Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2012 354.67p 356.42p 347.23p 348.28p 478070
28/03/2012 361.77p 364.39p 353.27p 355.02p 538080
27/03/2012 366.06p 366.06p 361.50p 362.99p 754239
26/03/2012 362.64p 366.06p 360.10p 363.08p 867466
23/03/2012 362.73p 370.09p 354.32p 362.90p 277838
22/03/2012 369.65p 370.88p 360.36p 362.82p 694520
21/03/2012 373.15p 376.04p 361.94p 369.21p 580500
20/03/2012 385.42p 385.50p 373.07p 380.95p 776820
19/03/2012 385.42p 392.86p 381.56p 387.17p 603325
16/03/2012 383.31p 386.73p 380.25p 385.42p 1022097
15/03/2012 383.49p 385.42p 381.30p 382.18p 712872
14/03/2012 381.91p 386.03p 378.42p 382.79p 1032028
13/03/2012 371.14p 381.56p 370.26p 379.11p 416965
12/03/2012 369.82p 372.63p 365.71p 370.26p 334766
09/03/2012 367.90p 372.63p 366.76p 370.09p 518003
08/03/2012 361.68p 368.96p 359.35p 368.77p 943655
07/03/2012 354.76p 360.35p 354.76p 360.01p 849619
06/03/2012 374.12p 375.43p 353.18p 355.46p 691779
05/03/2012 362.90p 383.84p 360.36p 375.26p 1238857
02/03/2012 367.81p 367.90p 357.12p 359.40p 1105782
01/03/2012 381.82p 383.60p 359.58p 366.67p 2328690
29/02/2012 381.56p 388.92p 381.12p 384.37p 627027
28/02/2012 385.24p 385.42p 379.90p 382.09p 549042
27/02/2012 381.56p 383.40p 373.01p 381.04p 490224
24/02/2012 383.40p 385.42p 378.76p 379.28p 469694
23/02/2012 383.66p 385.42p 378.41p 381.56p 373540
22/02/2012 381.82p 385.85p 377.88p 383.14p 299507
21/02/2012 387.87p 387.87p 375.69p 379.72p 387746
20/02/2012 379.02p 392.25p 377.93p 384.54p 825611
17/02/2012 372.28p 378.23p 367.37p 377.88p 397224
16/02/2012 368.25p 371.84p 362.99p 370.44p 603854
15/02/2012 369.39p 373.94p 364.48p 367.20p 640768
14/02/2012 363.61p 370.53p 362.12p 368.34p 567356
13/02/2012 366.85p 371.62p 363.43p 366.15p 461848
10/02/2012 373.33p 374.99p 364.66p 365.62p 473795
09/02/2012 366.15p 373.42p 363.25p 372.01p 677069
08/02/2012 368.16p 368.42p 359.84p 366.76p 317702
07/02/2012 364.39p 365.62p 358.00p 364.83p 860867
06/02/2012 371.31p 372.28p 358.17p 361.50p 699905
03/02/2012 353.62p 374.64p 350.05p 372.28p 1494269
02/02/2012 340.74p 354.58p 340.74p 354.58p 1410030
01/02/2012 336.36p 344.33p 336.36p 341.71p 1223380
31/01/2012 332.86p 339.43p 330.23p 336.19p 664690
30/01/2012 336.89p 340.49p 330.76p 332.77p 959612
27/01/2012 331.02p 340.13p 323.82p 339.25p 1465242
26/01/2012 329.44p 341.62p 321.47p 331.81p 1283964
25/01/2012 338.55p 349.25p 333.65p 333.65p 1131758
24/01/2012 381.04p 381.04p 335.93p 338.55p 2999664
23/01/2012 394.18p 394.35p 390.68p 393.30p 642631
20/01/2012 403.02p 405.21p 393.04p 393.04p 781764
19/01/2012 390.23p 405.56p 389.27p 402.94p 777428
18/01/2012 381.47p 389.71p 378.85p 389.27p 497355
17/01/2012 385.42p 388.48p 379.28p 381.04p 285944
16/01/2012 380.07p 385.85p 379.64p 382.18p 352430
13/01/2012 375.08p 387.87p 375.08p 381.91p 690706
12/01/2012 361.77p 374.55p 357.39p 374.55p 1147314
11/01/2012 356.51p 365.97p 353.01p 362.03p 887656
10/01/2012 351.25p 362.03p 340.83p 354.76p 696923
09/01/2012 353.01p 355.90p 348.28p 349.50p 584910
06/01/2012 347.14p 356.51p 346.96p 352.57p 176248
05/01/2012 353.88p 353.88p 344.86p 345.30p 261282
04/01/2012 359.23p 363.25p 348.10p 351.78p 395996
03/01/2012 355.46p 359.49p 352.57p 359.49p 417084
30/12/2011 343.46p 355.72p 342.42p 350.29p 221147
29/12/2011 337.68p 339.78p 335.05p 339.78p 128994
28/12/2011 336.36p 342.58p 328.51p 338.38p 442298
23/12/2011 332.86p 335.49p 330.58p 334.61p 142755
22/12/2011 330.41p 332.33p 327.08p 332.33p 250221
21/12/2011 331.98p 336.45p 325.41p 328.74p 408309
20/12/2011 323.92p 330.41p 323.40p 330.41p 455939
19/12/2011 329.36p 332.34p 323.84p 324.45p 339049
16/12/2011 330.23p 333.12p 327.43p 332.33p 442968
15/12/2011 327.60p 330.23p 324.01p 328.04p 370321
14/12/2011 338.99p 340.66p 325.41p 325.41p 667887
13/12/2011 332.86p 339.08p 330.32p 339.08p 779909
12/12/2011 341.71p 342.32p 330.49p 330.84p 521911
09/12/2011 341.62p 349.94p 339.17p 343.20p 519025
08/12/2011 354.76p 354.76p 340.74p 344.86p 634254
07/12/2011 354.93p 356.42p 344.86p 351.25p 592531
06/12/2011 348.45p 352.74p 348.01p 350.99p 510424
05/12/2011 350.99p 354.76p 344.16p 351.69p 335965
02/12/2011 346.70p 354.41p 346.35p 347.75p 507539
01/12/2011 345.82p 348.80p 337.24p 346.00p 842416
30/11/2011 343.11p 349.41p 335.05p 343.81p 1348475
29/11/2011 342.93p 351.60p 337.33p 346.96p 791492
28/11/2011 345.12p 348.55p 341.53p 346.87p 845582
25/11/2011 360.98p 362.99p 337.59p 341.44p 939900
24/11/2011 344.25p 362.38p 344.25p 360.63p 990191
23/11/2011 319.37p 344.19p 312.36p 344.16p 1752834
22/11/2011 352.13p 354.15p 323.05p 323.05p 2291063
21/11/2011 368.34p 370.79p 352.13p 352.13p 1433297
18/11/2011 363.52p 378.06p 344.95p 369.30p 7562433
17/11/2011 444.98p 445.42p 422.29p 423.96p 2070435
16/11/2011 446.29p 453.74p 443.23p 448.48p 770071
15/11/2011 448.92p 451.55p 441.04p 446.29p 463774
14/11/2011 458.12p 459.34p 452.95p 453.30p 358176
11/11/2011 445.86p 457.24p 445.42p 455.93p 352903
10/11/2011 438.41p 448.48p 438.41p 443.67p 383414
09/11/2011 453.74p 453.74p 443.67p 445.86p 492622
08/11/2011 448.05p 451.99p 445.86p 448.92p 185173
07/11/2011 444.54p 446.29p 437.54p 445.86p 328090
04/11/2011 447.61p 449.36p 440.60p 447.17p 284875
03/11/2011 429.21p 447.17p 429.21p 446.73p 520139
02/11/2011 435.26p 441.48p 431.32p 433.59p 358068
01/11/2011 439.73p 439.73p 424.57p 434.21p 478636
31/10/2011 454.62p 464.69p 446.73p 446.73p 1430944
28/10/2011 457.68p 464.25p 452.25p 457.24p 443113
27/10/2011 461.19p 467.76p 456.37p 459.87p 1452350
26/10/2011 455.05p 458.77p 450.24p 451.55p 217874
25/10/2011 456.37p 462.97p 449.36p 457.68p 608733
24/10/2011 441.91p 457.24p 437.10p 457.24p 633017
21/10/2011 438.85p 441.91p 427.64p 439.29p 1221019
20/10/2011 450.24p 450.24p 408.43p 434.99p 1829104
19/10/2011 465.13p 469.07p 452.43p 453.74p 809930
18/10/2011 462.50p 469.51p 457.24p 463.81p 279485
17/10/2011 477.39p 477.40p 463.38p 468.19p 280704
14/10/2011 476.95p 481.77p 469.95p 473.45p 583748
13/10/2011 470.38p 480.02p 467.76p 478.70p 321790
12/10/2011 468.19p 473.45p 462.06p 470.82p 477574
11/10/2011 466.00p 470.38p 464.69p 468.63p 471212
10/10/2011 467.76p 467.76p 461.19p 466.00p 353178
07/10/2011 473.89p 473.89p 458.56p 464.25p 232212
06/10/2011 454.18p 469.07p 453.74p 466.00p 390281
05/10/2011 463.81p 463.81p 450.67p 451.99p 308265
04/10/2011 455.49p 460.31p 450.24p 454.62p 478036
03/10/2011 455.05p 462.94p 451.55p 462.94p 252852
30/09/2011 463.81p 466.88p 458.12p 462.94p 165484
29/09/2011 466.00p 473.01p 463.81p 466.00p 375391
28/09/2011 457.68p 473.45p 457.68p 469.95p 363980
27/09/2011 468.63p 468.63p 448.48p 462.94p 435021
26/09/2011 456.37p 464.19p 450.24p 458.56p 161876
23/09/2011 471.26p 472.57p 451.27p 458.56p 505077
22/09/2011 474.76p 483.48p 462.94p 465.57p 385470
21/09/2011 476.51p 485.27p 476.51p 483.96p 221080
20/09/2011 467.76p 479.58p 467.76p 476.95p 141944
19/09/2011 473.01p 483.52p 467.32p 472.57p 288436
16/09/2011 480.02p 480.89p 472.57p 480.89p 550106
15/09/2011 468.19p 481.77p 468.19p 479.14p 257639
14/09/2011 456.37p 470.38p 456.37p 465.13p 268782
13/09/2011 472.14p 472.14p 458.56p 465.13p 212588
12/09/2011 472.14p 472.14p 458.56p 464.69p 71036
09/09/2011 466.88p 473.01p 464.69p 467.76p 178977
08/09/2011 475.64p 482.21p 467.32p 470.82p 327432
07/09/2011 464.25p 473.01p 462.50p 473.01p 414319
06/09/2011 464.69p 469.51p 454.62p 456.37p 276243
05/09/2011 465.13p 467.32p 458.56p 466.44p 264941
02/09/2011 483.52p 483.52p 466.88p 470.82p 778934
01/09/2011 490.53p 492.28p 476.08p 487.03p 380421
31/08/2011 475.20p 503.23p 475.20p 490.53p 696789
30/08/2011 462.94p 486.15p 457.24p 473.89p 482768
26/08/2011 445.86p 454.62p 441.91p 453.74p 441048
25/08/2011 448.48p 455.93p 443.67p 444.98p 299204
24/08/2011 437.80p 449.36p 434.73p 446.29p 174084
23/08/2011 441.48p 446.73p 434.21p 436.75p 200855
22/08/2011 421.86p 441.91p 421.86p 435.08p 315562
19/08/2011 426.76p 434.56p 415.99p 424.83p 363832
18/08/2011 434.82p 441.04p 421.51p 428.78p 547492
17/08/2011 432.81p 446.29p 426.76p 441.48p 374894
16/08/2011 444.54p 444.54p 435.35p 437.01p 359538
15/08/2011 443.23p 456.37p 441.48p 450.67p 407478
12/08/2011 428.43p 443.23p 421.33p 442.35p 738413
11/08/2011 443.23p 443.67p 411.96p 426.32p 1589773
10/08/2011 469.07p 471.70p 429.04p 429.04p 1227074
09/08/2011 439.73p 463.38p 417.91p 463.38p 1048526
08/08/2011 447.61p 472.14p 436.66p 439.29p 705396
05/08/2011 441.04p 466.88p 427.90p 453.74p 628888
04/08/2011 472.14p 481.77p 449.36p 449.36p 849318
03/08/2011 461.62p 467.76p 452.43p 466.44p 696338
02/08/2011 476.08p 480.02p 462.94p 462.94p 634832
01/08/2011 485.27p 486.15p 472.57p 478.27p 556277
29/07/2011 490.97p 490.97p 473.01p 481.33p 809494
28/07/2011 489.65p 498.41p 488.34p 494.91p 313975
27/07/2011 494.91p 496.66p 490.09p 494.03p 368800
26/07/2011 502.79p 508.92p 496.66p 497.10p 304909
25/07/2011 505.42p 507.61p 500.17p 504.11p 282564
22/07/2011 508.92p 516.81p 504.11p 507.61p 664133
21/07/2011 510.24p 521.19p 508.92p 508.92p 2760457
20/07/2011 504.55p 510.68p 502.79p 510.68p 280241
19/07/2011 487.90p 501.04p 487.90p 499.73p 566819
18/07/2011 498.41p 498.41p 481.77p 486.15p 696369
15/07/2011 512.87p 512.87p 492.28p 492.28p 560486
14/07/2011 522.94p 525.57p 513.74p 513.74p 264166
13/07/2011 517.68p 527.76p 515.93p 522.06p 383681
12/07/2011 523.38p 529.69p 511.99p 522.94p 468764
11/07/2011 546.15p 547.90p 527.32p 532.14p 816838
08/07/2011 554.91p 562.80p 547.47p 549.22p 385290
07/07/2011 554.91p 560.61p 549.22p 553.60p 415665
06/07/2011 565.42p 568.49p 548.78p 550.09p 256906
05/07/2011 560.17p 560.17p 554.04p 555.79p 1137819
04/07/2011 556.66p 560.35p 554.91p 559.29p 147135
01/07/2011 551.41p 561.04p 551.41p 555.79p 539571
30/06/2011 553.60p 561.48p 552.72p 560.61p 551751
29/06/2011 542.21p 556.23p 540.46p 551.85p 583780
28/06/2011 540.90p 545.71p 537.17p 537.39p 790647
27/06/2011 534.77p 541.33p 532.58p 539.58p 479816
24/06/2011 537.83p 540.46p 530.39p 536.08p 1801149
23/06/2011 553.60p 553.60p 493.82p 529.07p 2694046
22/06/2011 574.62p 575.93p 554.47p 557.98p 643038
21/06/2011 567.61p 568.05p 554.47p 568.05p 582986
20/06/2011 564.99p 570.68p 549.22p 557.98p 435309

*Close Price adjusted for both dividends and splits