Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2010 477.74p 481.42p 470.56p 471.78p 525369
20/08/2010 476.69p 479.14p 470.73p 478.79p 1405503
19/08/2010 472.66p 480.89p 471.08p 475.46p 3626632
18/08/2010 467.05p 475.11p 467.05p 472.66p 730958
17/08/2010 465.30p 475.99p 465.30p 474.76p 1001625
16/08/2010 467.76p 471.78p 465.30p 466.18p 6201784
13/08/2010 488.25p 491.93p 465.48p 468.63p 10262604
12/08/2010 490.35p 491.93p 484.57p 487.73p 380103
11/08/2010 500.69p 501.22p 491.76p 491.76p 1124196
10/08/2010 497.89p 501.57p 488.08p 498.24p 7996786
09/08/2010 508.22p 508.40p 502.79p 504.55p 298814
06/08/2010 502.97p 508.05p 498.41p 501.22p 1913102
05/08/2010 509.80p 510.73p 500.34p 500.34p 1479143
04/08/2010 511.90p 513.30p 501.74p 507.87p 2027887
03/08/2010 520.31p 520.49p 510.68p 513.83p 396725
02/08/2010 512.95p 523.12p 510.50p 517.86p 384122
30/07/2010 514.71p 514.71p 503.67p 505.95p 573237
29/07/2010 518.03p 518.21p 510.85p 514.01p 546192
28/07/2010 524.34p 528.90p 514.18p 515.41p 624667
27/07/2010 541.16p 541.16p 523.29p 524.87p 917773
26/07/2010 541.86p 541.86p 532.58p 537.13p 695568
23/07/2010 521.19p 539.93p 520.14p 537.66p 1063125
22/07/2010 505.07p 518.74p 498.76p 518.39p 1953858
21/07/2010 511.55p 512.43p 501.92p 503.84p 1129162
20/07/2010 519.09p 519.96p 506.93p 508.57p 1071008
19/07/2010 523.99p 523.99p 515.93p 518.03p 403832
16/07/2010 522.24p 528.55p 521.54p 523.47p 367386
15/07/2010 521.89p 529.95p 520.31p 524.69p 570646
14/07/2010 530.65p 540.28p 522.06p 525.22p 1479155
13/07/2010 525.74p 531.00p 525.57p 531.00p 834007
12/07/2010 526.97p 528.90p 525.57p 527.67p 297992
09/07/2010 527.49p 529.60p 523.99p 528.37p 370474
08/07/2010 523.82p 529.25p 520.49p 527.49p 403621
07/07/2010 519.61p 521.36p 516.46p 518.74p 515654
06/07/2010 517.86p 526.97p 517.86p 524.17p 454389
05/07/2010 516.98p 520.66p 513.65p 519.09p 570811
02/07/2010 513.65p 520.14p 508.92p 516.81p 540039
01/07/2010 517.86p 517.86p 506.12p 507.87p 689643
30/06/2010 523.82p 527.32p 519.44p 521.01p 813046
29/06/2010 526.27p 529.60p 520.49p 523.29p 1099137
28/06/2010 530.82p 537.66p 525.57p 534.85p 1332656
25/06/2010 523.47p 529.42p 520.49p 527.32p 1936814
24/06/2010 540.81p 544.66p 491.58p 525.57p 5782923
23/06/2010 543.61p 549.92p 540.63p 540.81p 1221485
22/06/2010 574.97p 574.97p 533.80p 545.01p 6131529
21/06/2010 591.26p 597.40p 579.88p 579.88p 596041
18/06/2010 593.37p 598.27p 584.96p 588.99p 1025982
17/06/2010 602.83p 604.23p 593.19p 594.77p 730273
16/06/2010 603.00p 606.33p 595.12p 601.42p 445781
15/06/2010 584.26p 598.80p 584.26p 597.22p 363744
14/06/2010 583.38p 591.44p 583.38p 589.86p 407594
11/06/2010 595.29p 597.75p 575.67p 582.50p 705774
10/06/2010 574.10p 594.59p 574.10p 590.91p 1733228
09/06/2010 576.37p 581.80p 566.91p 581.80p 665497
08/06/2010 572.87p 578.47p 566.21p 570.94p 2145942
07/06/2010 572.17p 579.00p 564.99p 572.87p 975505
04/06/2010 571.12p 580.75p 567.79p 571.82p 1619917
03/06/2010 568.66p 573.57p 568.66p 573.57p 561684
02/06/2010 544.31p 562.01p 544.31p 560.61p 686846
01/06/2010 543.26p 556.93p 537.66p 551.15p 1263017
28/05/2010 567.44p 570.24p 554.12p 555.35p 919691
27/05/2010 554.47p 564.11p 547.47p 563.06p 926575
26/05/2010 555.53p 555.53p 537.13p 546.94p 1651043
25/05/2010 560.26p 561.48p 546.94p 546.94p 567706
24/05/2010 576.90p 580.75p 568.14p 571.12p 582347
21/05/2010 571.47p 576.55p 559.73p 570.24p 1164889
20/05/2010 591.26p 591.26p 574.27p 574.27p 992390
19/05/2010 607.03p 607.03p 590.56p 590.56p 630387
18/05/2010 611.41p 611.41p 601.78p 610.18p 860447
17/05/2010 609.48p 616.84p 604.05p 604.05p 554446
14/05/2010 627.53p 632.26p 610.18p 616.67p 349485
13/05/2010 634.36p 635.94p 626.30p 633.31p 388477
12/05/2010 618.07p 634.19p 618.07p 629.63p 1213151
11/05/2010 612.64p 625.95p 609.13p 623.15p 433851
10/05/2010 610.36p 620.87p 605.28p 618.07p 874454
07/05/2010 602.65p 606.15p 589.69p 596.52p 705546
06/05/2010 611.41p 626.65p 607.91p 610.88p 2790582
05/05/2010 621.40p 627.70p 614.21p 616.67p 1036696
04/05/2010 639.27p 640.14p 614.04p 623.32p 723663
30/04/2010 643.82p 649.78p 635.24p 639.27p 649880
29/04/2010 634.01p 643.47p 632.43p 641.72p 1601417
28/04/2010 632.78p 641.89p 626.48p 631.91p 1048826
27/04/2010 634.54p 650.13p 631.38p 636.81p 1662425
26/04/2010 627.00p 637.69p 627.00p 634.71p 621488
23/04/2010 611.41p 627.00p 604.75p 624.20p 923076
22/04/2010 609.83p 617.54p 606.33p 609.13p 586092
21/04/2010 610.53p 617.89p 608.96p 611.41p 1795281
20/04/2010 607.21p 614.04p 604.58p 613.16p 919634
19/04/2010 604.40p 605.10p 602.65p 604.40p 339028
16/04/2010 611.94p 615.26p 601.25p 604.58p 688039
15/04/2010 613.69p 617.54p 607.91p 614.74p 312759
14/04/2010 607.21p 614.91p 602.65p 614.56p 788359
13/04/2010 612.99p 612.99p 604.40p 608.08p 216857
12/04/2010 608.96p 611.06p 601.95p 606.86p 220116
09/04/2010 604.58p 612.81p 604.40p 607.73p 193391
08/04/2010 605.63p 607.56p 596.34p 603.88p 415322
07/04/2010 603.88p 605.28p 597.92p 603.88p 354417
06/04/2010 606.15p 606.15p 598.27p 601.25p 325556
01/04/2010 583.21p 607.03p 581.45p 605.63p 775316
31/03/2010 577.42p 586.88p 577.42p 580.05p 502360
30/03/2010 580.05p 585.13p 578.12p 582.68p 772194
29/03/2010 578.65p 584.43p 577.42p 581.80p 742397
26/03/2010 584.08p 586.18p 577.60p 580.05p 760349
25/03/2010 582.85p 588.29p 581.63p 582.15p 382015
24/03/2010 585.13p 590.56p 578.65p 581.80p 397776
23/03/2010 582.85p 586.36p 579.18p 585.83p 528862
22/03/2010 581.45p 586.53p 578.12p 584.43p 424649
19/03/2010 587.94p 589.16p 583.21p 584.43p 1290199
18/03/2010 580.40p 588.26p 580.40p 584.96p 1155065
17/03/2010 586.88p 586.88p 577.25p 584.26p 3897670
16/03/2010 598.10p 603.53p 592.67p 594.77p 401589
15/03/2010 594.24p 600.55p 594.24p 598.10p 248720
12/03/2010 597.75p 606.86p 593.37p 597.40p 455068
11/03/2010 601.95p 606.68p 593.19p 597.92p 671948
10/03/2010 604.40p 611.74p 596.50p 607.91p 559395
09/03/2010 595.64p 600.72p 594.07p 599.50p 212895
08/03/2010 601.25p 601.27p 590.91p 596.69p 703502
05/03/2010 599.67p 601.42p 588.99p 600.02p 671377
04/03/2010 590.39p 604.40p 588.29p 598.97p 947821
03/03/2010 597.04p 597.04p 585.13p 595.29p 877337
02/03/2010 585.48p 592.84p 584.61p 591.96p 173093
01/03/2010 582.68p 589.51p 580.58p 587.41p 278236
26/02/2010 575.15p 583.21p 574.62p 581.45p 365673
25/02/2010 583.21p 583.91p 569.54p 573.92p 851799
24/02/2010 582.15p 588.64p 576.37p 583.38p 506578
23/02/2010 564.11p 579.35p 564.11p 578.12p 587091
22/02/2010 563.41p 570.24p 556.23p 559.38p 330197
19/02/2010 563.06p 567.44p 553.07p 562.53p 476399
18/02/2010 558.33p 571.29p 553.42p 565.16p 515751
17/02/2010 557.28p 560.96p 554.12p 556.40p 586394
16/02/2010 554.82p 562.18p 550.97p 555.35p 579990
15/02/2010 542.91p 553.42p 542.91p 549.92p 315796
12/02/2010 559.38p 564.46p 545.89p 547.64p 589928
11/02/2010 544.66p 560.61p 544.66p 557.28p 481907
10/02/2010 555.00p 555.00p 541.69p 543.96p 548584
09/02/2010 553.60p 557.80p 549.17p 553.42p 461735
08/02/2010 553.25p 556.75p 548.34p 550.80p 468345
05/02/2010 556.75p 556.75p 543.44p 549.04p 878010
04/02/2010 571.99p 571.99p 553.25p 556.23p 605734
03/02/2010 570.77p 572.52p 560.96p 570.24p 528634
02/02/2010 559.38p 567.96p 553.77p 565.51p 1187019
01/02/2010 559.03p 564.11p 552.02p 556.23p 1648086
29/01/2010 574.45p 577.07p 560.78p 565.34p 468887
28/01/2010 573.57p 574.80p 567.44p 567.44p 660628
27/01/2010 557.98p 581.28p 551.85p 573.92p 2775267
26/01/2010 549.39p 558.85p 547.64p 556.75p 819120
25/01/2010 536.43p 552.55p 533.45p 547.99p 1820820
22/01/2010 538.53p 543.79p 525.04p 536.08p 1451659
21/01/2010 542.21p 546.42p 531.70p 536.96p 743419
20/01/2010 519.26p 548.52p 519.26p 538.71p 1492597
19/01/2010 506.65p 526.09p 502.62p 518.21p 1571632
18/01/2010 522.41p 522.59p 500.87p 505.07p 376616
15/01/2010 502.44p 513.30p 502.44p 511.90p 857872
14/01/2010 506.12p 513.48p 505.77p 508.05p 389858
13/01/2010 514.36p 518.82p 503.67p 506.12p 549760
12/01/2010 517.51p 522.24p 503.43p 507.87p 605505
11/01/2010 529.95p 529.95p 516.46p 518.39p 1036296
08/01/2010 525.74p 526.62p 518.21p 523.82p 393940
07/01/2010 521.89p 522.06p 506.47p 522.06p 404848
06/01/2010 521.71p 522.24p 514.53p 519.61p 298061
05/01/2010 513.83p 524.34p 512.78p 522.94p 486052
04/01/2010 521.54p 521.54p 509.80p 519.61p 544434
31/12/2009 516.81p 517.33p 510.50p 514.53p 265701
30/12/2009 502.44p 509.80p 497.19p 509.80p 201867
29/12/2009 498.24p 505.77p 495.96p 500.17p 369161
24/12/2009 489.65p 497.01p 485.62p 496.49p 94127
23/12/2009 490.35p 499.29p 480.54p 494.73p 359805
22/12/2009 474.59p 489.30p 473.36p 487.03p 241921
21/12/2009 485.27p 485.27p 474.76p 477.04p 220071
18/12/2009 478.97p 483.17p 476.87p 479.84p 635302
17/12/2009 470.73p 480.02p 470.73p 478.79p 406994
16/12/2009 470.38p 477.22p 470.38p 476.87p 787777
15/12/2009 474.24p 477.39p 470.03p 473.36p 501589
14/12/2009 489.30p 489.30p 471.08p 476.51p 329866
11/12/2009 483.52p 490.53p 480.54p 483.17p 484122
10/12/2009 477.39p 485.80p 472.66p 485.45p 733110
09/12/2009 491.93p 491.93p 473.89p 476.87p 636209
08/12/2009 490.53p 493.65p 486.68p 488.78p 450735
07/12/2009 491.76p 495.96p 487.90p 492.81p 550159
04/12/2009 489.13p 493.68p 482.30p 490.53p 352145
03/12/2009 494.73p 494.73p 486.68p 489.30p 2457154
02/12/2009 494.91p 496.14p 488.60p 489.83p 863911
01/12/2009 480.19p 493.16p 474.24p 492.63p 491514
30/11/2009 478.62p 481.77p 469.51p 474.24p 672147
27/11/2009 470.73p 485.87p 467.58p 477.22p 969534
26/11/2009 490.18p 490.18p 471.08p 472.49p 540535
25/11/2009 489.65p 490.53p 487.03p 489.48p 1182995
24/11/2009 487.90p 489.48p 484.40p 486.33p 298683
23/11/2009 490.53p 493.16p 488.43p 489.65p 852347
20/11/2009 497.36p 507.17p 484.57p 490.35p 796698
19/11/2009 501.57p 508.76p 493.16p 494.03p 2984532
18/11/2009 506.12p 511.03p 499.64p 505.07p 759944
17/11/2009 500.87p 505.77p 495.61p 499.29p 601104
16/11/2009 503.67p 504.72p 495.26p 503.84p 678226
13/11/2009 497.71p 503.67p 494.03p 499.81p 855201
12/11/2009 487.55p 499.11p 487.55p 495.96p 415334
11/11/2009 482.12p 491.58p 479.67p 491.58p 801744
10/11/2009 487.90p 492.98p 481.24p 481.77p 400002
09/11/2009 485.97p 494.91p 480.72p 486.33p 809022
06/11/2009 478.97p 485.62p 475.64p 481.07p 345786

*Close Price adjusted for both dividends and splits