Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2018 220.00p 229.00p 220.00p 228.50p 1774915
30/07/2018 220.00p 223.50p 220.00p 222.00p 59037
27/07/2018 223.50p 224.30p 221.00p 221.50p 135779
26/07/2018 220.00p 224.50p 215.00p 221.00p 301296
25/07/2018 230.00p 230.00p 221.50p 222.50p 87541
24/07/2018 223.50p 225.50p 220.00p 224.00p 129083
23/07/2018 228.00p 228.00p 220.50p 224.00p 141149
20/07/2018 226.00p 229.50p 225.35p 225.50p 105702
19/07/2018 226.00p 233.00p 226.00p 228.50p 83932
18/07/2018 229.00p 231.50p 227.00p 230.00p 77525
17/07/2018 226.50p 232.00p 226.35p 230.00p 155196
16/07/2018 232.00p 232.50p 229.00p 229.00p 132130
13/07/2018 230.00p 230.50p 227.00p 229.00p 1375111
12/07/2018 228.00p 228.50p 225.82p 228.00p 60729
11/07/2018 230.00p 232.00p 226.50p 231.00p 120869
10/07/2018 229.50p 234.50p 227.50p 229.00p 305953
09/07/2018 217.00p 221.00p 216.00p 220.00p 145853
06/07/2018 223.00p 225.00p 221.50p 221.50p 144796
05/07/2018 221.00p 230.00p 221.00p 221.50p 254762
04/07/2018 225.50p 227.50p 222.24p 225.50p 48552
03/07/2018 229.00p 230.00p 225.00p 225.50p 170964
02/07/2018 227.50p 233.50p 225.00p 227.50p 239126
29/06/2018 229.00p 229.00p 221.50p 222.50p 224492
28/06/2018 224.50p 228.00p 222.50p 228.00p 890599
27/06/2018 216.00p 224.50p 215.00p 224.50p 937715
26/06/2018 216.50p 220.00p 216.00p 218.00p 720339
25/06/2018 219.50p 221.16p 216.20p 218.00p 53829
22/06/2018 215.00p 226.50p 215.00p 219.00p 274623
21/06/2018 223.50p 225.13p 218.50p 224.00p 638007
20/06/2018 214.50p 218.68p 214.50p 217.00p 338947
19/06/2018 218.50p 221.50p 215.00p 215.00p 90316
18/06/2018 222.00p 222.00p 218.50p 219.50p 173759
15/06/2018 218.00p 222.00p 217.80p 219.50p 316189
14/06/2018 215.50p 220.00p 215.50p 217.00p 63841
13/06/2018 217.00p 220.00p 216.00p 217.00p 116777
12/06/2018 217.00p 224.00p 217.00p 218.00p 139727
11/06/2018 220.00p 220.50p 215.00p 218.00p 71949
08/06/2018 212.00p 218.50p 212.00p 214.50p 59086
07/06/2018 219.00p 220.00p 215.00p 215.00p 119707
06/06/2018 212.00p 222.00p 212.00p 222.00p 127725
05/06/2018 205.00p 215.50p 205.00p 214.00p 135683
04/06/2018 206.50p 212.50p 205.95p 211.00p 69636
01/06/2018 204.50p 209.50p 203.60p 206.50p 199564
31/05/2018 209.00p 211.00p 201.00p 201.00p 591617
30/05/2018 210.00p 210.00p 207.50p 209.00p 74870
29/05/2018 210.50p 214.50p 210.00p 210.00p 147901
25/05/2018 215.00p 215.00p 211.50p 211.50p 183369
24/05/2018 218.00p 218.00p 211.50p 211.50p 196498
23/05/2018 211.00p 214.00p 210.50p 213.00p 182813
22/05/2018 217.50p 217.50p 211.00p 211.00p 124618
21/05/2018 210.00p 217.00p 207.00p 215.50p 163832
18/05/2018 210.00p 210.00p 204.50p 207.00p 302833
17/05/2018 205.00p 208.50p 204.60p 206.50p 662872
16/05/2018 204.00p 206.00p 204.00p 204.50p 71857
15/05/2018 206.00p 208.50p 205.00p 205.00p 89663
14/05/2018 208.50p 209.62p 205.50p 205.50p 99014
11/05/2018 207.50p 210.00p 205.00p 208.00p 131115
10/05/2018 208.50p 209.50p 206.50p 207.50p 89026
09/05/2018 208.50p 208.50p 204.00p 205.50p 51359
08/05/2018 209.00p 209.00p 206.00p 206.50p 82062
04/05/2018 207.00p 210.00p 206.50p 206.50p 176688
03/05/2018 207.50p 211.00p 205.00p 205.00p 263747
02/05/2018 210.00p 211.00p 207.50p 210.00p 221569
01/05/2018 212.50p 212.50p 208.75p 209.00p 116835
30/04/2018 210.50p 213.00p 207.00p 209.00p 408603
27/04/2018 211.00p 213.53p 210.50p 210.50p 82962
26/04/2018 210.00p 211.00p 202.00p 210.50p 193050
25/04/2018 219.00p 219.00p 211.00p 213.00p 129365
24/04/2018 219.00p 219.00p 213.00p 213.00p 206784
23/04/2018 213.00p 214.50p 212.00p 213.00p 206365
20/04/2018 214.00p 214.79p 209.50p 213.50p 214003
19/04/2018 214.00p 214.00p 208.50p 213.00p 178449
18/04/2018 207.00p 210.00p 205.50p 208.00p 529748
17/04/2018 212.00p 212.00p 202.00p 205.50p 302836
16/04/2018 210.50p 212.50p 207.00p 208.50p 194196
13/04/2018 215.00p 217.00p 209.50p 210.50p 100362
12/04/2018 212.00p 214.50p 209.75p 213.50p 119356
11/04/2018 210.00p 213.50p 210.00p 212.50p 142075
10/04/2018 207.00p 212.00p 206.00p 211.00p 188599
09/04/2018 214.50p 214.50p 202.00p 207.00p 171057
06/04/2018 214.50p 214.50p 204.00p 205.50p 190283
05/04/2018 198.00p 205.50p 196.57p 205.50p 254502
04/04/2018 198.00p 200.50p 197.20p 200.00p 251774
03/04/2018 204.50p 204.50p 197.20p 200.00p 194183
29/03/2018 197.20p 204.00p 197.20p 200.00p 294611
28/03/2018 208.00p 208.00p 200.50p 200.50p 150630
27/03/2018 203.00p 206.00p 197.40p 201.50p 146548
26/03/2018 206.00p 209.00p 203.00p 203.00p 110955
23/03/2018 212.00p 212.00p 197.68p 207.50p 274939
22/03/2018 212.50p 212.50p 208.00p 209.50p 601124
21/03/2018 200.00p 208.50p 200.00p 205.00p 545415
20/03/2018 207.00p 210.50p 200.00p 209.00p 210929
19/03/2018 198.20p 201.00p 197.20p 197.60p 101903
16/03/2018 192.00p 201.50p 192.00p 199.00p 413504
15/03/2018 201.50p 201.50p 195.00p 199.60p 151430
14/03/2018 203.50p 204.34p 199.00p 200.00p 150847
13/03/2018 205.00p 207.00p 202.50p 202.50p 381605
12/03/2018 203.00p 206.30p 202.50p 204.00p 196846
09/03/2018 203.00p 204.50p 199.40p 203.00p 137848
08/03/2018 190.00p 201.50p 190.00p 201.00p 161795
07/03/2018 195.00p 199.40p 195.00p 197.80p 218646
06/03/2018 193.00p 194.40p 189.27p 191.60p 175461
05/03/2018 191.40p 192.80p 186.80p 188.20p 169608
02/03/2018 188.80p 193.00p 188.80p 191.60p 370456
01/03/2018 192.60p 192.80p 185.08p 192.00p 147827
28/02/2018 195.00p 195.00p 189.60p 192.60p 415412
27/02/2018 185.00p 191.60p 185.00p 191.20p 148771
26/02/2018 200.00p 200.00p 188.40p 191.00p 123563
23/02/2018 195.00p 195.00p 190.60p 191.00p 169052
22/02/2018 195.00p 195.00p 189.80p 193.60p 168969
21/02/2018 190.00p 193.20p 187.00p 191.80p 147984
20/02/2018 184.00p 189.00p 181.75p 188.20p 158086
19/02/2018 187.00p 187.40p 182.63p 186.00p 71427
16/02/2018 189.00p 189.00p 184.40p 184.40p 125424
15/02/2018 189.80p 189.80p 185.54p 186.60p 136385
14/02/2018 189.80p 189.80p 181.42p 184.40p 189201
13/02/2018 187.00p 187.00p 181.80p 181.80p 176125
12/02/2018 190.00p 190.00p 183.10p 185.00p 226900
09/02/2018 184.60p 186.60p 182.80p 185.20p 179750
08/02/2018 195.00p 195.00p 186.20p 187.00p 214268
07/02/2018 182.20p 192.40p 182.20p 189.60p 422124
06/02/2018 189.80p 189.80p 185.75p 188.00p 327420
05/02/2018 189.00p 190.94p 187.00p 189.20p 338624
02/02/2018 192.40p 193.20p 187.57p 191.20p 256093
01/02/2018 194.20p 194.20p 189.60p 193.00p 248799
31/01/2018 194.60p 198.20p 191.00p 191.60p 270921
30/01/2018 200.00p 200.00p 193.00p 195.00p 785520
29/01/2018 190.00p 197.60p 190.00p 196.80p 319737
26/01/2018 191.00p 196.40p 190.20p 192.00p 279777
25/01/2018 195.00p 195.20p 192.00p 193.40p 280797
24/01/2018 192.80p 197.60p 192.80p 195.20p 239811
23/01/2018 195.80p 197.40p 191.75p 195.80p 303992
22/01/2018 197.00p 207.50p 188.57p 195.20p 500932
19/01/2018 186.80p 193.60p 180.06p 190.80p 653236
18/01/2018 185.40p 189.00p 167.20p 188.00p 1750099
17/01/2018 183.00p 184.60p 178.20p 178.20p 285765
16/01/2018 180.80p 186.60p 180.80p 186.60p 55470
15/01/2018 181.40p 182.40p 175.30p 181.40p 77281
12/01/2018 183.80p 183.80p 181.20p 182.00p 100185
11/01/2018 185.00p 185.20p 179.00p 182.00p 124376
10/01/2018 178.00p 180.80p 177.60p 179.80p 310469
09/01/2018 177.60p 177.60p 175.40p 176.20p 134948
08/01/2018 172.60p 178.86p 172.00p 176.60p 430424
05/01/2018 176.00p 178.20p 170.20p 170.20p 68470
04/01/2018 181.80p 181.80p 176.40p 177.40p 82414
03/01/2018 180.00p 182.60p 177.40p 177.40p 69463
02/01/2018 180.20p 184.72p 180.00p 180.00p 37336
29/12/2017 185.75p 185.75p 183.25p 183.75p 38931
28/12/2017 187.00p 188.00p 184.55p 186.00p 77899
27/12/2017 182.00p 187.25p 180.90p 187.00p 71045
22/12/2017 175.00p 182.50p 175.00p 182.00p 37510
21/12/2017 179.50p 182.00p 178.91p 182.00p 56877
20/12/2017 180.00p 180.04p 176.71p 178.00p 49287
19/12/2017 180.00p 180.00p 174.00p 178.25p 138499
18/12/2017 177.50p 177.75p 174.75p 175.25p 109558
15/12/2017 170.00p 178.25p 170.00p 176.50p 371838
14/12/2017 178.50p 178.56p 176.65p 177.75p 102043
13/12/2017 180.75p 181.69p 176.50p 177.75p 630157
12/12/2017 185.00p 185.00p 180.00p 180.50p 260692
11/12/2017 180.00p 184.00p 179.75p 181.25p 254893
08/12/2017 183.00p 183.75p 180.00p 180.75p 144559
07/12/2017 180.00p 181.50p 175.25p 181.00p 390432
06/12/2017 175.00p 179.50p 175.00p 178.00p 125669
05/12/2017 174.25p 177.75p 174.00p 177.75p 186872
04/12/2017 176.00p 176.00p 173.25p 174.75p 149503
01/12/2017 175.75p 176.50p 170.50p 174.25p 159980
30/11/2017 172.50p 176.25p 170.70p 176.25p 195833
29/11/2017 172.50p 174.25p 172.00p 173.75p 107365
28/11/2017 172.25p 174.50p 171.50p 173.25p 179680
27/11/2017 175.50p 175.50p 171.25p 171.50p 140221
24/11/2017 173.25p 175.75p 171.91p 174.00p 114699
23/11/2017 173.00p 173.25p 165.50p 172.00p 86415
22/11/2017 171.00p 172.50p 170.00p 171.25p 133926
21/11/2017 171.00p 171.50p 169.25p 170.00p 59795
20/11/2017 167.75p 172.00p 167.00p 170.00p 641387
17/11/2017 167.00p 167.25p 165.50p 166.00p 154006
16/11/2017 166.00p 167.50p 166.00p 167.00p 166093
15/11/2017 167.50p 168.00p 165.75p 167.00p 96239
14/11/2017 166.00p 170.00p 163.00p 166.50p 4653574
13/11/2017 168.25p 168.38p 163.25p 163.50p 147154
10/11/2017 174.50p 174.50p 167.25p 168.00p 285833
09/11/2017 170.00p 172.75p 168.50p 171.25p 131492
08/11/2017 170.25p 170.25p 168.25p 168.25p 184308
07/11/2017 168.00p 171.50p 168.00p 168.50p 51126
06/11/2017 177.00p 177.00p 168.00p 169.75p 55860
03/11/2017 168.00p 173.25p 168.00p 170.75p 475913
02/11/2017 170.00p 170.75p 168.50p 169.50p 383080
01/11/2017 172.25p 173.75p 170.00p 170.00p 64382
31/10/2017 175.00p 175.00p 170.25p 172.50p 88439
30/10/2017 172.00p 176.75p 169.00p 175.25p 250295
27/10/2017 170.00p 171.00p 169.25p 169.50p 374335
26/10/2017 171.25p 171.50p 170.00p 171.25p 104989
25/10/2017 175.25p 175.25p 169.25p 170.50p 161000
24/10/2017 169.00p 174.50p 169.00p 170.50p 156345
23/10/2017 174.75p 175.00p 171.25p 173.50p 196460
20/10/2017 173.00p 176.25p 171.35p 176.25p 132183
19/10/2017 181.00p 183.50p 170.00p 173.50p 189069
18/10/2017 176.75p 176.75p 170.00p 172.50p 2107243
17/10/2017 177.50p 177.70p 175.00p 175.50p 131915
16/10/2017 177.25p 177.50p 174.96p 176.50p 3303874

*Close Price adjusted for both dividends and splits