Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2017 177.75p 183.00p 177.25p 178.50p 609684
05/10/2017 162.00p 171.75p 162.00p 171.50p 77516
04/10/2017 176.50p 177.50p 162.00p 170.00p 318045
03/10/2017 180.75p 180.75p 176.00p 177.00p 90732
02/10/2017 184.00p 184.00p 178.50p 179.75p 85171
29/09/2017 180.00p 182.00p 179.25p 180.00p 256404
28/09/2017 180.00p 183.75p 180.00p 180.50p 85304
27/09/2017 180.00p 184.00p 180.00p 183.75p 216865
26/09/2017 182.00p 182.25p 179.50p 181.25p 56701
25/09/2017 182.75p 183.25p 180.25p 182.00p 71162
22/09/2017 181.00p 181.25p 178.00p 180.50p 54827
21/09/2017 179.50p 180.00p 177.75p 178.25p 51883
20/09/2017 179.00p 180.50p 176.00p 179.50p 77168
19/09/2017 181.00p 181.00p 178.50p 178.75p 82581
18/09/2017 178.75p 180.50p 177.75p 179.00p 354847
15/09/2017 168.00p 179.75p 167.50p 179.00p 1234069
14/09/2017 175.00p 175.00p 166.00p 167.50p 130003
13/09/2017 172.00p 175.50p 169.00p 169.00p 105266
12/09/2017 180.00p 180.00p 172.50p 172.50p 105012
11/09/2017 174.00p 179.75p 174.00p 174.25p 36340
08/09/2017 181.00p 181.00p 176.00p 177.75p 54029
07/09/2017 175.00p 176.75p 175.00p 176.00p 75389
06/09/2017 176.00p 178.00p 173.25p 175.00p 173792
05/09/2017 176.00p 177.25p 176.00p 176.50p 135603
04/09/2017 179.00p 179.25p 167.50p 176.75p 183515
01/09/2017 177.00p 178.75p 176.25p 177.75p 35088
31/08/2017 177.75p 178.00p 174.25p 177.00p 126135
30/08/2017 175.25p 179.00p 175.25p 178.25p 45431
29/08/2017 172.00p 178.25p 172.00p 178.25p 58149
25/08/2017 181.75p 181.75p 176.00p 178.00p 148402
24/08/2017 178.25p 180.00p 178.25p 178.50p 52249
23/08/2017 182.00p 182.00p 178.50p 179.50p 47570
22/08/2017 179.00p 180.25p 178.25p 178.50p 160679
21/08/2017 170.25p 179.50p 170.25p 178.25p 39904
18/08/2017 178.00p 181.00p 176.50p 177.50p 100483
17/08/2017 178.00p 179.75p 178.00p 178.75p 23941
16/08/2017 176.00p 180.00p 176.00p 178.75p 59291
15/08/2017 172.50p 179.50p 172.50p 177.75p 78195
14/08/2017 177.00p 178.00p 176.00p 177.50p 43164
11/08/2017 177.50p 178.00p 174.00p 176.75p 55019
10/08/2017 178.75p 178.75p 177.00p 177.00p 97664
09/08/2017 181.50p 181.50p 177.00p 179.25p 52388
08/08/2017 178.25p 180.00p 177.00p 178.00p 202040
07/08/2017 184.75p 185.00p 178.50p 178.50p 68670
04/08/2017 179.50p 180.25p 178.25p 179.75p 336270
03/08/2017 178.50p 182.00p 178.50p 179.00p 95011
02/08/2017 182.00p 182.00p 178.50p 179.00p 98971
01/08/2017 176.00p 180.75p 176.00p 180.00p 82210
31/07/2017 181.75p 182.00p 179.00p 179.00p 71805
28/07/2017 175.25p 181.75p 175.25p 179.50p 216398
27/07/2017 184.75p 184.75p 178.25p 179.00p 95634
26/07/2017 184.75p 184.75p 177.50p 178.00p 173698
25/07/2017 184.75p 184.75p 181.25p 182.25p 61430
24/07/2017 180.00p 182.75p 178.75p 180.75p 218028
21/07/2017 184.75p 184.75p 182.00p 183.00p 176544
20/07/2017 184.75p 185.75p 183.00p 184.75p 34128
19/07/2017 184.00p 185.00p 179.75p 183.00p 122053
18/07/2017 182.50p 182.50p 180.00p 182.00p 167298
17/07/2017 181.00p 189.00p 181.00p 182.50p 59014
14/07/2017 182.50p 187.25p 180.75p 184.75p 100466
13/07/2017 185.00p 185.00p 179.00p 181.50p 46476
12/07/2017 175.25p 180.00p 175.25p 179.50p 91303
11/07/2017 189.75p 189.75p 178.00p 179.00p 68028
10/07/2017 180.75p 185.75p 180.75p 181.75p 138865
07/07/2017 186.75p 187.00p 183.25p 185.00p 191188
06/07/2017 180.25p 189.00p 180.25p 186.50p 162108
05/07/2017 181.75p 185.75p 181.75p 184.75p 84217
04/07/2017 182.00p 183.50p 181.00p 182.50p 56808
03/07/2017 182.75p 187.00p 180.50p 181.75p 96161
30/06/2017 186.75p 186.75p 182.00p 185.00p 137069
29/06/2017 182.75p 188.00p 182.75p 187.25p 77776
28/06/2017 186.50p 188.00p 182.50p 186.75p 212729
27/06/2017 189.25p 192.00p 185.75p 186.00p 78537
26/06/2017 191.00p 191.50p 187.25p 189.00p 138478
23/06/2017 190.00p 193.00p 187.00p 188.50p 149615
22/06/2017 184.00p 199.00p 184.00p 191.50p 169091
21/06/2017 186.75p 187.75p 180.25p 186.25p 87714
20/06/2017 189.75p 190.00p 187.50p 187.50p 48192
19/06/2017 187.75p 190.00p 187.75p 188.00p 58500
16/06/2017 186.50p 189.00p 183.71p 188.50p 290661
15/06/2017 189.75p 189.75p 184.25p 186.75p 62850
14/06/2017 185.00p 188.25p 184.50p 188.25p 136630
13/06/2017 181.50p 186.25p 181.50p 185.25p 53157
12/06/2017 182.75p 184.75p 176.60p 183.75p 52983
09/06/2017 180.00p 184.00p 178.18p 183.50p 604182
08/06/2017 182.00p 182.25p 179.75p 181.50p 372229
07/06/2017 184.75p 184.75p 180.00p 181.00p 300528
06/06/2017 180.75p 182.25p 180.00p 182.00p 61033
05/06/2017 184.75p 184.75p 180.00p 183.00p 123915
02/06/2017 184.75p 184.75p 179.91p 182.50p 278322
01/06/2017 184.00p 184.00p 178.75p 181.00p 73124
31/05/2017 182.00p 182.00p 178.75p 180.50p 1919921
30/05/2017 175.00p 182.00p 175.00p 180.25p 1163412
26/05/2017 182.25p 182.57p 177.38p 182.00p 94686
25/05/2017 180.00p 181.00p 177.00p 181.00p 155270
24/05/2017 180.00p 181.50p 179.00p 179.00p 113909
23/05/2017 181.25p 190.00p 180.00p 180.00p 90688
22/05/2017 180.00p 186.74p 180.00p 183.00p 93202
19/05/2017 185.00p 185.00p 180.25p 182.00p 364085
18/05/2017 180.00p 182.25p 177.26p 181.50p 210423
17/05/2017 178.50p 182.25p 178.25p 179.50p 321840
16/05/2017 178.50p 183.50p 178.50p 181.50p 216709
15/05/2017 181.00p 184.75p 179.75p 181.75p 212589
12/05/2017 185.00p 185.75p 178.69p 181.25p 120164
11/05/2017 191.00p 191.25p 184.15p 184.25p 312569
10/05/2017 191.25p 191.50p 189.25p 190.00p 57815
09/05/2017 185.00p 195.00p 185.00p 191.00p 172085
08/05/2017 185.00p 190.00p 185.00p 188.25p 121451
05/05/2017 185.00p 191.50p 185.00p 190.50p 91443
04/05/2017 190.50p 191.75p 185.68p 191.00p 84070
03/05/2017 195.00p 195.00p 186.00p 188.25p 167104
02/05/2017 188.50p 191.00p 186.33p 188.00p 123942
28/04/2017 193.00p 194.25p 186.25p 188.25p 317165
27/04/2017 194.75p 198.77p 193.25p 194.75p 281164
26/04/2017 194.50p 198.50p 194.50p 197.75p 100560
25/04/2017 190.00p 197.00p 190.00p 196.00p 50192
24/04/2017 194.25p 198.75p 194.25p 196.25p 88118
21/04/2017 193.25p 194.75p 190.00p 193.00p 313811
20/04/2017 194.75p 197.50p 191.50p 193.50p 245786
19/04/2017 192.25p 195.00p 190.25p 195.00p 149794
18/04/2017 190.00p 194.75p 188.75p 192.50p 365824
13/04/2017 195.25p 196.75p 193.25p 194.50p 127568
12/04/2017 190.00p 199.50p 190.00p 196.25p 197961
11/04/2017 190.00p 199.00p 190.00p 197.50p 238357
10/04/2017 195.00p 199.00p 191.74p 197.75p 193749
07/04/2017 191.50p 192.25p 189.58p 191.75p 202997
06/04/2017 190.50p 192.25p 187.12p 192.00p 118091
05/04/2017 192.00p 194.25p 189.25p 192.50p 300994
04/04/2017 189.00p 191.25p 188.00p 189.25p 249477
03/04/2017 191.75p 193.25p 187.00p 189.00p 347800
31/03/2017 194.00p 194.75p 191.25p 192.00p 318986
30/03/2017 191.50p 196.80p 191.50p 195.00p 196316
29/03/2017 196.50p 197.75p 195.75p 196.50p 124629
28/03/2017 191.00p 198.50p 191.00p 196.75p 172505
27/03/2017 194.25p 195.75p 192.50p 192.75p 208065
24/03/2017 195.25p 198.00p 194.50p 195.75p 183559
23/03/2017 186.00p 198.75p 186.00p 195.50p 225303
22/03/2017 194.75p 195.50p 190.00p 193.25p 515738
21/03/2017 197.25p 200.00p 195.00p 195.50p 428616
20/03/2017 199.50p 199.50p 196.25p 197.50p 589210
17/03/2017 198.00p 200.00p 191.25p 197.50p 991001
16/03/2017 197.50p 200.00p 197.25p 198.00p 356002
15/03/2017 197.75p 199.75p 197.00p 199.75p 334832
14/03/2017 197.25p 199.25p 196.69p 198.00p 266466
13/03/2017 197.50p 200.63p 197.00p 198.00p 260579
10/03/2017 193.25p 202.00p 193.25p 200.00p 249840
09/03/2017 194.00p 204.50p 194.00p 201.50p 399156
08/03/2017 192.50p 203.25p 192.50p 202.00p 383568
07/03/2017 192.50p 201.65p 192.50p 200.00p 616114
06/03/2017 195.50p 202.25p 195.50p 200.50p 587482
03/03/2017 204.50p 205.00p 198.50p 200.50p 766387
02/03/2017 196.00p 208.00p 195.62p 204.50p 3461257
01/03/2017 195.00p 196.50p 192.75p 195.50p 3039204
28/02/2017 190.75p 197.00p 190.75p 194.25p 932322
27/02/2017 186.50p 194.00p 186.50p 193.25p 589207
24/02/2017 193.25p 194.88p 191.00p 193.75p 919005
23/02/2017 186.50p 195.00p 186.50p 191.75p 412160
22/02/2017 186.50p 194.00p 186.50p 192.75p 518097
21/02/2017 191.00p 194.50p 189.50p 192.25p 682164
20/02/2017 193.75p 194.25p 188.75p 191.00p 645375
17/02/2017 190.50p 194.25p 190.50p 191.25p 705683
16/02/2017 193.25p 194.50p 190.25p 191.50p 1083426
15/02/2017 190.00p 195.25p 190.00p 194.50p 886750
14/02/2017 194.00p 194.00p 190.83p 191.75p 464090
13/02/2017 194.00p 195.00p 191.50p 192.25p 1218066
10/02/2017 193.00p 193.00p 187.15p 191.00p 2334072
09/02/2017 192.25p 194.00p 187.75p 190.00p 1162609
08/02/2017 192.00p 193.75p 190.75p 190.75p 1257685
07/02/2017 191.75p 194.00p 189.50p 190.75p 749007
06/02/2017 192.00p 192.25p 189.50p 190.00p 572205
03/02/2017 190.75p 192.75p 189.00p 189.00p 953492
02/02/2017 189.00p 192.00p 187.00p 188.00p 1021292
01/02/2017 194.00p 194.00p 185.81p 188.25p 924231
31/01/2017 191.75p 194.00p 183.81p 192.00p 980916
30/01/2017 195.00p 196.00p 179.38p 192.50p 880370
27/01/2017 196.00p 196.00p 193.40p 194.75p 884031
26/01/2017 184.00p 195.75p 184.00p 194.50p 439260
25/01/2017 185.00p 194.07p 185.00p 192.00p 662623
24/01/2017 180.00p 193.25p 180.00p 192.00p 2393909
23/01/2017 180.00p 189.00p 180.00p 185.25p 980965
20/01/2017 178.00p 184.38p 175.00p 184.00p 459950
19/01/2017 171.00p 174.00p 169.33p 172.00p 1077851
18/01/2017 162.00p 170.02p 162.00p 167.75p 203181
17/01/2017 165.00p 173.50p 165.00p 169.00p 129616
16/01/2017 170.00p 173.75p 168.83p 169.25p 97853
13/01/2017 165.00p 174.00p 165.00p 173.00p 337939
12/01/2017 173.00p 173.00p 168.18p 171.00p 243461
11/01/2017 170.00p 172.25p 165.00p 170.75p 353491
10/01/2017 165.00p 172.50p 165.00p 169.25p 215673
09/01/2017 173.00p 173.00p 170.00p 170.50p 177511
06/01/2017 173.00p 173.00p 167.68p 170.00p 93979
05/01/2017 173.00p 173.00p 170.75p 170.75p 343083
04/01/2017 173.00p 173.00p 169.00p 169.75p 153765
03/01/2017 173.00p 173.00p 165.55p 170.00p 339946
30/12/2016 167.75p 171.50p 167.75p 170.00p 35170
29/12/2016 172.00p 172.00p 168.50p 168.75p 174165
28/12/2016 170.50p 171.00p 168.75p 169.50p 122733
23/12/2016 170.50p 170.50p 169.00p 169.25p 10784
22/12/2016 170.50p 172.50p 168.75p 169.25p 180497
21/12/2016 171.00p 172.85p 168.41p 169.25p 147802

*Close Price adjusted for both dividends and splits