Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2011 352.13p 354.15p 323.05p 323.05p 2291063
21/11/2011 368.34p 370.79p 352.13p 352.13p 1433297
18/11/2011 363.52p 378.06p 344.95p 369.30p 7562433
17/11/2011 444.98p 445.42p 422.29p 423.96p 2070435
16/11/2011 446.29p 453.74p 443.23p 448.48p 770071
15/11/2011 448.92p 451.55p 441.04p 446.29p 463774
14/11/2011 458.12p 459.34p 452.95p 453.30p 358176
11/11/2011 445.86p 457.24p 445.42p 455.93p 352903
10/11/2011 438.41p 448.48p 438.41p 443.67p 383414
09/11/2011 453.74p 453.74p 443.67p 445.86p 492622
08/11/2011 448.05p 451.99p 445.86p 448.92p 185173
07/11/2011 444.54p 446.29p 437.54p 445.86p 328090
04/11/2011 447.61p 449.36p 440.60p 447.17p 284875
03/11/2011 429.21p 447.17p 429.21p 446.73p 520139
02/11/2011 435.26p 441.48p 431.32p 433.59p 358068
01/11/2011 439.73p 439.73p 424.57p 434.21p 478636
31/10/2011 454.62p 464.69p 446.73p 446.73p 1430944
28/10/2011 457.68p 464.25p 452.25p 457.24p 443113
27/10/2011 461.19p 467.76p 456.37p 459.87p 1452350
26/10/2011 455.05p 458.77p 450.24p 451.55p 217874
25/10/2011 456.37p 462.97p 449.36p 457.68p 608733
24/10/2011 441.91p 457.24p 437.10p 457.24p 633017
21/10/2011 438.85p 441.91p 427.64p 439.29p 1221019
20/10/2011 450.24p 450.24p 408.43p 434.99p 1829104
19/10/2011 465.13p 469.07p 452.43p 453.74p 809930
18/10/2011 462.50p 469.51p 457.24p 463.81p 279485
17/10/2011 477.39p 477.40p 463.38p 468.19p 280704
14/10/2011 476.95p 481.77p 469.95p 473.45p 583748
13/10/2011 470.38p 480.02p 467.76p 478.70p 321790
12/10/2011 468.19p 473.45p 462.06p 470.82p 477574
11/10/2011 466.00p 470.38p 464.69p 468.63p 471212
10/10/2011 467.76p 467.76p 461.19p 466.00p 353178
07/10/2011 473.89p 473.89p 458.56p 464.25p 232212
06/10/2011 454.18p 469.07p 453.74p 466.00p 390281
05/10/2011 463.81p 463.81p 450.67p 451.99p 308265
04/10/2011 455.49p 460.31p 450.24p 454.62p 478036
03/10/2011 455.05p 462.94p 451.55p 462.94p 252852
30/09/2011 463.81p 466.88p 458.12p 462.94p 165484
29/09/2011 466.00p 473.01p 463.81p 466.00p 375391
28/09/2011 457.68p 473.45p 457.68p 469.95p 363980
27/09/2011 468.63p 468.63p 448.48p 462.94p 435021
26/09/2011 456.37p 464.19p 450.24p 458.56p 161876
23/09/2011 471.26p 472.57p 451.27p 458.56p 505077
22/09/2011 474.76p 483.48p 462.94p 465.57p 385470
21/09/2011 476.51p 485.27p 476.51p 483.96p 221080
20/09/2011 467.76p 479.58p 467.76p 476.95p 141944
19/09/2011 473.01p 483.52p 467.32p 472.57p 288436
16/09/2011 480.02p 480.89p 472.57p 480.89p 550106
15/09/2011 468.19p 481.77p 468.19p 479.14p 257639
14/09/2011 456.37p 470.38p 456.37p 465.13p 268782
13/09/2011 472.14p 472.14p 458.56p 465.13p 212588
12/09/2011 472.14p 472.14p 458.56p 464.69p 71036
09/09/2011 466.88p 473.01p 464.69p 467.76p 178977
08/09/2011 475.64p 482.21p 467.32p 470.82p 327432
07/09/2011 464.25p 473.01p 462.50p 473.01p 414319
06/09/2011 464.69p 469.51p 454.62p 456.37p 276243
05/09/2011 465.13p 467.32p 458.56p 466.44p 264941
02/09/2011 483.52p 483.52p 466.88p 470.82p 778934
01/09/2011 490.53p 492.28p 476.08p 487.03p 380421
31/08/2011 475.20p 503.23p 475.20p 490.53p 696789
30/08/2011 462.94p 486.15p 457.24p 473.89p 482768
26/08/2011 445.86p 454.62p 441.91p 453.74p 441048
25/08/2011 448.48p 455.93p 443.67p 444.98p 299204
24/08/2011 437.80p 449.36p 434.73p 446.29p 174084
23/08/2011 441.48p 446.73p 434.21p 436.75p 200855
22/08/2011 421.86p 441.91p 421.86p 435.08p 315562
19/08/2011 426.76p 434.56p 415.99p 424.83p 363832
18/08/2011 434.82p 441.04p 421.51p 428.78p 547492
17/08/2011 432.81p 446.29p 426.76p 441.48p 374894
16/08/2011 444.54p 444.54p 435.35p 437.01p 359538
15/08/2011 443.23p 456.37p 441.48p 450.67p 407478
12/08/2011 428.43p 443.23p 421.33p 442.35p 738413
11/08/2011 443.23p 443.67p 411.96p 426.32p 1589773
10/08/2011 469.07p 471.70p 429.04p 429.04p 1227074
09/08/2011 439.73p 463.38p 417.91p 463.38p 1048526
08/08/2011 447.61p 472.14p 436.66p 439.29p 705396
05/08/2011 441.04p 466.88p 427.90p 453.74p 628888
04/08/2011 472.14p 481.77p 449.36p 449.36p 849318
03/08/2011 461.62p 467.76p 452.43p 466.44p 696338
02/08/2011 476.08p 480.02p 462.94p 462.94p 634832
01/08/2011 485.27p 486.15p 472.57p 478.27p 556277
29/07/2011 490.97p 490.97p 473.01p 481.33p 809494
28/07/2011 489.65p 498.41p 488.34p 494.91p 313975
27/07/2011 494.91p 496.66p 490.09p 494.03p 368800
26/07/2011 502.79p 508.92p 496.66p 497.10p 304909
25/07/2011 505.42p 507.61p 500.17p 504.11p 282564
22/07/2011 508.92p 516.81p 504.11p 507.61p 664133
21/07/2011 510.24p 521.19p 508.92p 508.92p 2760457
20/07/2011 504.55p 510.68p 502.79p 510.68p 280241
19/07/2011 487.90p 501.04p 487.90p 499.73p 566819
18/07/2011 498.41p 498.41p 481.77p 486.15p 696369
15/07/2011 512.87p 512.87p 492.28p 492.28p 560486
14/07/2011 522.94p 525.57p 513.74p 513.74p 264166
13/07/2011 517.68p 527.76p 515.93p 522.06p 383681
12/07/2011 523.38p 529.69p 511.99p 522.94p 468764
11/07/2011 546.15p 547.90p 527.32p 532.14p 816838
08/07/2011 554.91p 562.80p 547.47p 549.22p 385290
07/07/2011 554.91p 560.61p 549.22p 553.60p 415665
06/07/2011 565.42p 568.49p 548.78p 550.09p 256906
05/07/2011 560.17p 560.17p 554.04p 555.79p 1137819
04/07/2011 556.66p 560.35p 554.91p 559.29p 147135
01/07/2011 551.41p 561.04p 551.41p 555.79p 539571
30/06/2011 553.60p 561.48p 552.72p 560.61p 551751
29/06/2011 542.21p 556.23p 540.46p 551.85p 583780
28/06/2011 540.90p 545.71p 537.17p 537.39p 790647
27/06/2011 534.77p 541.33p 532.58p 539.58p 479816
24/06/2011 537.83p 540.46p 530.39p 536.08p 1801149
23/06/2011 553.60p 553.60p 493.82p 529.07p 2694046
22/06/2011 574.62p 575.93p 554.47p 557.98p 643038
21/06/2011 567.61p 568.05p 554.47p 568.05p 582986
20/06/2011 564.99p 570.68p 549.22p 557.98p 435309
17/06/2011 560.61p 571.99p 556.23p 570.68p 934961
16/06/2011 571.12p 574.62p 559.73p 561.04p 439250
15/06/2011 579.88p 580.31p 572.87p 575.50p 388780
14/06/2011 575.06p 588.20p 575.06p 577.25p 508739
13/06/2011 574.18p 581.63p 567.18p 573.74p 223827
10/06/2011 568.93p 580.75p 566.74p 575.50p 715427
09/06/2011 575.50p 577.25p 568.93p 571.55p 559381
08/06/2011 593.02p 593.02p 573.31p 575.06p 592845
07/06/2011 592.58p 603.96p 592.14p 593.02p 617871
06/06/2011 587.76p 590.83p 584.69p 590.83p 698284
03/06/2011 577.69p 590.83p 575.06p 590.83p 527884
02/06/2011 569.37p 579.44p 567.18p 576.81p 294881
01/06/2011 582.07p 582.07p 568.49p 570.24p 385557
31/05/2011 572.43p 589.07p 572.43p 582.94p 210173
27/05/2011 571.12p 574.62p 566.74p 574.62p 462479
26/05/2011 571.99p 574.18p 566.74p 568.05p 371566
25/05/2011 580.31p 582.50p 564.99p 571.12p 973592
24/05/2011 579.00p 588.20p 575.50p 586.01p 360902
23/05/2011 579.44p 585.13p 571.55p 579.00p 2260964
20/05/2011 580.31p 589.07p 574.89p 586.45p 450885
19/05/2011 572.43p 582.94p 572.43p 579.88p 1249573
18/05/2011 571.99p 572.87p 568.49p 571.99p 193416
17/05/2011 570.24p 573.31p 564.99p 569.37p 403255
16/05/2011 570.68p 574.62p 560.61p 569.80p 391372
13/05/2011 578.12p 578.12p 568.49p 570.24p 149667
12/05/2011 575.93p 577.25p 570.24p 573.74p 245827
11/05/2011 571.99p 582.50p 571.99p 577.69p 647991
10/05/2011 569.80p 574.18p 562.36p 571.99p 2055026
09/05/2011 566.74p 573.74p 560.61p 567.18p 728275
06/05/2011 561.92p 573.31p 553.16p 567.61p 450627
05/05/2011 572.43p 577.25p 557.98p 560.61p 531981
04/05/2011 572.43p 579.44p 569.37p 570.68p 295926
03/05/2011 587.76p 587.76p 570.68p 574.18p 391861
28/04/2011 588.64p 588.64p 579.44p 586.88p 441693
27/04/2011 586.45p 592.58p 580.31p 585.13p 968429
26/04/2011 592.14p 593.45p 586.01p 586.01p 389718
21/04/2011 596.96p 601.34p 585.13p 591.26p 333882
20/04/2011 596.08p 597.83p 582.94p 589.95p 1224023
19/04/2011 589.95p 592.14p 582.53p 586.01p 209098
18/04/2011 609.66p 614.04p 571.55p 585.57p 411038
15/04/2011 603.09p 610.97p 603.09p 610.97p 319654
14/04/2011 618.86p 621.92p 601.34p 607.47p 631713
13/04/2011 607.91p 623.24p 597.57p 619.29p 372023
12/04/2011 603.96p 611.85p 600.46p 606.59p 785090
11/04/2011 607.91p 613.60p 603.53p 608.78p 252316
08/04/2011 611.41p 618.86p 606.15p 610.10p 241802
07/04/2011 610.97p 619.29p 600.90p 610.53p 858612
06/04/2011 602.65p 617.10p 602.21p 608.78p 268899
05/04/2011 621.92p 635.06p 604.40p 606.15p 543482
04/04/2011 614.04p 629.37p 610.10p 623.67p 791132
01/04/2011 610.97p 615.79p 603.53p 613.16p 874698
31/03/2011 618.42p 618.42p 602.65p 605.72p 650257
30/03/2011 616.67p 628.49p 605.28p 617.10p 672693
29/03/2011 642.51p 648.20p 608.34p 614.04p 955417
28/03/2011 611.41p 3,065.81p 611.41p 645.13p 660469
25/03/2011 603.70p 614.74p 601.42p 613.16p 679551
24/03/2011 595.47p 607.03p 595.10p 602.30p 485669
23/03/2011 591.26p 604.75p 591.26p 594.94p 429279
22/03/2011 613.16p 613.16p 601.25p 603.35p 645131
21/03/2011 605.45p 615.62p 603.70p 612.99p 781018
18/03/2011 590.56p 602.48p 590.56p 598.45p 3916422
17/03/2011 587.94p 594.07p 580.58p 591.44p 332012
16/03/2011 581.98p 599.50p 580.40p 582.50p 1449124
15/03/2011 576.02p 582.85p 573.57p 579.88p 1500469
14/03/2011 587.41p 594.24p 582.50p 586.53p 407177
11/03/2011 593.89p 597.55p 585.66p 590.74p 2395569
10/03/2011 606.68p 606.86p 587.76p 593.37p 655371
09/03/2011 590.21p 612.64p 588.57p 610.36p 791150
08/03/2011 585.31p 588.99p 580.05p 587.58p 397125
07/03/2011 578.47p 587.94p 576.90p 582.50p 333822
04/03/2011 579.88p 590.21p 577.77p 578.30p 339330
03/03/2011 575.85p 588.29p 572.17p 579.53p 626522
02/03/2011 577.77p 579.35p 564.99p 571.82p 780082
01/03/2011 577.07p 586.53p 577.07p 583.38p 710529
28/02/2011 579.35p 579.35p 566.39p 574.10p 701818
25/02/2011 569.37p 585.13p 567.61p 576.37p 301405
24/02/2011 567.44p 570.77p 558.85p 566.04p 327155
23/02/2011 579.18p 579.18p 567.26p 572.34p 716003
22/02/2011 591.44p 591.61p 575.85p 576.90p 575189
21/02/2011 597.75p 602.83p 593.37p 593.89p 241253
18/02/2011 606.15p 606.15p 597.57p 599.50p 267933
17/02/2011 612.11p 612.11p 602.65p 605.98p 457557
16/02/2011 617.89p 620.35p 608.43p 609.48p 707738
15/02/2011 627.70p 627.70p 617.02p 622.57p 664721
14/02/2011 637.69p 637.86p 625.95p 625.95p 625838
11/02/2011 617.54p 632.96p 617.54p 632.26p 612903
10/02/2011 628.40p 628.40p 613.51p 620.52p 240780
09/02/2011 628.23p 630.33p 620.87p 627.18p 601652
08/02/2011 613.16p 625.78p 612.99p 625.78p 460742

*Close Price adjusted for both dividends and splits