Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2013 196.12p 197.09p 192.54p 195.77p 520586
29/10/2013 191.48p 196.47p 190.69p 195.34p 486128
28/10/2013 196.12p 196.33p 188.77p 191.83p 743495
25/10/2013 193.85p 196.96p 192.88p 195.51p 1219277
24/10/2013 192.27p 195.34p 189.12p 193.58p 885988
23/10/2013 187.98p 194.20p 187.80p 191.83p 1172114
22/10/2013 190.08p 192.62p 185.79p 188.42p 1853932
21/10/2013 190.08p 193.32p 188.33p 190.17p 1246362
18/10/2013 185.61p 191.74p 183.47p 190.34p 1543622
17/10/2013 188.59p 191.37p 180.18p 184.56p 1241306
16/10/2013 184.39p 189.03p 177.82p 188.33p 5419008
15/10/2013 185.09p 191.52p 184.56p 185.26p 2701911
14/10/2013 189.99p 192.71p 183.95p 184.91p 4562622
11/10/2013 210.23p 249.12p 188.33p 192.71p 8277080
10/10/2013 248.86p 250.52p 246.75p 249.12p 313518
09/10/2013 249.64p 253.41p 246.84p 248.33p 403175
08/10/2013 250.52p 252.18p 246.14p 247.02p 374339
07/10/2013 248.68p 251.40p 247.02p 250.52p 502975
04/10/2013 250.35p 250.96p 248.16p 250.08p 527796
03/10/2013 259.37p 260.94p 248.94p 249.47p 1034061
02/10/2013 265.24p 266.90p 258.84p 258.84p 462033
01/10/2013 265.85p 267.86p 264.10p 266.64p 254488
30/09/2013 265.15p 267.69p 260.68p 266.11p 517451
27/09/2013 273.38p 274.43p 266.02p 267.34p 260084
26/09/2013 273.82p 277.15p 271.19p 274.61p 236193
25/09/2013 276.19p 276.99p 271.72p 273.03p 158771
24/09/2013 269.44p 275.66p 268.21p 274.78p 508944
23/09/2013 268.74p 271.54p 267.08p 268.21p 965647
20/09/2013 269.70p 270.58p 267.95p 268.48p 683495
19/09/2013 274.78p 276.01p 269.00p 270.49p 268470
18/09/2013 275.31p 275.31p 269.79p 271.54p 265306
17/09/2013 277.85p 280.04p 273.47p 273.47p 213120
16/09/2013 280.74p 280.74p 277.15p 278.55p 300434
13/09/2013 281.97p 281.97p 277.85p 278.55p 449119
12/09/2013 278.81p 283.11p 277.67p 280.04p 353341
11/09/2013 274.43p 280.48p 274.35p 278.55p 263602
10/09/2013 274.61p 275.75p 273.30p 274.35p 407888
09/09/2013 274.08p 275.05p 272.94p 273.30p 233940
06/09/2013 272.51p 275.49p 271.28p 274.52p 726457
05/09/2013 273.03p 276.18p 271.28p 272.42p 414074
04/09/2013 269.79p 274.78p 269.09p 271.54p 295348
03/09/2013 271.19p 272.86p 269.18p 269.79p 251958
02/09/2013 270.76p 272.24p 267.34p 271.54p 231261
30/08/2013 274.35p 275.84p 267.37p 269.00p 387750
29/08/2013 276.54p 277.85p 272.51p 272.51p 429280
28/08/2013 268.21p 275.92p 263.66p 274.17p 629764
27/08/2013 277.67p 277.67p 268.21p 269.35p 623816
23/08/2013 279.25p 282.67p 278.90p 280.13p 294686
22/08/2013 274.78p 281.79p 274.78p 280.48p 372494
21/08/2013 272.94p 279.43p 269.10p 274.43p 514033
20/08/2013 270.93p 272.07p 262.87p 270.84p 307780
19/08/2013 269.88p 272.51p 267.16p 270.58p 263149
16/08/2013 268.48p 268.74p 266.38p 268.74p 198103
15/08/2013 274.17p 276.61p 266.46p 266.46p 248596
14/08/2013 274.26p 275.57p 272.77p 275.05p 167631
13/08/2013 273.47p 278.38p 273.47p 274.43p 480843
12/08/2013 274.61p 275.75p 273.03p 273.56p 274884
09/08/2013 271.28p 275.05p 270.76p 274.17p 361965
08/08/2013 272.33p 275.22p 270.76p 270.76p 391639
07/08/2013 273.65p 274.35p 267.69p 268.13p 333729
06/08/2013 273.12p 276.97p 269.88p 270.58p 362109
05/08/2013 272.24p 276.19p 271.98p 274.17p 365742
02/08/2013 272.77p 273.37p 270.14p 271.98p 243676
01/08/2013 271.28p 273.73p 268.39p 271.54p 356488
31/07/2013 269.09p 270.32p 267.43p 269.79p 1176258
30/07/2013 268.30p 270.23p 267.86p 269.27p 265740
29/07/2013 267.60p 270.49p 266.99p 269.53p 423698
26/07/2013 267.51p 268.92p 264.89p 266.99p 291898
25/07/2013 261.91p 267.16p 260.16p 267.16p 1144674
24/07/2013 268.21p 269.09p 261.65p 263.05p 917021
23/07/2013 274.26p 277.67p 268.13p 268.13p 548501
22/07/2013 267.69p 274.17p 261.21p 274.17p 738689
19/07/2013 277.59p 281.27p 260.59p 261.21p 1282480
18/07/2013 275.92p 281.35p 274.35p 281.27p 367067
17/07/2013 276.71p 278.38p 275.05p 275.75p 530615
16/07/2013 274.70p 280.04p 271.72p 276.89p 483984
15/07/2013 265.59p 273.38p 263.67p 273.03p 803538
12/07/2013 264.01p 265.59p 259.46p 264.54p 391414
11/07/2013 261.38p 265.94p 260.16p 263.13p 376722
10/07/2013 258.58p 260.24p 254.55p 260.16p 352365
09/07/2013 262.08p 263.66p 257.44p 259.46p 577958
08/07/2013 255.16p 260.51p 252.62p 257.44p 397963
05/07/2013 258.93p 262.96p 252.62p 252.62p 538858
04/07/2013 249.47p 260.68p 249.29p 260.68p 539749
03/07/2013 246.05p 249.38p 246.05p 248.16p 234887
02/07/2013 251.57p 252.18p 246.40p 250.87p 326428
01/07/2013 249.56p 252.45p 246.67p 251.05p 465310
28/06/2013 246.67p 251.05p 245.97p 248.86p 1089901
27/06/2013 242.81p 247.02p 239.57p 247.02p 652127
26/06/2013 241.32p 244.65p 240.36p 241.50p 409537
25/06/2013 239.40p 241.76p 237.38p 240.36p 587128
24/06/2013 238.78p 241.41p 234.32p 237.38p 664575
21/06/2013 242.20p 247.37p 239.92p 240.45p 1044091
20/06/2013 238.43p 243.95p 234.75p 242.64p 2224412
19/06/2013 232.65p 240.45p 224.94p 240.45p 1290911
18/06/2013 226.96p 235.63p 208.48p 233.53p 3256751
17/06/2013 235.37p 235.37p 230.37p 232.74p 320851
14/06/2013 232.30p 235.28p 226.34p 234.14p 359287
13/06/2013 228.45p 229.85p 224.66p 226.34p 352216
12/06/2013 231.78p 234.40p 229.15p 229.85p 1538604
11/06/2013 238.08p 238.52p 229.85p 231.42p 418143
10/06/2013 238.17p 240.18p 234.93p 238.52p 233866
07/06/2013 234.05p 238.87p 230.55p 237.91p 403125
06/06/2013 236.59p 241.06p 232.56p 232.56p 411976
05/06/2013 237.91p 240.71p 232.48p 233.79p 600280
04/06/2013 241.94p 243.16p 236.73p 240.27p 594222
03/06/2013 246.23p 248.51p 240.18p 240.18p 518311
31/05/2013 249.03p 250.26p 245.09p 247.37p 308525
30/05/2013 244.74p 248.94p 244.74p 248.24p 237532
29/05/2013 246.93p 248.33p 245.26p 245.79p 210357
28/05/2013 248.68p 250.52p 246.49p 248.33p 304656
24/05/2013 252.36p 252.36p 246.05p 246.49p 491793
23/05/2013 250.52p 251.22p 245.70p 250.61p 627511
22/05/2013 254.64p 256.39p 252.89p 254.11p 925083
21/05/2013 257.09p 258.05p 250.87p 253.85p 978759
20/05/2013 254.99p 257.53p 254.07p 256.83p 517462
17/05/2013 260.86p 260.86p 254.29p 255.34p 810537
16/05/2013 254.55p 261.12p 254.20p 259.98p 356598
15/05/2013 255.43p 257.09p 253.60p 256.92p 441615
14/05/2013 254.90p 256.43p 252.54p 255.95p 608819
13/05/2013 252.45p 257.70p 252.45p 254.90p 1785732
10/05/2013 253.76p 254.46p 251.31p 253.06p 3740527
09/05/2013 254.02p 254.99p 251.24p 251.66p 675377
08/05/2013 247.98p 254.55p 247.98p 254.02p 591347
07/05/2013 245.79p 250.26p 243.86p 246.93p 548735
03/05/2013 238.70p 247.02p 236.94p 245.26p 557542
02/05/2013 240.10p 242.64p 235.89p 236.86p 801843
01/05/2013 238.17p 240.01p 234.75p 240.01p 252512
30/04/2013 243.51p 247.10p 236.51p 237.47p 824264
29/04/2013 242.81p 243.60p 237.56p 242.20p 498375
26/04/2013 240.18p 242.64p 234.75p 241.41p 589452
25/04/2013 234.84p 240.97p 233.44p 239.05p 628622
24/04/2013 228.53p 242.29p 227.13p 234.58p 1119502
23/04/2013 224.51p 229.85p 224.51p 227.92p 288627
22/04/2013 230.81p 231.34p 223.54p 225.56p 225372
19/04/2013 230.46p 230.46p 223.37p 225.73p 296185
18/04/2013 225.12p 229.94p 224.12p 225.73p 533315
17/04/2013 228.62p 228.62p 222.05p 225.47p 762135
16/04/2013 228.71p 231.42p 225.38p 230.99p 780406
15/04/2013 237.12p 238.38p 227.83p 229.76p 1192162
12/04/2013 239.75p 241.06p 236.51p 236.51p 761716
11/04/2013 228.45p 244.56p 228.45p 241.15p 1329386
10/04/2013 222.49p 230.10p 221.70p 229.06p 484228
09/04/2013 223.37p 224.51p 218.66p 222.49p 541436
08/04/2013 221.61p 225.12p 218.64p 220.83p 435553
05/04/2013 229.15p 229.15p 217.06p 219.16p 1092506
04/04/2013 231.34p 233.42p 221.96p 225.12p 919004
03/04/2013 231.51p 234.14p 228.62p 230.37p 689874
02/04/2013 228.45p 231.69p 227.21p 231.42p 713718
28/03/2013 223.72p 228.80p 221.18p 227.83p 649018
27/03/2013 225.64p 228.53p 220.48p 223.28p 799572
26/03/2013 228.36p 228.53p 224.59p 227.13p 742628
25/03/2013 231.25p 232.30p 225.21p 227.75p 449457
22/03/2013 227.92p 232.13p 224.59p 229.94p 886460
21/03/2013 226.96p 229.75p 223.37p 228.36p 734227
20/03/2013 229.32p 230.64p 224.42p 227.75p 517972
19/03/2013 228.10p 228.97p 225.12p 227.66p 646054
18/03/2013 221.61p 229.67p 217.87p 228.27p 1784357
15/03/2013 231.86p 236.59p 224.15p 224.15p 4261403
14/03/2013 231.34p 233.44p 226.87p 230.02p 747743
13/03/2013 230.90p 232.24p 228.71p 230.37p 631909
12/03/2013 235.89p 237.99p 230.20p 231.78p 1053025
11/03/2013 237.03p 238.34p 232.30p 236.77p 957562
08/03/2013 238.52p 241.76p 235.98p 237.99p 519805
07/03/2013 242.90p 244.21p 237.12p 237.82p 383787
06/03/2013 239.83p 245.00p 238.43p 242.72p 603653
05/03/2013 238.52p 242.83p 233.35p 239.66p 996924
04/03/2013 238.61p 239.57p 229.72p 237.91p 1286768
01/03/2013 241.94p 245.97p 235.70p 239.13p 501265
28/02/2013 250.17p 250.17p 240.71p 242.64p 857489
27/02/2013 249.47p 251.40p 245.79p 247.54p 584237
26/02/2013 250.00p 255.78p 245.26p 245.53p 721951
25/02/2013 255.08p 259.19p 253.98p 255.78p 573588
22/02/2013 249.38p 257.00p 249.29p 253.41p 513118
21/02/2013 254.37p 255.95p 247.25p 250.35p 405724
20/02/2013 250.78p 257.97p 249.56p 255.95p 530906
19/02/2013 250.70p 251.40p 248.16p 251.40p 718461
18/02/2013 252.10p 252.18p 247.37p 249.64p 432125
15/02/2013 251.40p 253.15p 245.62p 251.13p 481209
14/02/2013 254.02p 254.11p 248.77p 249.21p 791787
13/02/2013 250.00p 257.44p 249.90p 254.11p 436376
12/02/2013 252.27p 253.29p 247.10p 250.00p 458263
11/02/2013 254.02p 255.43p 250.43p 252.45p 527550
08/02/2013 254.90p 257.79p 251.83p 254.11p 928623
07/02/2013 254.64p 256.64p 252.10p 252.10p 589919
06/02/2013 257.70p 258.93p 251.38p 253.94p 661755
05/02/2013 252.01p 259.72p 251.31p 255.25p 721712
04/02/2013 258.32p 259.50p 250.87p 252.89p 1318645
01/02/2013 248.59p 260.59p 248.42p 258.40p 2771400
31/01/2013 240.80p 250.78p 240.01p 248.42p 6886869
30/01/2013 254.02p 254.02p 239.87p 241.59p 2064409
29/01/2013 260.51p 261.91p 253.15p 253.94p 2106088
28/01/2013 260.42p 264.80p 257.77p 259.19p 6054966
25/01/2013 259.63p 260.69p 250.08p 259.63p 1183240
24/01/2013 246.14p 263.92p 240.80p 260.07p 5747658
23/01/2013 250.78p 253.41p 246.75p 247.45p 1651895
22/01/2013 247.19p 251.66p 241.99p 250.78p 1005592
21/01/2013 247.02p 248.57p 244.65p 246.67p 688196
18/01/2013 242.46p 246.44p 240.45p 244.83p 593490
17/01/2013 238.61p 242.37p 237.21p 241.06p 556926

*Close Price adjusted for both dividends and splits