Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2016 143.50p 143.50p 138.75p 138.75p 76177
22/08/2016 142.75p 144.25p 140.00p 141.00p 87214
19/08/2016 142.75p 142.75p 139.73p 140.75p 119858
18/08/2016 138.00p 143.98p 138.00p 139.50p 187786
17/08/2016 133.25p 138.00p 132.69p 137.25p 101254
16/08/2016 132.50p 135.00p 132.25p 132.50p 146375
15/08/2016 133.00p 134.75p 130.50p 131.25p 188636
12/08/2016 131.50p 135.50p 131.50p 133.25p 231005
11/08/2016 134.50p 134.50p 131.75p 132.00p 114616
10/08/2016 130.00p 134.75p 129.61p 132.50p 126712
09/08/2016 130.00p 132.00p 128.00p 130.00p 627676
08/08/2016 134.00p 135.00p 130.25p 130.25p 852896
05/08/2016 131.50p 134.25p 130.50p 131.50p 135153
04/08/2016 132.00p 134.50p 131.00p 131.75p 195400
03/08/2016 134.75p 135.00p 130.50p 133.50p 153825
02/08/2016 135.75p 136.50p 131.00p 131.00p 140622
01/08/2016 140.00p 144.75p 136.75p 136.75p 297048
29/07/2016 143.50p 145.53p 137.00p 137.25p 524241
28/07/2016 141.50p 146.31p 141.50p 142.50p 205236
27/07/2016 140.75p 143.00p 137.85p 141.00p 166762
26/07/2016 137.25p 141.50p 137.25p 139.00p 148732
25/07/2016 136.75p 140.00p 135.30p 137.25p 253125
22/07/2016 140.00p 140.00p 133.50p 135.50p 142890
21/07/2016 130.00p 137.25p 128.25p 136.25p 567682
20/07/2016 127.75p 128.00p 126.00p 126.50p 113676
19/07/2016 127.00p 127.63p 123.00p 124.00p 512797
18/07/2016 125.00p 129.25p 125.00p 126.25p 158498
15/07/2016 125.00p 128.50p 125.00p 127.75p 382125
14/07/2016 128.75p 128.75p 124.00p 125.25p 160711
13/07/2016 128.00p 129.00p 124.75p 127.25p 293324
12/07/2016 128.50p 128.50p 125.00p 127.25p 152855
11/07/2016 130.00p 130.00p 126.00p 128.00p 171511
08/07/2016 127.50p 127.75p 126.00p 126.50p 156141
07/07/2016 126.00p 127.68p 124.75p 125.25p 184086
06/07/2016 126.00p 128.88p 120.00p 125.75p 363494
05/07/2016 130.00p 130.00p 125.50p 126.75p 93979
04/07/2016 132.00p 133.25p 128.75p 128.75p 129673
01/07/2016 126.50p 132.25p 124.00p 130.50p 204591
30/06/2016 127.00p 129.00p 122.25p 127.00p 692466
29/06/2016 121.25p 126.81p 121.25p 125.75p 604996
28/06/2016 120.25p 123.25p 120.25p 122.00p 168361
27/06/2016 120.25p 124.75p 118.25p 120.00p 281748
24/06/2016 106.75p 128.25p 106.75p 121.00p 359956
23/06/2016 121.00p 126.92p 121.00p 126.50p 414363
22/06/2016 116.25p 127.00p 112.94p 127.00p 1416820
21/06/2016 90.25p 124.00p 90.25p 115.25p 2030740
20/06/2016 135.00p 140.75p 135.00p 139.75p 102156
17/06/2016 129.00p 134.25p 126.60p 132.00p 206490
16/06/2016 130.00p 132.00p 125.50p 128.25p 334082
15/06/2016 130.00p 133.81p 127.75p 128.25p 278138
14/06/2016 133.00p 133.00p 130.50p 131.25p 96800
13/06/2016 139.25p 139.25p 130.00p 131.25p 128120
10/06/2016 140.00p 140.00p 130.69p 132.25p 139304
09/06/2016 130.00p 136.75p 130.00p 134.50p 48867
08/06/2016 130.00p 138.00p 130.00p 136.25p 43081
07/06/2016 140.00p 141.50p 135.25p 135.75p 164995
06/06/2016 130.00p 139.50p 130.00p 135.00p 162035
03/06/2016 135.75p 138.75p 134.40p 135.75p 90589
02/06/2016 135.00p 138.00p 134.75p 135.75p 244074
01/06/2016 135.00p 138.50p 135.00p 136.00p 89752
31/05/2016 137.00p 140.75p 135.00p 138.00p 403957
27/05/2016 137.00p 137.75p 131.75p 137.00p 450849
26/05/2016 135.00p 138.00p 132.00p 135.00p 105374
25/05/2016 135.00p 139.25p 135.00p 136.75p 443526
24/05/2016 136.50p 140.50p 134.00p 138.75p 255451
23/05/2016 127.25p 135.25p 127.25p 133.00p 549932
20/05/2016 137.00p 137.25p 131.75p 132.25p 97527
19/05/2016 131.25p 136.00p 131.00p 131.50p 147384
18/05/2016 138.00p 138.50p 132.75p 135.00p 232744
17/05/2016 133.00p 136.25p 133.00p 133.75p 221915
16/05/2016 134.00p 141.25p 132.25p 133.50p 473300
13/05/2016 140.00p 140.00p 131.75p 132.75p 236736
12/05/2016 144.00p 144.00p 133.75p 134.00p 222240
11/05/2016 144.00p 144.00p 135.00p 136.75p 173627
10/05/2016 139.50p 141.90p 137.00p 138.25p 142961
09/05/2016 144.00p 144.00p 138.25p 139.00p 131891
06/05/2016 137.00p 138.50p 135.50p 137.75p 668040
05/05/2016 137.25p 141.75p 136.25p 136.75p 268458
04/05/2016 140.25p 140.37p 135.75p 136.50p 1082143
03/05/2016 150.00p 150.00p 136.00p 137.00p 394680
29/04/2016 150.00p 150.00p 143.00p 143.00p 315908
28/04/2016 145.75p 146.65p 143.00p 145.50p 482035
27/04/2016 142.25p 145.88p 142.25p 145.75p 381449
26/04/2016 143.00p 144.75p 142.25p 144.25p 263803
25/04/2016 145.00p 145.00p 141.75p 143.00p 282459
22/04/2016 140.00p 143.25p 138.50p 142.00p 231994
21/04/2016 137.00p 139.25p 136.00p 139.25p 206949
20/04/2016 135.50p 137.50p 135.50p 136.50p 220676
19/04/2016 139.25p 139.25p 136.25p 136.25p 1257763
18/04/2016 139.75p 139.75p 135.00p 136.25p 625581
15/04/2016 140.75p 141.06p 136.25p 137.00p 311784
14/04/2016 141.00p 142.00p 138.75p 139.75p 423594
13/04/2016 140.00p 141.69p 137.00p 141.00p 551496
12/04/2016 140.00p 140.00p 136.75p 138.50p 637956
11/04/2016 133.00p 139.39p 133.00p 137.00p 864501
08/04/2016 138.00p 142.25p 135.75p 137.00p 1102843
07/04/2016 139.00p 148.61p 134.25p 136.50p 959870
06/04/2016 137.75p 137.75p 132.75p 134.25p 337574
05/04/2016 145.00p 145.00p 133.25p 134.25p 914230
04/04/2016 137.25p 146.00p 132.75p 140.25p 893525
01/04/2016 125.25p 132.62p 125.25p 130.00p 923499
31/03/2016 132.00p 136.50p 130.75p 132.50p 264655
30/03/2016 130.25p 134.50p 130.25p 134.00p 392504
29/03/2016 126.00p 136.00p 126.00p 131.50p 629495
24/03/2016 125.00p 128.25p 120.88p 126.00p 1093140
23/03/2016 121.25p 128.75p 121.25p 126.25p 503529
22/03/2016 127.00p 132.00p 124.40p 128.75p 438843
21/03/2016 133.00p 133.38p 120.25p 127.50p 780851
18/03/2016 130.50p 135.25p 130.50p 133.50p 510342
17/03/2016 135.00p 135.00p 131.25p 133.25p 130719
16/03/2016 132.00p 133.75p 128.40p 132.25p 509179
15/03/2016 129.25p 134.00p 129.25p 130.50p 355995
14/03/2016 129.25p 135.00p 129.25p 135.00p 863276
11/03/2016 131.25p 133.50p 131.00p 132.00p 214327
10/03/2016 134.75p 134.75p 130.50p 132.75p 297623
09/03/2016 138.50p 139.25p 131.25p 133.50p 366523
08/03/2016 135.00p 138.00p 133.08p 138.00p 595664
07/03/2016 135.00p 135.75p 131.00p 134.50p 216686
04/03/2016 125.25p 136.25p 125.25p 136.00p 676583
03/03/2016 124.75p 126.75p 123.58p 126.75p 456017
02/03/2016 127.75p 129.05p 121.75p 125.25p 500615
01/03/2016 128.50p 128.50p 125.25p 127.00p 521737
29/02/2016 128.25p 128.25p 123.50p 125.00p 739186
26/02/2016 126.75p 129.75p 125.00p 127.75p 960447
25/02/2016 128.00p 128.00p 122.75p 125.50p 1082152
24/02/2016 124.00p 129.75p 123.50p 127.25p 1375147
23/02/2016 123.75p 124.70p 121.50p 123.50p 1834310
22/02/2016 118.75p 123.78p 118.75p 123.00p 1579931
19/02/2016 121.50p 121.75p 119.25p 119.50p 696627
18/02/2016 120.00p 123.00p 117.25p 121.50p 1407327
17/02/2016 114.75p 118.25p 113.75p 118.25p 2403699
16/02/2016 115.25p 117.31p 114.25p 115.00p 1522026
15/02/2016 117.00p 121.25p 116.25p 117.50p 717881
12/02/2016 120.00p 121.25p 115.00p 117.00p 1530291
11/02/2016 122.00p 124.50p 119.25p 119.75p 568239
10/02/2016 128.00p 129.75p 120.00p 123.50p 632879
09/02/2016 140.50p 148.00p 124.50p 130.00p 355024
08/02/2016 140.59p 143.48p 134.46p 137.96p 117791
05/02/2016 134.02p 145.63p 134.02p 144.75p 68340
04/02/2016 136.87p 139.71p 134.02p 137.96p 116833
03/02/2016 144.31p 144.31p 133.14p 138.84p 283249
02/02/2016 143.00p 145.02p 141.27p 142.12p 118087
01/02/2016 140.37p 147.16p 140.37p 145.85p 184124
29/01/2016 135.99p 146.72p 135.99p 146.72p 210901
28/01/2016 135.77p 140.15p 133.17p 139.28p 601444
27/01/2016 136.65p 139.06p 133.80p 134.90p 418941
26/01/2016 138.18p 138.88p 135.77p 136.21p 215283
25/01/2016 139.93p 139.93p 136.21p 138.40p 215880
22/01/2016 147.82p 147.82p 130.08p 137.30p 231366
21/01/2016 140.15p 148.69p 137.30p 140.81p 852439
20/01/2016 150.22p 156.14p 150.22p 155.92p 101039
19/01/2016 157.89p 158.42p 155.26p 157.89p 111057
18/01/2016 160.52p 163.14p 157.32p 163.14p 318631
15/01/2016 161.17p 162.05p 157.23p 157.67p 554937
14/01/2016 157.23p 160.08p 153.91p 157.67p 4610341
13/01/2016 155.92p 161.17p 151.14p 160.52p 702458
12/01/2016 152.63p 155.70p 146.06p 154.60p 91293
11/01/2016 153.29p 153.29p 147.16p 148.91p 196293
08/01/2016 152.41p 154.39p 147.16p 148.47p 69616
07/01/2016 155.04p 155.19p 150.22p 151.54p 198188
06/01/2016 155.48p 160.30p 155.48p 157.67p 254669
05/01/2016 161.61p 161.61p 155.21p 161.17p 65124
04/01/2016 166.43p 166.87p 157.67p 158.33p 146996
31/12/2015 163.58p 165.99p 163.36p 165.99p 20127
30/12/2015 166.43p 166.43p 161.17p 161.17p 87656
29/12/2015 159.42p 166.10p 159.42p 165.55p 92532
24/12/2015 156.36p 157.89p 156.14p 157.23p 1772
23/12/2015 159.20p 159.20p 156.79p 156.79p 58879
22/12/2015 152.41p 158.77p 152.41p 156.58p 47821
21/12/2015 146.28p 155.92p 146.28p 153.51p 187677
18/12/2015 146.72p 152.41p 146.72p 150.66p 387494
17/12/2015 151.54p 153.07p 149.35p 150.22p 210621
16/12/2015 148.91p 151.32p 147.16p 150.22p 154415
15/12/2015 146.28p 149.13p 146.28p 148.69p 205073
14/12/2015 153.51p 157.45p 148.25p 150.88p 270294
11/12/2015 159.20p 159.20p 153.73p 154.39p 318605
10/12/2015 153.07p 157.67p 153.07p 155.92p 1042972
09/12/2015 152.41p 159.31p 152.41p 157.67p 163681
08/12/2015 159.86p 159.86p 155.92p 159.42p 167599
07/12/2015 162.05p 162.93p 155.70p 159.20p 78530
04/12/2015 162.05p 166.21p 162.05p 162.27p 125838
03/12/2015 165.33p 166.21p 162.05p 166.21p 135809
02/12/2015 170.81p 174.71p 159.42p 166.43p 369700
01/12/2015 175.19p 176.72p 173.00p 174.31p 157534
30/11/2015 165.55p 174.75p 165.55p 174.75p 730995
27/11/2015 169.71p 169.93p 164.46p 164.90p 141790
26/11/2015 166.21p 169.06p 162.98p 165.12p 384589
25/11/2015 155.04p 170.81p 155.04p 165.33p 370050
24/11/2015 164.46p 165.99p 160.50p 161.83p 208278
23/11/2015 179.13p 179.13p 159.86p 160.74p 243183
20/11/2015 162.05p 178.04p 160.30p 176.94p 296676
19/11/2015 162.05p 166.43p 160.74p 163.36p 186035
18/11/2015 158.33p 162.05p 157.01p 159.20p 234627
17/11/2015 151.54p 159.64p 151.54p 159.64p 932322
16/11/2015 149.79p 154.26p 148.91p 150.66p 1796086
13/11/2015 144.53p 152.85p 144.53p 151.54p 2988764
12/11/2015 151.32p 151.32p 143.87p 147.16p 867744
11/11/2015 151.54p 159.12p 150.88p 152.20p 204513
10/11/2015 152.63p 156.79p 151.80p 153.51p 81156
09/11/2015 153.29p 157.45p 150.44p 154.60p 141728

*Close Price adjusted for both dividends and splits