Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2014 236.51p 239.79p 235.53p 238.70p 308599
17/02/2014 235.19p 238.70p 233.66p 236.51p 366562
14/02/2014 231.91p 239.13p 230.52p 236.29p 331348
13/02/2014 232.34p 234.10p 225.99p 233.22p 679901
12/02/2014 231.69p 234.53p 230.37p 232.13p 433318
11/02/2014 230.15p 233.44p 227.75p 229.94p 674395
10/02/2014 225.99p 228.62p 225.43p 227.75p 620181
07/02/2014 225.56p 227.40p 223.59p 225.34p 384234
06/02/2014 221.40p 224.90p 218.99p 224.46p 890848
05/02/2014 213.73p 219.42p 213.73p 218.99p 572608
04/02/2014 215.26p 217.23p 214.17p 214.61p 822475
03/02/2014 211.76p 220.25p 211.32p 217.23p 12538093
31/01/2014 213.51p 213.51p 209.35p 211.32p 452983
30/01/2014 213.51p 213.51p 206.94p 210.45p 4226556
29/01/2014 209.13p 211.98p 206.72p 211.54p 1835358
28/01/2014 209.57p 209.57p 203.36p 206.72p 8842361
27/01/2014 213.51p 213.51p 205.19p 207.82p 653859
24/01/2014 216.14p 216.14p 208.19p 210.23p 658125
23/01/2014 210.23p 215.92p 209.35p 211.10p 1989645
22/01/2014 209.13p 210.23p 206.07p 210.23p 850542
21/01/2014 211.98p 213.18p 205.19p 206.29p 792813
20/01/2014 205.41p 211.32p 203.07p 210.23p 956336
17/01/2014 203.00p 205.63p 201.47p 203.44p 1514584
16/01/2014 203.44p 204.97p 201.47p 202.12p 823718
15/01/2014 203.88p 204.10p 200.59p 202.56p 2033523
14/01/2014 201.47p 203.22p 200.15p 202.78p 913856
13/01/2014 202.34p 204.10p 200.52p 201.47p 1286819
10/01/2014 202.34p 202.78p 200.48p 201.91p 1110375
09/01/2014 202.34p 202.34p 199.50p 201.03p 818991
08/01/2014 202.34p 202.34p 199.93p 201.69p 309772
07/01/2014 201.91p 203.00p 199.93p 201.47p 668146
06/01/2014 205.85p 208.48p 199.06p 200.15p 785321
03/01/2014 200.59p 207.16p 198.18p 205.41p 669685
02/01/2014 197.31p 203.47p 195.77p 201.47p 1037405
31/12/2013 194.68p 200.02p 194.68p 196.21p 334894
30/12/2013 190.08p 198.84p 190.08p 196.21p 1182092
27/12/2013 188.33p 191.18p 186.11p 190.08p 366973
24/12/2013 183.95p 187.02p 183.95p 186.58p 178549
23/12/2013 180.44p 187.45p 179.57p 186.36p 537201
20/12/2013 187.54p 190.34p 179.57p 179.57p 3351642
19/12/2013 191.13p 191.16p 187.38p 188.33p 369413
18/12/2013 187.80p 190.96p 185.96p 188.33p 437213
17/12/2013 189.03p 190.89p 186.14p 186.84p 495549
16/12/2013 185.61p 191.66p 185.09p 188.77p 530200
13/12/2013 184.39p 186.95p 182.92p 185.09p 287224
12/12/2013 182.72p 185.79p 181.66p 183.95p 466180
11/12/2013 180.88p 188.50p 179.82p 183.60p 847340
10/12/2013 176.50p 181.23p 175.89p 180.80p 460496
09/12/2013 176.50p 178.43p 174.66p 176.07p 413836
06/12/2013 179.31p 180.44p 175.10p 175.71p 410170
05/12/2013 179.57p 181.93p 178.08p 179.57p 328678
04/12/2013 180.09p 180.09p 174.58p 179.39p 550787
03/12/2013 185.26p 187.10p 178.69p 180.36p 604010
02/12/2013 186.58p 189.91p 185.88p 185.88p 555182
29/11/2013 182.46p 189.12p 181.75p 186.58p 678150
28/11/2013 177.12p 183.42p 174.74p 182.28p 419042
27/11/2013 179.31p 183.34p 177.73p 177.73p 366276
26/11/2013 186.93p 187.70p 179.48p 179.48p 1206770
25/11/2013 185.26p 194.46p 170.28p 186.58p 1793473
22/11/2013 164.68p 170.81p 163.80p 170.28p 808658
21/11/2013 167.39p 168.71p 163.19p 163.80p 765675
20/11/2013 174.14p 175.19p 167.66p 167.66p 826598
19/11/2013 176.07p 177.20p 173.79p 173.96p 582009
18/11/2013 180.01p 181.58p 176.42p 176.59p 499875
15/11/2013 180.09p 188.33p 177.35p 179.57p 426462
14/11/2013 181.32p 183.16p 177.47p 179.66p 561695
13/11/2013 182.99p 182.99p 175.71p 179.74p 682199
12/11/2013 187.45p 187.96p 181.85p 182.37p 878250
11/11/2013 189.82p 190.99p 186.58p 187.80p 261709
08/11/2013 188.07p 190.08p 186.93p 190.08p 1384604
07/11/2013 189.55p 191.39p 187.72p 188.68p 727523
06/11/2013 187.89p 190.43p 187.36p 190.08p 510264
05/11/2013 190.26p 191.57p 186.31p 188.07p 677111
04/11/2013 188.07p 192.53p 187.45p 189.73p 662593
01/11/2013 190.96p 190.96p 186.68p 187.45p 920816
31/10/2013 195.07p 196.03p 188.77p 190.52p 868344
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

*Close Price adjusted for both dividends and splits