Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2019 179.00p 182.67p 178.20p 178.60p 169955
02/09/2019 187.80p 187.80p 179.74p 182.40p 57565
30/08/2019 174.60p 179.80p 172.60p 178.60p 112732
29/08/2019 191.60p 191.60p 175.80p 181.00p 42520
28/08/2019 189.40p 189.40p 178.20p 178.20p 82872
27/08/2019 188.20p 192.20p 182.80p 183.80p 86564
23/08/2019 189.60p 190.60p 185.20p 189.60p 14816
22/08/2019 184.80p 192.00p 182.20p 189.60p 60764
21/08/2019 186.40p 192.80p 184.20p 190.40p 109636
20/08/2019 188.60p 191.20p 184.04p 187.00p 91329
19/08/2019 193.20p 195.40p 184.62p 189.60p 88882
16/08/2019 186.60p 188.60p 177.74p 188.60p 55130
15/08/2019 180.00p 189.40p 180.00p 189.40p 119713
14/08/2019 186.80p 187.00p 180.40p 184.40p 174692
13/08/2019 181.20p 188.40p 181.20p 183.20p 46528
12/08/2019 175.20p 182.00p 175.20p 180.20p 40467
09/08/2019 184.60p 184.60p 175.80p 177.40p 40126
08/08/2019 177.40p 180.60p 173.80p 179.00p 109229
07/08/2019 173.80p 179.20p 171.60p 173.60p 62538
06/08/2019 167.80p 178.40p 165.91p 175.80p 40161
05/08/2019 175.40p 180.00p 171.00p 174.00p 57009
02/08/2019 176.80p 178.99p 174.80p 176.00p 83982
01/08/2019 180.40p 181.40p 175.00p 177.60p 29166
31/07/2019 182.60p 185.40p 178.96p 181.60p 60680
30/07/2019 180.20p 188.80p 180.20p 185.80p 115367
29/07/2019 184.00p 187.80p 182.60p 184.00p 66400
26/07/2019 186.00p 186.00p 183.00p 184.80p 62456
25/07/2019 182.60p 184.54p 180.00p 183.00p 76737
24/07/2019 189.40p 189.40p 178.20p 178.20p 33860
23/07/2019 174.40p 185.06p 174.40p 183.80p 40341
22/07/2019 188.40p 188.40p 181.80p 183.00p 23502
19/07/2019 182.20p 189.00p 181.54p 182.80p 94773
18/07/2019 189.00p 189.00p 181.20p 182.00p 56445
17/07/2019 183.20p 187.07p 177.00p 181.60p 103190
16/07/2019 179.00p 187.30p 171.80p 177.40p 114326
15/07/2019 182.00p 182.00p 172.20p 174.40p 55758
12/07/2019 182.00p 182.00p 173.80p 176.00p 51467
11/07/2019 172.60p 183.60p 171.80p 180.40p 215737
10/07/2019 181.80p 182.99p 179.80p 181.40p 65521
09/07/2019 187.60p 187.60p 180.00p 184.20p 59274
08/07/2019 192.00p 192.00p 187.80p 187.80p 65477
05/07/2019 198.00p 198.00p 187.80p 192.00p 150942
04/07/2019 190.80p 197.00p 190.80p 195.60p 240938
03/07/2019 190.20p 196.60p 186.80p 196.60p 473728
02/07/2019 190.20p 190.20p 183.80p 186.60p 110704
01/07/2019 185.00p 189.00p 182.85p 188.00p 93775
28/06/2019 182.80p 184.80p 179.00p 184.60p 114644
27/06/2019 179.40p 181.60p 177.20p 178.20p 159108
26/06/2019 170.00p 182.20p 170.00p 178.20p 296585
25/06/2019 176.80p 179.20p 172.20p 173.00p 170909
24/06/2019 182.80p 182.80p 175.52p 177.20p 91079
21/06/2019 175.60p 181.80p 172.74p 181.80p 461102
20/06/2019 180.00p 180.00p 165.00p 175.00p 170692
19/06/2019 179.60p 184.12p 173.40p 175.00p 136387
18/06/2019 178.60p 183.60p 176.89p 178.80p 255564
17/06/2019 173.00p 185.00p 172.80p 178.40p 469087
14/06/2019 170.60p 171.70p 169.80p 170.20p 123231
13/06/2019 169.80p 173.42p 167.24p 170.20p 148031
12/06/2019 166.00p 166.00p 159.60p 165.00p 98081
11/06/2019 164.60p 165.20p 157.46p 159.60p 169569
10/06/2019 163.00p 163.00p 155.40p 155.40p 177372
07/06/2019 153.60p 165.00p 153.60p 160.40p 53746
06/06/2019 162.40p 165.98p 155.20p 159.60p 132227
05/06/2019 153.20p 164.20p 153.20p 164.20p 73179
04/06/2019 153.20p 158.40p 152.84p 155.80p 60752
03/06/2019 157.60p 161.70p 154.00p 155.60p 70429
31/05/2019 160.00p 162.00p 147.59p 162.00p 161513
30/05/2019 149.60p 156.00p 149.60p 156.00p 67448
29/05/2019 156.40p 156.40p 147.60p 154.20p 125740
28/05/2019 156.40p 156.40p 137.00p 150.00p 338951
24/05/2019 153.40p 153.40p 147.00p 149.00p 77534
23/05/2019 160.00p 160.00p 146.20p 146.20p 86334
22/05/2019 158.20p 159.20p 154.60p 154.60p 58881
21/05/2019 160.00p 160.00p 154.00p 155.80p 132231
20/05/2019 155.80p 156.00p 152.40p 155.20p 15363
17/05/2019 158.80p 158.80p 150.00p 154.80p 57365
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

*Close Price adjusted for both dividends and splits