Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2020 255.50p 259.77p 245.00p 253.50p 378020
09/12/2020 251.00p 258.50p 250.00p 256.00p 198419
08/12/2020 259.50p 259.50p 246.73p 252.00p 462603
07/12/2020 260.00p 263.00p 248.00p 249.00p 274336
04/12/2020 240.00p 259.00p 240.00p 252.50p 1340417
03/12/2020 255.00p 255.00p 248.50p 250.00p 781063
02/12/2020 252.50p 258.00p 250.50p 252.00p 400276
01/12/2020 252.50p 259.50p 246.33p 255.00p 539782
30/11/2020 250.50p 260.50p 248.50p 249.00p 438734
27/11/2020 244.00p 255.00p 244.00p 255.00p 659617
26/11/2020 257.50p 258.00p 250.00p 251.50p 144265
25/11/2020 260.00p 262.50p 252.50p 256.00p 184916
24/11/2020 266.00p 270.00p 255.00p 261.50p 254452
23/11/2020 266.00p 271.50p 263.00p 265.00p 239983
20/11/2020 250.00p 275.50p 250.00p 265.50p 290594
19/11/2020 266.00p 277.50p 266.00p 268.00p 283998
18/11/2020 251.00p 271.00p 239.69p 268.00p 390846
17/11/2020 262.50p 272.50p 261.00p 265.00p 267900
16/11/2020 269.00p 277.00p 263.00p 263.00p 210323
13/11/2020 258.50p 279.50p 231.28p 266.50p 288049
12/11/2020 281.50p 281.50p 259.50p 265.00p 384519
10/11/2020 254.50p 259.00p 253.00p 255.00p 509090
09/11/2020 264.50p 275.00p 253.40p 256.00p 423954
06/11/2020 276.50p 276.50p 255.50p 262.50p 189675
05/11/2020 265.00p 270.50p 262.00p 262.00p 567839
04/11/2020 266.50p 277.50p 243.47p 263.50p 302745
03/11/2020 277.00p 292.00p 262.50p 273.00p 496414
02/11/2020 251.00p 263.50p 247.79p 258.00p 144971
30/10/2020 248.00p 275.32p 245.05p 260.50p 171016
29/10/2020 258.00p 284.50p 256.50p 257.50p 253006
28/10/2020 254.00p 263.00p 253.12p 258.50p 227179
27/10/2020 271.50p 285.00p 259.50p 261.00p 199207
26/10/2020 266.00p 275.00p 247.07p 263.00p 149460
23/10/2020 268.50p 278.50p 252.00p 270.00p 225450
22/10/2020 251.50p 267.00p 251.50p 267.00p 242262
21/10/2020 250.50p 253.50p 248.50p 253.50p 148820
20/10/2020 252.00p 253.75p 247.50p 249.00p 150405
19/10/2020 250.00p 255.50p 248.00p 249.50p 135648
16/10/2020 268.50p 268.50p 248.00p 250.00p 226316
15/10/2020 254.00p 258.50p 250.50p 254.50p 282377
14/10/2020 252.00p 256.00p 250.00p 255.00p 156986
13/10/2020 256.50p 257.00p 241.34p 252.00p 152696
12/10/2020 255.00p 261.50p 254.00p 258.00p 113100
09/10/2020 260.00p 268.00p 252.50p 255.00p 503345
08/10/2020 235.00p 261.00p 235.00p 254.00p 260825
07/10/2020 254.50p 254.50p 244.50p 252.00p 250865
06/10/2020 243.50p 250.50p 239.00p 248.50p 309987
05/10/2020 245.00p 245.00p 236.00p 237.50p 283211
02/10/2020 240.00p 251.00p 230.00p 236.00p 223074
01/10/2020 248.50p 249.30p 233.50p 238.00p 170707
30/09/2020 232.00p 246.00p 232.00p 241.50p 310762
29/09/2020 235.50p 239.00p 227.50p 233.50p 377845
28/09/2020 240.00p 243.50p 231.50p 239.00p 245426
25/09/2020 241.50p 243.50p 225.00p 236.00p 198603
24/09/2020 232.50p 243.51p 227.50p 228.00p 521089
23/09/2020 242.00p 246.00p 236.50p 239.50p 337422
22/09/2020 252.50p 252.50p 238.50p 239.50p 254529
21/09/2020 258.00p 269.50p 248.34p 251.50p 204858
18/09/2020 251.00p 269.50p 251.00p 266.50p 533186
17/09/2020 250.50p 265.50p 250.50p 258.50p 185275
16/09/2020 274.50p 274.50p 262.00p 263.00p 236898
15/09/2020 264.00p 274.50p 258.50p 269.00p 526435
14/09/2020 254.00p 259.50p 245.12p 251.00p 277303
11/09/2020 237.00p 247.00p 235.60p 244.50p 258669
10/09/2020 262.00p 262.00p 234.93p 240.50p 94204
09/09/2020 247.50p 247.50p 236.00p 238.50p 330357
08/09/2020 245.00p 247.50p 243.00p 245.00p 246341
07/09/2020 247.00p 249.50p 244.95p 247.50p 65915
04/09/2020 248.50p 249.00p 234.18p 242.00p 206316
03/09/2020 239.50p 244.00p 239.20p 243.00p 285906
02/09/2020 248.50p 249.00p 240.00p 245.00p 329078
01/09/2020 242.50p 247.00p 242.00p 245.00p 346313
28/08/2020 234.50p 246.64p 230.50p 242.00p 211819
27/08/2020 226.00p 249.00p 226.00p 243.50p 207131
26/08/2020 243.50p 243.50p 231.75p 233.50p 339162
25/08/2020 234.00p 237.50p 229.00p 231.50p 425853
24/08/2020 249.00p 249.00p 226.00p 232.00p 110370
21/08/2020 243.00p 243.00p 229.00p 234.50p 130346
20/08/2020 222.50p 251.51p 213.10p 240.50p 264248
19/08/2020 240.50p 254.00p 234.50p 235.00p 122103
18/08/2020 253.00p 260.50p 245.00p 245.00p 211692
14/08/2020 269.50p 269.50p 236.00p 257.50p 240083
13/08/2020 264.50p 267.00p 255.50p 265.00p 122567
12/08/2020 264.00p 268.00p 263.50p 266.00p 146612
11/08/2020 259.50p 265.00p 258.50p 264.00p 217279
10/08/2020 256.00p 261.05p 250.50p 258.50p 107880
07/08/2020 254.50p 262.50p 244.85p 255.00p 147320
06/08/2020 252.00p 259.00p 243.00p 254.00p 186115
05/08/2020 254.00p 254.00p 239.00p 250.00p 142090
04/08/2020 248.50p 248.50p 234.15p 247.50p 263117
03/08/2020 238.50p 248.50p 225.38p 241.00p 129654
31/07/2020 252.00p 255.00p 234.50p 239.00p 132969
30/07/2020 238.50p 244.50p 230.65p 241.50p 177201
29/07/2020 238.00p 241.50p 230.00p 240.00p 190899
28/07/2020 238.00p 247.50p 231.12p 237.50p 105087
27/07/2020 232.00p 246.50p 224.28p 239.00p 146927
24/07/2020 245.50p 249.00p 230.50p 231.50p 91012
23/07/2020 239.50p 248.00p 221.07p 244.00p 185844
22/07/2020 240.50p 258.65p 240.00p 245.00p 202552
21/07/2020 255.00p 255.00p 242.00p 244.00p 139958
20/07/2020 245.50p 248.50p 237.50p 247.50p 107622
17/07/2020 260.00p 260.00p 238.00p 244.50p 193093
16/07/2020 251.50p 251.50p 242.50p 245.00p 195647
15/07/2020 253.50p 258.00p 243.71p 253.00p 191370
14/07/2020 253.00p 253.00p 230.50p 241.50p 246529
13/07/2020 252.00p 266.00p 234.50p 244.50p 239310
10/07/2020 232.50p 251.00p 215.40p 242.00p 142722
09/07/2020 269.50p 269.50p 240.00p 241.00p 287861
08/07/2020 249.00p 254.50p 225.69p 248.00p 436826
07/07/2020 253.00p 255.62p 246.50p 251.50p 157736
06/07/2020 252.50p 253.00p 245.10p 253.00p 164706
03/07/2020 260.00p 260.00p 243.21p 252.50p 249527
02/07/2020 256.00p 260.50p 242.00p 246.00p 153902
01/07/2020 240.00p 249.00p 240.00p 249.00p 219435
30/06/2020 240.00p 244.50p 236.70p 242.00p 231824
29/06/2020 233.50p 243.50p 233.50p 242.50p 199578
26/06/2020 256.50p 256.50p 241.50p 242.00p 208156
25/06/2020 224.50p 241.00p 224.50p 238.50p 278606
24/06/2020 240.50p 247.00p 236.00p 237.50p 399024
23/06/2020 244.00p 245.00p 239.00p 242.00p 186238
22/06/2020 235.00p 240.50p 233.83p 240.50p 125382
19/06/2020 237.00p 243.83p 235.00p 238.00p 731656
18/06/2020 231.50p 238.49p 230.62p 234.00p 329239
17/06/2020 226.00p 249.39p 226.00p 237.50p 523264
16/06/2020 242.00p 254.00p 240.00p 243.00p 314256
15/06/2020 232.50p 243.00p 231.81p 238.50p 357983
12/06/2020 232.50p 243.50p 227.73p 239.50p 278954
11/06/2020 230.00p 243.00p 230.00p 232.50p 240134
10/06/2020 248.00p 268.33p 239.00p 239.00p 383099
09/06/2020 248.50p 261.00p 247.50p 247.50p 371559
08/06/2020 271.50p 274.00p 253.65p 257.50p 507232
05/06/2020 285.00p 285.00p 262.39p 273.00p 584231
04/06/2020 271.00p 277.00p 264.00p 272.50p 580457
03/06/2020 251.00p 280.00p 241.00p 269.50p 1493244
02/06/2020 221.00p 221.00p 212.50p 213.50p 241645
01/06/2020 199.60p 219.50p 199.60p 214.50p 180617
29/05/2020 217.50p 234.79p 214.00p 215.50p 183967
28/05/2020 218.00p 225.50p 196.98p 220.00p 387762
27/05/2020 229.50p 229.50p 206.00p 216.00p 422625
26/05/2020 214.50p 222.50p 212.00p 220.00p 280159
25/05/2020 205.00p 212.50p 205.00p 212.50p 205506
22/05/2020 205.00p 212.50p 205.00p 212.50p 205506
21/05/2020 205.00p 215.89p 205.00p 206.00p 72654
20/05/2020 205.50p 211.00p 201.00p 205.00p 224608
19/05/2020 211.00p 213.00p 199.20p 207.00p 368630
18/05/2020 203.50p 209.50p 200.42p 205.00p 179754
15/05/2020 199.80p 201.10p 194.00p 199.60p 442971
14/05/2020 203.00p 206.50p 194.87p 198.00p 368472
13/05/2020 202.50p 206.50p 200.92p 205.00p 285096
12/05/2020 204.50p 207.34p 201.50p 205.00p 292926
11/05/2020 212.00p 217.53p 201.50p 206.00p 255459
08/05/2020 213.50p 213.50p 194.20p 206.00p 243961
07/05/2020 213.50p 213.50p 194.20p 206.00p 243961
06/05/2020 203.50p 206.50p 192.00p 198.80p 259256
05/05/2020 201.50p 203.30p 195.00p 196.60p 169600
04/05/2020 196.20p 201.00p 190.20p 196.00p 208526
01/05/2020 194.80p 200.50p 194.80p 197.00p 151003
30/04/2020 210.00p 212.00p 194.00p 198.20p 247761
29/04/2020 206.00p 213.00p 205.00p 208.50p 285538
28/04/2020 201.50p 209.00p 201.50p 205.00p 279855
27/04/2020 206.00p 206.00p 199.89p 200.50p 107117
24/04/2020 191.20p 203.50p 189.80p 200.00p 271631
23/04/2020 191.40p 195.80p 189.24p 195.00p 352927
22/04/2020 183.20p 193.00p 181.80p 190.60p 406621
21/04/2020 192.60p 193.47p 185.20p 187.20p 223810
20/04/2020 196.80p 202.00p 193.80p 196.00p 466347
17/04/2020 193.40p 197.00p 187.40p 195.00p 240701
16/04/2020 193.80p 198.20p 187.20p 187.80p 200422
15/04/2020 204.00p 206.56p 193.00p 193.60p 353028
14/04/2020 210.00p 214.50p 204.00p 205.50p 392215
09/04/2020 202.50p 206.00p 197.60p 203.00p 349965
08/04/2020 198.60p 202.50p 192.40p 200.00p 920301
07/04/2020 196.40p 207.14p 196.40p 202.50p 515821
06/04/2020 186.00p 193.40p 185.60p 189.60p 372279
03/04/2020 199.60p 203.00p 176.40p 180.20p 239650
02/04/2020 202.00p 202.00p 184.20p 192.00p 579764
01/04/2020 199.00p 206.50p 182.40p 190.00p 463588
31/03/2020 205.50p 209.50p 179.60p 200.50p 592514
30/03/2020 205.00p 211.50p 184.20p 202.00p 425893
27/03/2020 200.00p 210.00p 200.00p 210.00p 650678
26/03/2020 187.80p 207.00p 187.00p 205.00p 522813
25/03/2020 191.40p 198.80p 182.60p 195.40p 658410
24/03/2020 190.00p 190.00p 172.20p 185.00p 821557
23/03/2020 155.40p 180.00p 155.40p 180.00p 558113
20/03/2020 170.20p 191.80p 167.20p 181.40p 6310041
19/03/2020 166.60p 176.60p 145.80p 171.00p 682605
18/03/2020 163.40p 172.20p 158.42p 167.20p 512707
17/03/2020 195.80p 195.80p 169.20p 170.00p 475577
16/03/2020 198.00p 203.95p 180.60p 186.80p 541236
13/03/2020 206.50p 219.50p 200.00p 205.00p 533295
12/03/2020 210.00p 210.00p 195.60p 195.60p 461759
11/03/2020 225.00p 226.50p 218.00p 220.00p 326171
10/03/2020 220.00p 233.50p 220.00p 223.00p 393422
09/03/2020 226.00p 241.05p 220.00p 224.00p 330588
06/03/2020 241.50p 241.50p 234.05p 236.00p 331587
05/03/2020 252.00p 254.00p 242.50p 247.00p 414478
04/03/2020 252.50p 259.05p 250.00p 251.50p 521506
03/03/2020 241.00p 251.50p 225.69p 250.50p 342732
02/03/2020 236.00p 248.00p 235.50p 241.00p 223212
28/02/2020 237.50p 244.00p 233.01p 241.00p 429769

*Close Price adjusted for both dividends and splits