Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits