Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2014 176.72p 182.63p 175.85p 179.79p 277153
07/08/2014 175.41p 177.38p 172.34p 177.16p 205119
06/08/2014 173.44p 175.85p 171.69p 174.97p 206780
05/08/2014 176.07p 176.28p 173.88p 175.19p 197528
04/08/2014 178.04p 179.13p 175.17p 176.28p 444182
01/08/2014 176.94p 178.69p 176.16p 178.26p 213737
31/07/2014 178.04p 178.91p 175.41p 177.60p 247114
30/07/2014 178.91p 179.79p 177.16p 178.91p 187075
29/07/2014 178.26p 179.57p 177.60p 177.60p 183347
28/07/2014 177.38p 179.57p 177.16p 178.69p 153076
25/07/2014 179.35p 182.42p 176.83p 177.82p 227041
24/07/2014 178.04p 181.06p 175.85p 179.13p 221673
23/07/2014 177.60p 178.26p 176.28p 176.50p 165493
22/07/2014 177.38p 178.26p 175.19p 176.72p 138313
21/07/2014 178.04p 179.57p 174.09p 176.07p 261425
18/07/2014 178.04p 178.04p 174.97p 176.94p 412792
17/07/2014 178.69p 178.69p 176.94p 177.82p 162178
16/07/2014 179.79p 182.63p 177.38p 178.47p 247809
15/07/2014 179.13p 179.79p 175.85p 176.94p 330065
14/07/2014 176.50p 179.79p 175.15p 178.47p 633224
11/07/2014 174.09p 176.28p 174.09p 175.19p 350563
10/07/2014 178.47p 178.47p 173.66p 174.31p 783097
09/07/2014 173.44p 178.69p 170.43p 178.04p 2140312
08/07/2014 177.16p 177.64p 173.37p 174.31p 644283
07/07/2014 180.66p 181.32p 176.50p 178.91p 226649
04/07/2014 177.16p 180.72p 176.77p 180.23p 576106
03/07/2014 175.19p 181.10p 175.19p 178.26p 415701
02/07/2014 177.16p 178.69p 175.41p 175.85p 484534
01/07/2014 180.23p 180.39p 176.12p 176.94p 455414
30/06/2014 177.60p 181.10p 177.42p 180.01p 385484
27/06/2014 176.28p 178.26p 173.66p 178.26p 330177
26/06/2014 175.41p 177.53p 172.78p 175.63p 2015292
25/06/2014 167.31p 175.41p 165.55p 175.19p 1423410
24/06/2014 177.82p 181.76p 158.98p 166.43p 5858384
23/06/2014 182.20p 182.63p 179.13p 181.76p 901787
20/06/2014 184.82p 185.70p 180.85p 180.88p 2017044
19/06/2014 186.58p 189.20p 183.29p 183.29p 772785
18/06/2014 183.29p 186.80p 183.07p 186.36p 1069631
17/06/2014 184.61p 186.36p 180.66p 182.63p 500418
16/06/2014 187.67p 188.11p 184.39p 184.39p 792381
13/06/2014 189.20p 190.24p 185.04p 187.01p 352647
12/06/2014 194.68p 196.20p 189.42p 189.42p 282482
11/06/2014 196.87p 198.40p 194.46p 195.12p 582528
10/06/2014 192.71p 197.09p 190.96p 197.09p 324570
09/06/2014 192.71p 194.46p 191.39p 191.39p 209821
06/06/2014 194.90p 194.90p 192.49p 192.93p 285979
05/06/2014 195.12p 195.99p 192.93p 192.93p 120437
04/06/2014 195.56p 197.09p 192.71p 194.46p 323749
03/06/2014 200.59p 200.59p 195.90p 197.09p 365569
02/06/2014 197.96p 200.59p 196.87p 197.53p 484559
30/05/2014 194.90p 198.24p 194.90p 196.65p 300399
29/05/2014 197.31p 198.31p 192.93p 195.34p 296736
28/05/2014 192.71p 198.56p 191.18p 192.93p 809607
27/05/2014 188.33p 193.15p 188.33p 191.18p 493318
23/05/2014 186.36p 188.42p 185.45p 187.45p 401171
22/05/2014 183.07p 186.14p 183.07p 185.70p 306325
21/05/2014 182.63p 184.39p 182.20p 183.29p 228269
20/05/2014 183.29p 185.48p 181.76p 183.51p 407915
19/05/2014 182.85p 184.87p 181.54p 184.61p 312732
16/05/2014 185.92p 187.01p 180.44p 184.17p 1061551
15/05/2014 185.92p 186.80p 183.73p 185.70p 6010658
14/05/2014 191.18p 191.18p 186.58p 186.80p 281018
13/05/2014 189.64p 191.61p 187.45p 190.30p 269466
12/05/2014 189.64p 190.08p 186.14p 187.45p 681050
09/05/2014 189.86p 192.93p 189.86p 190.08p 372440
08/05/2014 190.96p 194.02p 189.86p 192.93p 477638
07/05/2014 193.37p 193.37p 189.86p 190.08p 4027771
06/05/2014 193.37p 197.31p 191.18p 192.49p 281467
02/05/2014 193.80p 194.32p 192.93p 194.02p 200238
01/05/2014 196.21p 198.40p 194.24p 194.46p 291956
30/04/2014 198.62p 199.50p 195.34p 196.21p 294195
29/04/2014 201.91p 203.27p 196.98p 199.50p 1098669
28/04/2014 200.81p 204.97p 198.62p 200.59p 1194907
25/04/2014 207.16p 208.91p 201.47p 203.22p 13337372
24/04/2014 206.07p 218.11p 206.07p 208.48p 923929
23/04/2014 207.16p 209.35p 205.85p 208.04p 256413
22/04/2014 208.04p 208.16p 205.85p 206.29p 589197
17/04/2014 208.04p 210.01p 207.82p 208.48p 901674
16/04/2014 206.29p 209.57p 206.29p 208.69p 246369
15/04/2014 209.13p 212.85p 206.29p 208.04p 350474
14/04/2014 216.36p 218.11p 208.91p 210.88p 381939
11/04/2014 219.64p 219.64p 214.61p 218.11p 231865
10/04/2014 220.74p 221.40p 218.55p 219.64p 296347
09/04/2014 222.27p 224.93p 219.42p 219.42p 161357
08/04/2014 223.59p 225.78p 218.77p 219.64p 388581
07/04/2014 224.68p 225.14p 223.15p 224.68p 186784
04/04/2014 220.30p 225.45p 220.30p 225.12p 461221
03/04/2014 224.24p 225.41p 218.55p 220.52p 610141
02/04/2014 225.78p 226.43p 222.49p 224.90p 136874
01/04/2014 226.65p 228.84p 223.30p 225.12p 679649
31/03/2014 224.46p 227.75p 224.46p 227.75p 312380
28/03/2014 221.83p 224.90p 221.61p 224.68p 604445
27/03/2014 225.78p 225.78p 220.96p 221.61p 193889
26/03/2014 225.12p 228.62p 224.24p 224.24p 432992
25/03/2014 230.37p 231.25p 224.24p 225.56p 638690
24/03/2014 238.26p 239.57p 229.50p 229.50p 864160
21/03/2014 238.48p 242.03p 238.48p 239.57p 244472
20/03/2014 240.45p 242.42p 240.01p 240.89p 311770
19/03/2014 237.38p 246.49p 235.51p 241.98p 1010565
18/03/2014 235.41p 237.38p 233.83p 236.51p 348926
17/03/2014 237.60p 237.82p 234.38p 236.51p 331867
14/03/2014 240.01p 241.17p 233.72p 236.29p 357853
13/03/2014 244.39p 244.39p 238.70p 240.67p 525790
12/03/2014 250.52p 250.52p 243.73p 244.83p 344824
11/03/2014 250.74p 251.83p 248.01p 250.52p 293521
10/03/2014 251.62p 253.15p 248.11p 249.64p 326198
07/03/2014 252.27p 253.59p 249.43p 251.40p 322589
06/03/2014 250.08p 251.83p 246.75p 251.83p 307184
05/03/2014 251.62p 251.83p 245.85p 248.99p 383186
04/03/2014 242.86p 253.37p 241.98p 252.27p 586490
03/03/2014 244.83p 245.92p 237.38p 241.98p 571529
28/02/2014 231.47p 243.51p 226.76p 240.89p 865020
27/02/2014 235.19p 235.19p 221.96p 229.94p 1023676
26/02/2014 236.94p 237.16p 234.16p 235.85p 592426
25/02/2014 236.29p 236.94p 234.32p 236.51p 928821
24/02/2014 236.94p 238.91p 234.19p 236.29p 402876
21/02/2014 241.10p 243.29p 237.48p 238.04p 400602
20/02/2014 244.39p 244.39p 239.35p 240.67p 481494
19/02/2014 237.60p 244.39p 237.60p 242.64p 1054895
18/02/2014 236.51p 239.79p 235.53p 238.70p 308599
17/02/2014 235.19p 238.70p 233.66p 236.51p 366562
14/02/2014 231.91p 239.13p 230.52p 236.29p 331348
13/02/2014 232.34p 234.10p 225.99p 233.22p 679901
12/02/2014 231.69p 234.53p 230.37p 232.13p 433318
11/02/2014 230.15p 233.44p 227.75p 229.94p 674395
10/02/2014 225.99p 228.62p 225.43p 227.75p 620181
07/02/2014 225.56p 227.40p 223.59p 225.34p 384234
06/02/2014 221.40p 224.90p 218.99p 224.46p 890848
05/02/2014 213.73p 219.42p 213.73p 218.99p 572608
04/02/2014 215.26p 217.23p 214.17p 214.61p 822475
03/02/2014 211.76p 220.25p 211.32p 217.23p 12538093
31/01/2014 213.51p 213.51p 209.35p 211.32p 452983
30/01/2014 213.51p 213.51p 206.94p 210.45p 4226556
29/01/2014 209.13p 211.98p 206.72p 211.54p 1835358
28/01/2014 209.57p 209.57p 203.36p 206.72p 8842361
27/01/2014 213.51p 213.51p 205.19p 207.82p 653859
24/01/2014 216.14p 216.14p 208.19p 210.23p 658125
23/01/2014 210.23p 215.92p 209.35p 211.10p 1989645
22/01/2014 209.13p 210.23p 206.07p 210.23p 850542
21/01/2014 211.98p 213.18p 205.19p 206.29p 792813
20/01/2014 205.41p 211.32p 203.07p 210.23p 956336
17/01/2014 203.00p 205.63p 201.47p 203.44p 1514584
16/01/2014 203.44p 204.97p 201.47p 202.12p 823718
15/01/2014 203.88p 204.10p 200.59p 202.56p 2033523
14/01/2014 201.47p 203.22p 200.15p 202.78p 913856
13/01/2014 202.34p 204.10p 200.52p 201.47p 1286819
10/01/2014 202.34p 202.78p 200.48p 201.91p 1110375
09/01/2014 202.34p 202.34p 199.50p 201.03p 818991
08/01/2014 202.34p 202.34p 199.93p 201.69p 309772
07/01/2014 201.91p 203.00p 199.93p 201.47p 668146
06/01/2014 205.85p 208.48p 199.06p 200.15p 785321
03/01/2014 200.59p 207.16p 198.18p 205.41p 669685
02/01/2014 197.31p 203.47p 195.77p 201.47p 1037405
31/12/2013 194.68p 200.02p 194.68p 196.21p 334894
30/12/2013 190.08p 198.84p 190.08p 196.21p 1182092
27/12/2013 188.33p 191.18p 186.11p 190.08p 366973
24/12/2013 183.95p 187.02p 183.95p 186.58p 178549
23/12/2013 180.44p 187.45p 179.57p 186.36p 537201
20/12/2013 187.54p 190.34p 179.57p 179.57p 3351642
19/12/2013 191.13p 191.16p 187.38p 188.33p 369413
18/12/2013 187.80p 190.96p 185.96p 188.33p 437213
17/12/2013 189.03p 190.89p 186.14p 186.84p 495549
16/12/2013 185.61p 191.66p 185.09p 188.77p 530200
13/12/2013 184.39p 186.95p 182.92p 185.09p 287224
12/12/2013 182.72p 185.79p 181.66p 183.95p 466180
11/12/2013 180.88p 188.50p 179.82p 183.60p 847340
10/12/2013 176.50p 181.23p 175.89p 180.80p 460496
09/12/2013 176.50p 178.43p 174.66p 176.07p 413836
06/12/2013 179.31p 180.44p 175.10p 175.71p 410170
05/12/2013 179.57p 181.93p 178.08p 179.57p 328678
04/12/2013 180.09p 180.09p 174.58p 179.39p 550787
03/12/2013 185.26p 187.10p 178.69p 180.36p 604010
02/12/2013 186.58p 189.91p 185.88p 185.88p 555182
29/11/2013 182.46p 189.12p 181.75p 186.58p 678150
28/11/2013 177.12p 183.42p 174.74p 182.28p 419042
27/11/2013 179.31p 183.34p 177.73p 177.73p 366276
26/11/2013 186.93p 187.70p 179.48p 179.48p 1206770
25/11/2013 185.26p 194.46p 170.28p 186.58p 1793473
22/11/2013 164.68p 170.81p 163.80p 170.28p 808658
21/11/2013 167.39p 168.71p 163.19p 163.80p 765675
20/11/2013 174.14p 175.19p 167.66p 167.66p 826598
19/11/2013 176.07p 177.20p 173.79p 173.96p 582009
18/11/2013 180.01p 181.58p 176.42p 176.59p 499875
15/11/2013 180.09p 188.33p 177.35p 179.57p 426462
14/11/2013 181.32p 183.16p 177.47p 179.66p 561695
13/11/2013 182.99p 182.99p 175.71p 179.74p 682199
12/11/2013 187.45p 187.96p 181.85p 182.37p 878250
11/11/2013 189.82p 190.99p 186.58p 187.80p 261709
08/11/2013 188.07p 190.08p 186.93p 190.08p 1384604
07/11/2013 189.55p 191.39p 187.72p 188.68p 727523
06/11/2013 187.89p 190.43p 187.36p 190.08p 510264
05/11/2013 190.26p 191.57p 186.31p 188.07p 677111
04/11/2013 188.07p 192.53p 187.45p 189.73p 662593
01/11/2013 190.96p 190.96p 186.68p 187.45p 920816
31/10/2013 195.07p 196.03p 188.77p 190.52p 868344
30/10/2013 196.12p 197.09p 192.54p 195.77p 520586
29/10/2013 191.48p 196.47p 190.69p 195.34p 486128
28/10/2013 196.12p 196.33p 188.77p 191.83p 743495
25/10/2013 193.85p 196.96p 192.88p 195.51p 1219277
24/10/2013 192.27p 195.34p 189.12p 193.58p 885988

*Close Price adjusted for both dividends and splits