Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2019 154.40p 154.40p 152.00p 153.00p 25998
15/05/2019 160.00p 160.00p 153.60p 155.40p 16037
14/05/2019 160.00p 160.00p 153.80p 155.20p 80299
13/05/2019 155.60p 158.40p 151.80p 155.00p 96780
10/05/2019 143.80p 156.60p 143.80p 156.60p 124400
09/05/2019 153.60p 154.60p 149.80p 151.20p 29411
08/05/2019 153.80p 154.80p 150.00p 154.80p 36837
07/05/2019 164.00p 164.00p 151.60p 156.80p 55468
03/05/2019 160.00p 160.00p 152.80p 156.40p 50903
02/05/2019 155.40p 155.60p 149.40p 152.80p 35255
01/05/2019 157.40p 158.20p 149.40p 149.40p 51537
30/04/2019 153.60p 155.60p 151.20p 154.00p 48314
29/04/2019 149.00p 155.00p 146.60p 146.60p 40563
26/04/2019 153.00p 153.00p 147.60p 150.80p 41997
25/04/2019 150.40p 154.20p 148.60p 150.00p 59261
24/04/2019 149.00p 153.20p 149.00p 151.20p 46351
23/04/2019 150.00p 151.61p 144.40p 149.00p 64595
18/04/2019 145.00p 152.00p 145.00p 150.60p 120596
17/04/2019 150.00p 155.00p 147.20p 150.20p 166028
16/04/2019 153.00p 159.80p 152.40p 154.00p 80860
15/04/2019 150.00p 160.20p 150.00p 153.40p 94289
12/04/2019 147.00p 154.80p 144.99p 154.80p 342742
11/04/2019 146.40p 149.00p 146.38p 148.40p 81409
10/04/2019 140.00p 148.00p 140.00p 146.00p 394958
09/04/2019 145.60p 147.39p 144.00p 146.20p 141563
08/04/2019 136.60p 149.33p 136.60p 148.80p 262788
05/04/2019 138.20p 144.20p 138.20p 143.20p 95285
04/04/2019 143.80p 145.00p 142.20p 145.00p 36967
03/04/2019 144.20p 146.00p 144.20p 145.60p 86501
02/04/2019 140.20p 146.43p 139.80p 145.40p 285012
01/04/2019 134.20p 141.65p 134.20p 140.20p 54631
29/03/2019 140.00p 143.20p 138.80p 138.80p 127702
28/03/2019 134.00p 139.20p 134.00p 139.20p 72890
27/03/2019 140.60p 143.27p 137.20p 140.00p 76571
26/03/2019 138.40p 138.60p 136.13p 137.60p 103765
25/03/2019 139.20p 139.20p 135.60p 139.20p 69745
22/03/2019 140.20p 143.20p 138.15p 139.60p 299565
21/03/2019 153.40p 155.40p 141.00p 142.80p 246810
20/03/2019 160.60p 164.00p 154.60p 155.00p 157630
19/03/2019 157.60p 163.00p 155.50p 163.00p 248250
18/03/2019 147.20p 155.60p 147.20p 153.40p 137536
15/03/2019 147.20p 156.60p 147.20p 154.20p 307820
14/03/2019 148.20p 156.80p 148.20p 153.00p 78893
13/03/2019 147.20p 156.20p 147.20p 154.60p 239107
12/03/2019 147.20p 151.80p 147.20p 149.60p 362142
11/03/2019 147.20p 153.53p 147.20p 151.20p 71244
08/03/2019 151.40p 154.40p 150.60p 153.80p 47658
07/03/2019 157.00p 157.00p 150.40p 151.60p 46081
06/03/2019 156.00p 158.40p 153.60p 154.20p 65569
05/03/2019 152.80p 157.40p 150.40p 156.40p 216798
04/03/2019 156.40p 157.20p 153.60p 154.80p 65569
01/03/2019 145.60p 155.80p 145.60p 155.80p 546236
28/02/2019 146.20p 150.00p 145.80p 150.00p 156373
27/02/2019 149.40p 149.40p 145.60p 147.40p 129207
26/02/2019 149.40p 151.40p 149.00p 150.40p 27563
25/02/2019 150.00p 152.25p 150.00p 150.40p 81232
22/02/2019 154.00p 156.20p 148.80p 151.80p 115589
21/02/2019 153.60p 153.60p 150.20p 152.40p 117070
20/02/2019 150.00p 154.60p 150.00p 150.00p 64613
19/02/2019 146.80p 155.20p 146.80p 153.20p 136004
18/02/2019 156.00p 156.00p 152.40p 154.40p 43145
15/02/2019 157.40p 157.40p 151.00p 152.40p 104900
14/02/2019 151.80p 155.40p 148.80p 151.40p 154393
13/02/2019 140.00p 147.60p 140.00p 147.20p 66303
12/02/2019 140.00p 146.00p 140.00p 144.60p 542530
11/02/2019 142.60p 147.20p 142.20p 145.40p 138165
08/02/2019 139.40p 145.80p 139.40p 142.80p 728389
07/02/2019 141.00p 147.85p 140.20p 146.00p 670505
06/02/2019 140.60p 148.32p 140.60p 146.60p 430720
05/02/2019 149.80p 149.80p 146.40p 147.20p 438333
04/02/2019 150.00p 154.80p 149.80p 149.80p 156653
01/02/2019 150.00p 154.20p 150.00p 152.00p 208328
31/01/2019 160.00p 160.00p 153.40p 153.60p 186915
30/01/2019 153.40p 156.11p 152.80p 155.00p 321621
29/01/2019 153.40p 155.40p 153.40p 154.40p 79324
28/01/2019 156.00p 156.00p 153.00p 154.00p 296098
25/01/2019 158.00p 158.00p 152.00p 153.60p 277088
24/01/2019 150.00p 155.20p 150.00p 152.80p 150752
23/01/2019 151.20p 155.00p 151.00p 152.20p 221900
22/01/2019 150.00p 154.79p 150.00p 153.60p 382134
21/01/2019 150.00p 155.50p 150.00p 153.00p 107767
18/01/2019 154.00p 158.60p 152.00p 152.00p 65678
17/01/2019 164.60p 164.60p 154.00p 155.00p 91015
16/01/2019 161.00p 161.00p 157.00p 157.60p 47806
15/01/2019 155.60p 160.29p 150.01p 159.00p 177433
14/01/2019 155.60p 162.80p 155.60p 159.60p 101459
11/01/2019 156.60p 167.80p 156.60p 163.00p 210143
10/01/2019 172.40p 172.40p 160.93p 164.40p 59290
09/01/2019 169.00p 169.60p 164.00p 164.40p 75946
08/01/2019 173.80p 174.00p 163.80p 163.80p 85246
07/01/2019 165.00p 168.80p 162.01p 168.00p 116808
04/01/2019 157.00p 165.20p 157.00p 161.20p 148876
03/01/2019 167.60p 167.60p 161.00p 161.80p 61845
02/01/2019 168.80p 170.83p 159.80p 164.40p 101417
31/12/2018 166.60p 166.60p 160.40p 161.20p 20934
28/12/2018 166.20p 166.20p 155.60p 158.80p 88250
27/12/2018 165.40p 165.40p 158.61p 159.20p 45555
24/12/2018 161.60p 161.60p 157.60p 158.40p 31875
21/12/2018 158.00p 160.00p 152.33p 158.60p 221530
20/12/2018 157.00p 160.40p 156.22p 158.60p 183792
19/12/2018 159.00p 161.60p 158.20p 159.40p 137987
18/12/2018 168.00p 168.00p 155.00p 157.80p 379332
17/12/2018 169.00p 169.00p 160.80p 161.40p 98875
14/12/2018 165.00p 165.20p 160.40p 161.80p 246676
13/12/2018 165.60p 166.00p 162.00p 162.40p 77208
12/12/2018 167.00p 167.40p 160.25p 165.40p 406285
11/12/2018 156.60p 169.20p 156.60p 160.60p 279138
10/12/2018 175.20p 175.20p 164.40p 164.40p 75805
07/12/2018 160.00p 169.40p 160.00p 167.00p 200563
06/12/2018 166.40p 169.80p 164.00p 165.60p 116217
05/12/2018 168.00p 170.00p 165.80p 169.00p 87227
04/12/2018 171.20p 175.40p 168.20p 168.60p 266568
03/12/2018 169.20p 171.60p 161.54p 169.20p 138752
30/11/2018 168.80p 174.97p 167.00p 167.60p 434582
29/11/2018 165.60p 176.86p 165.60p 169.60p 268060
28/11/2018 172.00p 173.26p 169.80p 170.00p 261792
27/11/2018 173.20p 174.00p 169.80p 170.60p 302590
26/11/2018 171.40p 174.00p 170.00p 171.00p 143715
23/11/2018 171.60p 174.20p 168.40p 169.00p 228738
22/11/2018 173.40p 173.40p 169.60p 171.40p 22726
21/11/2018 171.40p 172.20p 165.60p 169.80p 199703
20/11/2018 175.00p 175.00p 166.93p 170.20p 140963
19/11/2018 173.40p 173.60p 168.00p 168.20p 93692
16/11/2018 166.20p 173.20p 166.20p 169.20p 88498
15/11/2018 170.20p 176.60p 169.20p 172.00p 308236
14/11/2018 177.40p 180.00p 174.40p 175.00p 273398
13/11/2018 182.40p 186.40p 179.00p 179.00p 247890
12/11/2018 184.40p 184.40p 180.00p 181.00p 63524
09/11/2018 177.60p 185.00p 177.60p 183.00p 183019
08/11/2018 186.00p 186.80p 182.40p 183.80p 186511
07/11/2018 187.80p 187.80p 183.80p 185.00p 263088
06/11/2018 184.80p 185.20p 180.00p 182.60p 173448
05/11/2018 178.00p 195.40p 178.00p 183.40p 125379
02/11/2018 192.40p 192.40p 183.20p 183.40p 146638
01/11/2018 180.00p 187.80p 180.00p 183.80p 261929
31/10/2018 182.00p 185.00p 181.74p 182.40p 269859
30/10/2018 181.00p 185.60p 180.00p 181.00p 518478
29/10/2018 185.20p 188.74p 180.20p 181.40p 118446
26/10/2018 191.60p 191.60p 180.80p 183.40p 293013
25/10/2018 194.60p 194.60p 182.00p 183.80p 142592
24/10/2018 180.60p 190.20p 180.60p 187.40p 140375
23/10/2018 184.40p 191.60p 180.00p 180.40p 197082
22/10/2018 185.00p 193.20p 185.00p 193.20p 224377
19/10/2018 192.00p 195.00p 192.00p 192.60p 280842
18/10/2018 193.00p 194.00p 191.00p 192.80p 319923
17/10/2018 203.00p 203.00p 192.00p 193.00p 407964
16/10/2018 201.00p 201.00p 190.00p 195.00p 562815
15/10/2018 190.00p 202.00p 187.73p 201.00p 544439
12/10/2018 205.00p 206.50p 193.00p 196.00p 482046
11/10/2018 205.50p 211.50p 205.50p 208.50p 167939
10/10/2018 213.50p 216.00p 210.50p 216.00p 355494
09/10/2018 216.50p 217.50p 211.10p 213.50p 273152
08/10/2018 215.00p 220.50p 215.00p 215.50p 97496
05/10/2018 213.00p 221.50p 205.45p 217.50p 303770
04/10/2018 222.50p 222.50p 217.50p 219.50p 83556
03/10/2018 233.50p 233.50p 219.50p 220.50p 135143
02/10/2018 216.00p 223.50p 215.50p 221.00p 169125
01/10/2018 216.50p 220.00p 215.00p 220.00p 409038
28/09/2018 215.50p 222.00p 214.50p 215.00p 201332
27/09/2018 207.50p 218.00p 203.00p 216.00p 271694
26/09/2018 215.00p 218.50p 215.00p 216.50p 52905
25/09/2018 215.00p 220.00p 215.00p 217.00p 227977
24/09/2018 220.00p 220.50p 215.50p 216.50p 68439
21/09/2018 220.00p 220.00p 215.95p 216.00p 318804
20/09/2018 223.00p 226.62p 215.50p 218.50p 40354
19/09/2018 223.50p 231.00p 220.50p 220.50p 195553
18/09/2018 222.00p 229.73p 221.75p 228.00p 190549
17/09/2018 218.00p 223.00p 215.50p 222.00p 80131
14/09/2018 215.00p 218.00p 214.00p 215.50p 79210
13/09/2018 214.50p 219.00p 213.00p 216.00p 164998
12/09/2018 201.00p 214.50p 201.00p 213.00p 135119
11/09/2018 211.50p 216.50p 210.50p 211.50p 107901
10/09/2018 220.00p 220.00p 210.00p 213.00p 365428
07/09/2018 223.00p 223.00p 214.50p 220.00p 478178
06/09/2018 215.00p 223.50p 215.00p 222.00p 327647
05/09/2018 205.00p 216.39p 205.00p 216.00p 613155
04/09/2018 197.20p 205.98p 197.20p 205.00p 289091
03/09/2018 190.00p 199.60p 190.00p 197.20p 158173
31/08/2018 192.00p 196.40p 189.00p 195.80p 472713
30/08/2018 195.00p 198.80p 191.80p 192.80p 301783
29/08/2018 195.20p 198.00p 192.40p 195.40p 189142
28/08/2018 195.00p 201.50p 195.00p 195.00p 250746
24/08/2018 202.00p 202.50p 197.20p 198.00p 123865
23/08/2018 198.20p 199.40p 193.40p 198.00p 395234
22/08/2018 190.00p 197.40p 190.00p 194.60p 171848
21/08/2018 191.20p 198.20p 191.20p 198.00p 191729
20/08/2018 197.20p 201.00p 193.00p 193.00p 174293
17/08/2018 200.50p 203.00p 195.60p 198.00p 308903
16/08/2018 206.00p 209.45p 199.40p 205.00p 604593
15/08/2018 200.00p 208.34p 200.00p 204.00p 532566
14/08/2018 200.00p 206.50p 200.00p 205.50p 583323
13/08/2018 192.80p 208.00p 180.00p 207.00p 1628868
10/08/2018 235.00p 236.00p 233.00p 236.00p 61581
09/08/2018 232.50p 239.50p 231.50p 236.00p 128175
08/08/2018 230.50p 239.00p 230.50p 232.50p 218812
07/08/2018 232.50p 236.85p 230.30p 234.00p 156119
06/08/2018 228.50p 238.00p 226.77p 232.50p 502662
03/08/2018 228.50p 230.00p 226.00p 226.50p 357813
02/08/2018 225.00p 228.50p 225.00p 228.00p 205757
01/08/2018 227.00p 228.50p 223.36p 227.50p 97738

*Close Price adjusted for both dividends and splits