Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2012 252.71p 254.84p 247.81p 251.22p 1393014
19/07/2012 247.63p 253.24p 245.44p 252.45p 991436
18/07/2012 245.26p 248.33p 244.21p 246.23p 608437
17/07/2012 248.33p 249.64p 243.51p 243.86p 1014309
16/07/2012 244.74p 250.87p 242.72p 247.81p 1127913
13/07/2012 243.43p 246.49p 240.89p 244.56p 1952970
12/07/2012 245.88p 249.24p 243.43p 243.51p 1123268
11/07/2012 250.52p 254.81p 241.59p 247.45p 3539763
10/07/2012 243.60p 257.70p 243.60p 254.37p 2730068
09/07/2012 246.49p 248.88p 242.11p 243.34p 1143548
06/07/2012 240.53p 248.33p 240.53p 248.33p 2266906
05/07/2012 235.28p 244.21p 232.30p 244.13p 3116814
04/07/2012 237.12p 237.47p 232.39p 234.14p 1171499
03/07/2012 242.20p 242.29p 228.80p 235.63p 2170405
02/07/2012 244.13p 248.33p 237.56p 240.10p 1420126
29/06/2012 248.33p 249.91p 238.08p 240.36p 2383588
28/06/2012 252.62p 253.66p 240.80p 243.43p 1208445
27/06/2012 251.22p 255.86p 251.05p 253.24p 879064
26/06/2012 256.56p 258.05p 248.84p 251.05p 1022792
25/06/2012 262.78p 268.54p 255.34p 256.92p 1067021
22/06/2012 268.92p 269.00p 262.42p 267.25p 798369
21/06/2012 268.04p 272.77p 262.37p 271.11p 1002361
20/06/2012 258.40p 271.54p 256.98p 269.79p 2399644
19/06/2012 274.43p 275.05p 250.52p 257.09p 3730568
18/06/2012 286.00p 289.26p 276.19p 283.28p 715538
15/06/2012 274.61p 283.75p 273.30p 283.72p 1629391
14/06/2012 266.99p 273.91p 265.59p 273.12p 750378
13/06/2012 279.69p 281.72p 265.85p 268.30p 947998
12/06/2012 280.39p 281.62p 276.45p 278.73p 615686
11/06/2012 287.57p 293.09p 280.30p 281.44p 1301554
08/06/2012 286.61p 286.85p 278.73p 282.84p 968587
07/06/2012 282.32p 291.69p 280.30p 288.10p 945698
06/06/2012 274.78p 280.92p 270.14p 280.92p 1117637
01/06/2012 277.41p 277.85p 268.21p 271.19p 942608
31/05/2012 279.43p 283.72p 275.22p 278.11p 903028
30/05/2012 281.35p 284.29p 277.94p 278.03p 1168273
29/05/2012 276.62p 282.93p 274.70p 282.58p 765112
28/05/2012 278.29p 279.27p 274.43p 275.31p 471330
25/05/2012 274.87p 278.03p 270.84p 273.30p 651218
24/05/2012 276.89p 276.89p 269.53p 274.61p 629846
23/05/2012 276.80p 277.67p 270.05p 272.16p 740332
22/05/2012 282.23p 282.23p 278.46p 279.78p 835730
21/05/2012 278.11p 282.14p 275.05p 276.36p 529720
18/05/2012 278.55p 282.58p 275.43p 276.80p 715375
17/05/2012 286.87p 288.97p 280.30p 281.18p 450846
16/05/2012 284.68p 289.41p 279.25p 285.91p 631067
15/05/2012 290.90p 293.97p 285.38p 285.65p 805858
14/05/2012 293.97p 293.97p 286.70p 290.55p 824795
11/05/2012 294.14p 297.65p 291.51p 296.25p 1039020
10/05/2012 281.70p 296.51p 281.70p 294.58p 6347251
09/05/2012 293.00p 294.19p 275.92p 280.57p 1724890
08/05/2012 298.70p 300.46p 289.94p 292.92p 1205657
04/05/2012 315.69p 316.73p 295.98p 298.35p 1880060
03/05/2012 328.39p 328.39p 316.22p 316.30p 1262544
02/05/2012 348.45p 348.58p 325.76p 325.76p 2996990
01/05/2012 320.60p 346.87p 320.33p 343.28p 3251360
30/04/2012 286.87p 292.57p 279.43p 286.00p 2142199
27/04/2012 277.67p 285.56p 273.03p 283.81p 5041831
26/04/2012 296.95p 296.95p 277.06p 277.59p 5264285
25/04/2012 302.99p 307.72p 296.95p 296.95p 11080352
24/04/2012 306.06p 307.81p 300.54p 302.90p 1846361
23/04/2012 315.95p 315.95p 303.25p 304.22p 662861
20/04/2012 324.71p 324.71p 316.13p 317.88p 690008
19/04/2012 333.65p 336.01p 323.66p 324.36p 920690
18/04/2012 343.72p 343.72p 328.83p 331.98p 847226
17/04/2012 331.02p 344.77p 330.49p 342.85p 941946
16/04/2012 331.98p 335.49p 328.66p 331.98p 895888
13/04/2012 334.70p 338.55p 331.11p 333.74p 537210
12/04/2012 335.75p 338.38p 331.11p 335.49p 829243
11/04/2012 329.36p 336.89p 328.74p 333.91p 810117
10/04/2012 334.61p 336.69p 329.88p 330.84p 400528
05/04/2012 341.01p 343.46p 334.26p 339.17p 620158
04/04/2012 355.63p 355.63p 336.28p 339.78p 872719
03/04/2012 362.29p 362.64p 355.28p 356.69p 780540
02/04/2012 356.95p 362.55p 350.73p 362.55p 674903
30/03/2012 350.64p 357.58p 350.16p 356.95p 799841
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

*Close Price adjusted for both dividends and splits