200.37p 435353
18/08/2014 198.84p 202.78p 196.87p 201.03p 436172

*Close Price adjusted for both dividends and splits