Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2014 192.49p 201.91p 192.49p 199.72p 475358
14/08/2014 187.89p 192.71p 185.43p 191.61p 353997
13/08/2014 191.39p 191.39p 185.70p 187.67p 189328
12/08/2014 185.48p 192.49p 184.76p 191.83p 377958
11/08/2014 180.23p 185.70p 179.79p 184.82p 215020
08/08/2014 176.72p 182.63p 175.85p 179.79p 277153
07/08/2014 175.41p 177.38p 172.34p 177.16p 205119
06/08/2014 173.44p 175.85p 171.69p 174.97p 206780
05/08/2014 176.07p 176.28p 173.88p 175.19p 197528
04/08/2014 178.04p 179.13p 175.17p 176.28p 444182
01/08/2014 176.94p 178.69p 176.16p 178.26p 213737
31/07/2014 178.04p 178.91p 175.41p 177.60p 247114
30/07/2014 178.91p 179.79p 177.16p 178.91p 187075
29/07/2014 178.26p 179.57p 177.60p 177.60p 183347
28/07/2014 177.38p 179.57p 177.16p 178.69p 153076
25/07/2014 179.35p 182.42p 176.83p 177.82p 227041
24/07/2014 178.04p 181.06p 175.85p 179.13p 221673
23/07/2014 177.60p 178.26p 176.28p 176.50p 165493
22/07/2014 177.38p 178.26p 175.19p 176.72p 138313
21/07/2014 178.04p 179.57p 174.09p 176.07p 261425
18/07/2014 178.04p 178.04p 174.97p 176.94p 412792
17/07/2014 178.69p 178.69p 176.94p 177.82p 162178
16/07/2014 179.79p 182.63p 177.38p 178.47p 247809
15/07/2014 179.13p 179.79p 175.85p 176.94p 330065
14/07/2014 176.50p 179.79p 175.15p 178.47p 633224
11/07/2014 174.09p 176.28p 174.09p 175.19p 350563
10/07/2014 178.47p 178.47p 173.66p 174.31p 783097
09/07/2014 173.44p 178.69p 170.43p 178.04p 2140312
08/07/2014 177.16p 177.64p 173.37p 174.31p 644283
07/07/2014 180.66p 181.32p 176.50p 178.91p 226649
04/07/2014 177.16p 180.72p 176.77p 180.23p 576106
03/07/2014 175.19p 181.10p 175.19p 178.26p 415701
02/07/2014 177.16p 178.69p 175.41p 175.85p 484534
01/07/2014 180.23p 180.39p 176.12p 176.94p 455414
30/06/2014 177.60p 181.10p 177.42p 180.01p 385484
27/06/2014 176.28p 178.26p 173.66p 178.26p 330177
26/06/2014 175.41p 177.53p 172.78p 175.63p 2015292
25/06/2014 167.31p 175.41p 165.55p 175.19p 1423410
24/06/2014 177.82p 181.76p 158.98p 166.43p 5858384
23/06/2014 182.20p 182.63p 179.13p 181.76p 901787
20/06/2014 184.82p 185.70p 180.85p 180.88p 2017044
19/06/2014 186.58p 189.20p 183.29p 183.29p 772785
18/06/2014 183.29p 186.80p 183.07p 186.36p 1069631
17/06/2014 184.61p 186.36p 180.66p 182.63p 500418
16/06/2014 187.67p 188.11p 184.39p 184.39p 792381
13/06/2014 189.20p 190.24p 185.04p 187.01p 352647
12/06/2014 194.68p 196.20p 189.42p 189.42p 282482
11/06/2014 196.87p 198.40p 194.46p 195.12p 582528
10/06/2014 192.71p 197.09p 190.96p 197.09p 324570
09/06/2014 192.71p 194.46p 191.39p 191.39p 209821
06/06/2014 194.90p 194.90p 192.49p 192.93p 285979
05/06/2014 195.12p 195.99p 192.93p 192.93p 120437
04/06/2014 195.56p 197.09p 192.71p 194.46p 323749
03/06/2014 200.59p 200.59p 195.90p 197.09p 365569
02/06/2014 197.96p 200.59p 196.87p 197.53p 484559
30/05/2014 194.90p 198.24p 194.90p 196.65p 300399
29/05/2014 197.31p 198.31p 192.93p 195.34p 296736
28/05/2014 192.71p 198.56p 191.18p 192.93p 809607
27/05/2014 188.33p 193.15p 188.33p 191.18p 493318
23/05/2014 186.36p 188.42p 185.45p 187.45p 401171
22/05/2014 183.07p 186.14p 183.07p 185.70p 306325
21/05/2014 182.63p 184.39p 182.20p 183.29p 228269
20/05/2014 183.29p 185.48p 181.76p 183.51p 407915
19/05/2014 182.85p 184.87p 181.54p 184.61p 312732
16/05/2014 185.92p 187.01p 180.44p 184.17p 1061551
15/05/2014 185.92p 186.80p 183.73p 185.70p 6010658
14/05/2014 191.18p 191.18p 186.58p 186.80p 281018
13/05/2014 189.64p 191.61p 187.45p 190.30p 269466
12/05/2014 189.64p 190.08p 186.14p 187.45p 681050
09/05/2014 189.86p 192.93p 189.86p 190.08p 372440
08/05/2014 190.96p 194.02p 189.86p 192.93p 477638
07/05/2014 193.37p 193.37p 189.86p 190.08p 4027771
06/05/2014 193.37p 197.31p 191.18p 192.49p 281467
02/05/2014 193.80p 194.32p 192.93p 194.02p 200238
01/05/2014 196.21p 198.40p 194.24p 194.46p 291956
30/04/2014 198.62p 199.50p 195.34p 196.21p 294195
29/04/2014 201.91p 203.27p 196.98p 199.50p 1098669
28/04/2014 200.81p 204.97p 198.62p 200.59p 1194907
25/04/2014 207.16p 208.91p 201.47p 203.22p 13337372
24/04/2014 206.07p 218.11p 206.07p 208.48p 923929
23/04/2014 207.16p 209.35p 205.85p 208.04p 256413
22/04/2014 208.04p 208.16p 205.85p 206.29p 589197
17/04/2014 208.04p 210.01p 207.82p 208.48p 901674
16/04/2014 206.29p 209.57p 206.29p 208.69p 246369
15/04/2014 209.13p 212.85p 206.29p 208.04p 350474
14/04/2014 216.36p 218.11p 208.91p 210.88p 381939
11/04/2014 219.64p 219.64p 214.61p 218.11p 231865
10/04/2014 220.74p 221.40p 218.55p 219.64p 296347
09/04/2014 222.27p 224.93p 219.42p 219.42p 161357
08/04/2014 223.59p 225.78p 218.77p 219.64p 388581
07/04/2014 224.68p 225.14p 223.15p 224.68p 186784
04/04/2014 220.30p 225.45p 220.30p 225.12p 461221
03/04/2014 224.24p 225.41p 218.55p 220.52p 610141
02/04/2014 225.78p 226.43p 222.49p 224.90p 136874
01/04/2014 226.65p 228.84p 223.30p 225.12p 679649
31/03/2014 224.46p 227.75p 224.46p 227.75p 312380
28/03/2014 221.83p 224.90p 221.61p 224.68p 604445
27/03/2014 225.78p 225.78p 220.96p 221.61p 193889
26/03/2014 225.12p 228.62p 224.24p 224.24p 432992
25/03/2014 230.37p 231.25p 224.24p 225.56p 638690
24/03/2014 238.26p 239.57p 229.50p 229.50p 864160
21/03/2014 238.48p 242.03p 238.48p 239.57p 244472
20/03/2014 240.45p 242.42p 240.01p 240.89p 311770
19/03/2014 237.38p 246.49p 235.51p 241.98p 1010565
18/03/2014 235.41p 237.38p 233.83p 236.51p 348926
17/03/2014 237.60p 237.82p 234.38p 236.51p 331867
14/03/2014 240.01p 241.17p 233.72p 236.29p 357853
13/03/2014 244.39p 244.39p 238.70p 240.67p 525790
12/03/2014 250.52p 250.52p 243.73p 244.83p 344824
11/03/2014 250.74p 251.83p 248.01p 250.52p 293521
10/03/2014 251.62p 253.15p 248.11p 249.64p 326198
07/03/2014 252.27p 253.59p 249.43p 251.40p 322589
06/03/2014 250.08p 251.83p 246.75p 251.83p 307184
05/03/2014 251.62p 251.83p 245.85p 248.99p 383186
04/03/2014 242.86p 253.37p 241.98p 252.27p 586490
03/03/2014 244.83p 245.92p 237.38p 241.98p 571529
28/02/2014 231.47p 243.51p 226.76p 240.89p 865020
27/02/2014 235.19p 235.19p 221.96p 229.94p 1023676
26/02/2014 236.94p 237.16p 234.16p 235.85p 592426
25/02/2014 236.29p 236.94p 234.32p 236.51p 928821
24/02/2014 236.94p 238.91p 234.19p 236.29p 402876
21/02/2014 241.10p 243.29p 237.48p 238.04p 400602
20/02/2014 244.39p 244.39p 239.35p 240.67p 481494
19/02/2014 237.60p 244.39p 237.60p 242.64p 1054895

*Close Price adjusted for both dividends and splits