Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2011 560.61p 571.99p 556.23p 570.68p 934961
16/06/2011 571.12p 574.62p 559.73p 561.04p 439250
15/06/2011 579.88p 580.31p 572.87p 575.50p 388780
14/06/2011 575.06p 588.20p 575.06p 577.25p 508739
13/06/2011 574.18p 581.63p 567.18p 573.74p 223827
10/06/2011 568.93p 580.75p 566.74p 575.50p 715427
09/06/2011 575.50p 577.25p 568.93p 571.55p 559381
08/06/2011 593.02p 593.02p 573.31p 575.06p 592845
07/06/2011 592.58p 603.96p 592.14p 593.02p 617871
06/06/2011 587.76p 590.83p 584.69p 590.83p 698284
03/06/2011 577.69p 590.83p 575.06p 590.83p 527884
02/06/2011 569.37p 579.44p 567.18p 576.81p 294881
01/06/2011 582.07p 582.07p 568.49p 570.24p 385557
31/05/2011 572.43p 589.07p 572.43p 582.94p 210173
27/05/2011 571.12p 574.62p 566.74p 574.62p 462479
26/05/2011 571.99p 574.18p 566.74p 568.05p 371566
25/05/2011 580.31p 582.50p 564.99p 571.12p 973592
24/05/2011 579.00p 588.20p 575.50p 586.01p 360902
23/05/2011 579.44p 585.13p 571.55p 579.00p 2260964
20/05/2011 580.31p 589.07p 574.89p 586.45p 450885
19/05/2011 572.43p 582.94p 572.43p 579.88p 1249573
18/05/2011 571.99p 572.87p 568.49p 571.99p 193416
17/05/2011 570.24p 573.31p 564.99p 569.37p 403255
16/05/2011 570.68p 574.62p 560.61p 569.80p 391372
13/05/2011 578.12p 578.12p 568.49p 570.24p 149667
12/05/2011 575.93p 577.25p 570.24p 573.74p 245827
11/05/2011 571.99p 582.50p 571.99p 577.69p 647991
10/05/2011 569.80p 574.18p 562.36p 571.99p 2055026
09/05/2011 566.74p 573.74p 560.61p 567.18p 728275
06/05/2011 561.92p 573.31p 553.16p 567.61p 450627
05/05/2011 572.43p 577.25p 557.98p 560.61p 531981
04/05/2011 572.43p 579.44p 569.37p 570.68p 295926
03/05/2011 587.76p 587.76p 570.68p 574.18p 391861
28/04/2011 588.64p 588.64p 579.44p 586.88p 441693
27/04/2011 586.45p 592.58p 580.31p 585.13p 968429
26/04/2011 592.14p 593.45p 586.01p 586.01p 389718
21/04/2011 596.96p 601.34p 585.13p 591.26p 333882
20/04/2011 596.08p 597.83p 582.94p 589.95p 1224023
19/04/2011 589.95p 592.14p 582.53p 586.01p 209098
18/04/2011 609.66p 614.04p 571.55p 585.57p 411038
15/04/2011 603.09p 610.97p 603.09p 610.97p 319654
14/04/2011 618.86p 621.92p 601.34p 607.47p 631713
13/04/2011 607.91p 623.24p 597.57p 619.29p 372023
12/04/2011 603.96p 611.85p 600.46p 606.59p 785090
11/04/2011 607.91p 613.60p 603.53p 608.78p 252316
08/04/2011 611.41p 618.86p 606.15p 610.10p 241802
07/04/2011 610.97p 619.29p 600.90p 610.53p 858612
06/04/2011 602.65p 617.10p 602.21p 608.78p 268899
05/04/2011 621.92p 635.06p 604.40p 606.15p 543482
04/04/2011 614.04p 629.37p 610.10p 623.67p 791132
01/04/2011 610.97p 615.79p 603.53p 613.16p 874698
31/03/2011 618.42p 618.42p 602.65p 605.72p 650257
30/03/2011 616.67p 628.49p 605.28p 617.10p 672693
29/03/2011 642.51p 648.20p 608.34p 614.04p 955417
28/03/2011 611.41p 3,065.81p 611.41p 645.13p 660469
25/03/2011 603.70p 614.74p 601.42p 613.16p 679551
24/03/2011 595.47p 607.03p 595.10p 602.30p 485669
23/03/2011 591.26p 604.75p 591.26p 594.94p 429279
22/03/2011 613.16p 613.16p 601.25p 603.35p 645131
21/03/2011 605.45p 615.62p 603.70p 612.99p 781018
18/03/2011 590.56p 602.48p 590.56p 598.45p 3916422
17/03/2011 587.94p 594.07p 580.58p 591.44p 332012
16/03/2011 581.98p 599.50p 580.40p 582.50p 1449124
15/03/2011 576.02p 582.85p 573.57p 579.88p 1500469
14/03/2011 587.41p 594.24p 582.50p 586.53p 407177
11/03/2011 593.89p 597.55p 585.66p 590.74p 2395569
10/03/2011 606.68p 606.86p 587.76p 593.37p 655371
09/03/2011 590.21p 612.64p 588.57p 610.36p 791150
08/03/2011 585.31p 588.99p 580.05p 587.58p 397125
07/03/2011 578.47p 587.94p 576.90p 582.50p 333822
04/03/2011 579.88p 590.21p 577.77p 578.30p 339330
03/03/2011 575.85p 588.29p 572.17p 579.53p 626522
02/03/2011 577.77p 579.35p 564.99p 571.82p 780082
01/03/2011 577.07p 586.53p 577.07p 583.38p 710529
28/02/2011 579.35p 579.35p 566.39p 574.10p 701818
25/02/2011 569.37p 585.13p 567.61p 576.37p 301405
24/02/2011 567.44p 570.77p 558.85p 566.04p 327155
23/02/2011 579.18p 579.18p 567.26p 572.34p 716003
22/02/2011 591.44p 591.61p 575.85p 576.90p 575189
21/02/2011 597.75p 602.83p 593.37p 593.89p 241253
18/02/2011 606.15p 606.15p 597.57p 599.50p 267933
17/02/2011 612.11p 612.11p 602.65p 605.98p 457557
16/02/2011 617.89p 620.35p 608.43p 609.48p 707738
15/02/2011 627.70p 627.70p 617.02p 622.57p 664721
14/02/2011 637.69p 637.86p 625.95p 625.95p 625838
11/02/2011 617.54p 632.96p 617.54p 632.26p 612903
10/02/2011 628.40p 628.40p 613.51p 620.52p 240780
09/02/2011 628.23p 630.33p 620.87p 627.18p 601652
08/02/2011 613.16p 625.78p 612.99p 625.78p 460742
07/02/2011 615.26p 619.12p 607.56p 617.72p 384122
04/02/2011 605.80p 614.39p 605.63p 612.81p 308329
03/02/2011 596.52p 606.86p 592.14p 604.58p 807002
02/02/2011 605.10p 612.81p 587.23p 598.45p 733521
01/02/2011 597.04p 612.29p 588.99p 607.56p 839064
31/01/2011 594.59p 595.12p 587.41p 589.16p 459052
28/01/2011 592.31p 602.13p 585.83p 594.07p 798793
27/01/2011 587.06p 606.15p 578.30p 588.81p 937552
26/01/2011 582.85p 588.03p 577.60p 587.41p 1162354
25/01/2011 587.58p 587.94p 542.91p 577.95p 520346
24/01/2011 569.01p 587.06p 569.01p 583.91p 1513049
21/01/2011 553.77p 569.89p 550.62p 568.49p 633669
20/01/2011 553.25p 558.84p 547.64p 554.65p 661422
19/01/2011 566.04p 566.56p 557.63p 557.80p 364811
18/01/2011 567.09p 575.01p 559.73p 566.39p 1923332
17/01/2011 566.56p 571.82p 564.28p 570.42p 280908
14/01/2011 560.61p 566.91p 554.30p 564.81p 260478
13/01/2011 560.26p 562.71p 556.40p 561.48p 263458
12/01/2011 562.88p 565.16p 556.93p 559.55p 309511
11/01/2011 554.30p 563.41p 552.20p 560.26p 930959
10/01/2011 550.44p 554.47p 546.77p 550.09p 576183
07/01/2011 559.38p 562.01p 546.96p 549.39p 559989
06/01/2011 558.68p 563.93p 543.09p 560.61p 604421
05/01/2011 528.72p 566.91p 528.72p 557.80p 1082481
04/01/2011 519.26p 531.00p 511.03p 531.00p 636340
31/12/2010 505.07p 508.75p 503.08p 508.75p 30938
30/12/2010 509.98p 511.03p 504.55p 507.35p 136641
29/12/2010 508.05p 514.18p 508.05p 511.20p 237258
24/12/2010 514.01p 518.51p 508.75p 508.75p 23466
23/12/2010 512.43p 516.98p 507.70p 515.58p 782902
22/12/2010 519.96p 520.28p 508.92p 508.92p 216954
21/12/2010 505.25p 520.84p 502.97p 518.39p 434701
20/12/2010 502.97p 503.32p 496.31p 500.87p 550108
17/12/2010 505.42p 508.75p 499.99p 502.97p 1085432
16/12/2010 514.88p 516.98p 502.44p 502.44p 594517
15/12/2010 524.87p 527.49p 504.02p 512.78p 473865
14/12/2010 532.05p 532.05p 525.74p 528.90p 223273
13/12/2010 520.14p 532.40p 520.14p 530.65p 430415
10/12/2010 517.51p 520.14p 514.71p 520.14p 480589
09/12/2010 519.09p 522.06p 515.06p 516.46p 274760
08/12/2010 521.54p 525.92p 514.88p 516.11p 258726
07/12/2010 526.44p 528.02p 521.19p 524.17p 737271
06/12/2010 532.40p 535.73p 524.34p 525.57p 961509
03/12/2010 527.14p 534.13p 518.92p 529.42p 1376962
02/12/2010 509.80p 519.26p 507.35p 518.39p 354183
01/12/2010 507.00p 509.28p 504.55p 507.35p 510568
30/11/2010 512.25p 514.18p 501.92p 501.92p 985317
29/11/2010 516.63p 519.61p 511.03p 511.03p 654247
26/11/2010 503.32p 516.28p 503.32p 514.88p 799512
25/11/2010 501.04p 509.63p 501.04p 508.75p 176991
24/11/2010 495.79p 503.32p 495.79p 501.04p 700323
23/11/2010 498.76p 501.91p 497.71p 500.17p 652877
22/11/2010 503.14p 508.07p 499.29p 501.92p 954796
19/11/2010 504.19p 505.07p 500.17p 502.09p 235551
18/11/2010 501.22p 506.30p 499.11p 502.79p 444696
17/11/2010 490.53p 502.27p 485.27p 501.04p 637071
16/11/2010 494.73p 495.96p 489.65p 490.71p 316224
15/11/2010 494.21p 495.61p 490.57p 495.26p 632116
12/11/2010 494.73p 496.84p 492.11p 495.26p 231030
11/11/2010 494.91p 497.71p 494.79p 496.84p 468225
10/11/2010 498.24p 503.84p 494.21p 496.14p 1045252
09/11/2010 503.32p 504.55p 500.69p 501.39p 146961
08/11/2010 504.02p 505.42p 499.64p 502.79p 246636
05/11/2010 505.07p 507.35p 499.29p 503.67p 715883
04/11/2010 515.06p 515.06p 505.95p 506.30p 466045
03/11/2010 534.15p 534.15p 507.70p 509.63p 1181916
02/11/2010 526.97p 530.95p 524.40p 525.22p 947193
01/11/2010 533.80p 534.33p 526.29p 529.42p 383391
29/10/2010 526.62p 527.85p 520.31p 525.22p 568836
28/10/2010 531.17p 535.90p 527.49p 528.55p 421019
27/10/2010 540.46p 541.69p 526.27p 526.27p 398666
26/10/2010 548.52p 549.39p 540.28p 543.09p 476519
25/10/2010 545.71p 557.57p 544.09p 547.29p 458122
22/10/2010 543.96p 547.82p 541.51p 544.14p 255775
21/10/2010 531.70p 545.36p 531.35p 542.74p 662192
20/10/2010 532.75p 535.20p 527.32p 534.15p 394665
19/10/2010 530.12p 534.15p 525.57p 529.25p 440466
18/10/2010 524.69p 531.87p 523.64p 528.72p 333976
15/10/2010 534.33p 540.28p 524.60p 528.90p 1345939
14/10/2010 533.45p 538.18p 533.45p 534.15p 278687
13/10/2010 527.32p 537.48p 525.57p 534.68p 580800
12/10/2010 525.22p 530.12p 523.47p 526.97p 545444
11/10/2010 534.15p 540.70p 528.55p 531.87p 456478
08/10/2010 541.86p 542.91p 533.28p 534.85p 556764
07/10/2010 535.38p 542.04p 531.70p 540.46p 415990
06/10/2010 529.42p 534.33p 527.67p 534.33p 617566
05/10/2010 522.24p 526.75p 516.11p 524.69p 296942
04/10/2010 522.94p 526.09p 519.79p 520.49p 409928
01/10/2010 528.55p 532.75p 519.73p 525.92p 752837
30/09/2010 522.94p 529.25p 522.24p 526.62p 740571
29/09/2010 528.02p 530.30p 521.36p 525.39p 736033
28/09/2010 522.59p 526.97p 516.11p 524.17p 435997
27/09/2010 527.67p 527.85p 523.29p 525.57p 359543
24/09/2010 519.79p 526.27p 516.63p 524.52p 615192
23/09/2010 525.04p 527.85p 515.76p 518.74p 624365
22/09/2010 525.04p 526.44p 519.79p 519.79p 750440
21/09/2010 518.56p 529.42p 518.56p 525.92p 910946
20/09/2010 522.06p 524.34p 519.86p 521.54p 854624
17/09/2010 516.11p 528.02p 515.58p 519.79p 1823394
16/09/2010 520.66p 520.66p 512.95p 514.88p 1825529
15/09/2010 517.16p 520.66p 505.77p 516.81p 975756
14/09/2010 516.63p 523.29p 512.78p 521.36p 807732
13/09/2010 507.87p 518.74p 506.82p 514.18p 1170979
10/09/2010 512.43p 512.43p 499.11p 507.87p 877348
09/09/2010 497.19p 511.38p 494.73p 502.44p 1021227
08/09/2010 485.10p 495.44p 483.35p 494.21p 1282624
07/09/2010 491.23p 491.23p 483.70p 489.13p 740805
06/09/2010 492.11p 492.46p 486.33p 487.73p 641244
03/09/2010 478.97p 489.65p 478.62p 487.38p 905564
02/09/2010 463.55p 473.54p 461.62p 473.01p 952770
01/09/2010 460.57p 462.85p 451.29p 460.22p 2811645

*Close Price adjusted for both dividends and splits