Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 350.00p 359.50p 331.30p 346.00p 548449
11/03/2024 358.50p 364.50p 347.50p 350.00p 164943
08/03/2024 354.00p 356.00p 349.00p 350.00p 302657
07/03/2024 358.00p 361.00p 352.50p 354.00p 280469
06/03/2024 355.00p 360.00p 349.50p 359.00p 307625
05/03/2024 351.50p 358.00p 349.00p 351.00p 423166
04/03/2024 357.50p 360.50p 349.00p 351.00p 189800
01/03/2024 349.50p 355.00p 347.00p 354.00p 388905
29/02/2024 344.00p 349.00p 342.50p 347.00p 768114
28/02/2024 344.00p 357.50p 342.50p 343.00p 380347
27/02/2024 350.00p 351.29p 343.50p 344.00p 955023
26/02/2024 354.00p 359.00p 350.50p 351.50p 645154
23/02/2024 364.00p 368.00p 349.50p 353.00p 451673
22/02/2024 361.00p 364.50p 358.50p 362.50p 1731256
21/02/2024 351.50p 355.00p 329.89p 355.00p 1710766
20/02/2024 354.50p 355.98p 352.50p 353.50p 314593
19/02/2024 354.00p 356.00p 351.50p 354.50p 167961
16/02/2024 353.00p 359.00p 351.50p 353.50p 230054
15/02/2024 352.50p 355.00p 341.86p 353.00p 1107473
14/02/2024 357.00p 360.00p 351.50p 351.50p 694170
13/02/2024 345.00p 358.00p 330.00p 354.00p 375638
12/02/2024 352.50p 358.50p 352.50p 358.50p 319756
09/02/2024 347.50p 354.00p 346.13p 354.00p 481191
08/02/2024 353.00p 360.00p 347.50p 351.00p 392484
07/02/2024 364.50p 364.50p 354.77p 355.50p 141949
06/02/2024 365.00p 365.00p 348.00p 357.50p 464735
05/02/2024 351.50p 354.00p 349.00p 353.50p 1785496
02/02/2024 355.50p 356.00p 349.00p 351.00p 264218
01/02/2024 360.00p 360.00p 347.50p 349.50p 304976
31/01/2024 352.50p 359.50p 351.00p 352.00p 812328
30/01/2024 360.00p 360.00p 334.91p 353.00p 880220
29/01/2024 345.50p 356.00p 345.50p 353.00p 176249
26/01/2024 355.00p 357.00p 350.00p 353.50p 278079
25/01/2024 351.00p 359.00p 349.00p 350.50p 443519
24/01/2024 360.00p 360.00p 349.00p 351.00p 453967
23/01/2024 354.00p 355.58p 347.00p 349.00p 648517
22/01/2024 352.50p 356.50p 350.00p 356.50p 673836
19/01/2024 354.00p 359.00p 349.00p 352.00p 1175262
18/01/2024 347.50p 360.39p 336.00p 353.00p 2466112
17/01/2024 343.50p 345.64p 341.00p 345.50p 377026
16/01/2024 346.00p 352.00p 336.02p 347.00p 1272839
15/01/2024 354.50p 354.50p 345.00p 346.00p 663467
12/01/2024 349.50p 352.50p 345.00p 350.00p 952051
11/01/2024 335.00p 351.50p 335.00p 346.00p 762953
10/01/2024 344.00p 348.50p 343.50p 348.00p 583434
09/01/2024 340.00p 350.00p 340.00p 344.50p 687388
08/01/2024 345.50p 349.00p 343.50p 348.00p 810692
05/01/2024 355.00p 355.00p 345.50p 345.50p 931591
04/01/2024 350.50p 353.50p 349.00p 353.50p 418258
03/01/2024 350.00p 350.50p 347.00p 350.00p 586789
02/01/2024 325.00p 353.00p 325.00p 351.00p 425877
29/12/2023 359.00p 359.00p 350.00p 350.50p 69234
28/12/2023 355.00p 357.00p 350.50p 352.00p 290348
27/12/2023 354.50p 354.50p 351.00p 353.50p 250184
22/12/2023 347.00p 353.00p 344.00p 352.00p 372710
21/12/2023 345.50p 350.07p 344.50p 348.50p 623110
20/12/2023 346.00p 351.00p 344.50p 348.00p 981305
19/12/2023 338.50p 348.00p 337.00p 346.50p 573748
18/12/2023 335.50p 338.50p 331.50p 338.50p 1152441
15/12/2023 334.00p 339.72p 331.50p 335.00p 1334987
14/12/2023 333.00p 339.00p 333.00p 333.00p 793166
13/12/2023 320.00p 338.00p 320.00p 333.00p 3154580
12/12/2023 328.00p 330.00p 321.00p 326.00p 792200
11/12/2023 327.50p 331.00p 322.18p 327.50p 1710750
08/12/2023 338.00p 338.00p 326.00p 327.50p 350511
07/12/2023 335.00p 335.00p 311.30p 327.00p 445241
06/12/2023 320.00p 331.00p 320.00p 331.00p 696470
05/12/2023 316.00p 324.00p 314.50p 324.00p 1612683
04/12/2023 320.00p 327.00p 305.50p 317.50p 399924
01/12/2023 319.00p 323.00p 312.09p 319.50p 417291
30/11/2023 315.50p 318.00p 313.50p 315.50p 1169893
29/11/2023 317.50p 317.50p 314.00p 315.00p 243514
28/11/2023 309.00p 318.50p 309.00p 316.00p 377752
27/11/2023 296.50p 321.06p 296.50p 310.00p 412989
24/11/2023 316.50p 321.00p 315.50p 319.00p 250824
23/11/2023 319.00p 319.00p 310.00p 317.00p 1595349
22/11/2023 310.00p 314.00p 305.50p 310.00p 546238
21/11/2023 309.50p 310.00p 290.00p 309.00p 1299066
20/11/2023 306.00p 308.25p 300.90p 306.50p 431561
17/11/2023 305.00p 306.50p 301.00p 305.50p 1175308
16/11/2023 300.00p 303.50p 282.72p 303.50p 774452
15/11/2023 298.50p 306.00p 298.50p 300.00p 1573043
14/11/2023 291.00p 304.50p 291.00p 300.00p 3006394
13/11/2023 290.50p 299.50p 290.50p 295.00p 4355585
10/11/2023 295.50p 299.00p 281.02p 294.50p 2758051
09/11/2023 292.00p 297.50p 289.50p 297.50p 751125
08/11/2023 291.50p 291.50p 286.50p 289.50p 469417
07/11/2023 286.50p 290.49p 284.50p 288.00p 347913
06/11/2023 292.50p 297.50p 286.50p 287.00p 407482
03/11/2023 294.50p 296.00p 290.60p 292.00p 645728
02/11/2023 280.00p 298.50p 280.00p 291.00p 513695
01/11/2023 285.00p 299.50p 279.38p 287.00p 423540
31/10/2023 285.00p 285.00p 277.00p 279.50p 1293845
30/10/2023 279.00p 294.00p 279.00p 281.50p 404365
27/10/2023 268.50p 281.00p 268.50p 278.50p 675221
26/10/2023 275.00p 280.50p 268.51p 273.50p 1462333
25/10/2023 277.00p 278.50p 272.50p 277.50p 504267
24/10/2023 289.00p 290.00p 277.00p 277.00p 655902
23/10/2023 280.00p 297.50p 277.50p 285.50p 425206
20/10/2023 278.00p 282.50p 274.00p 280.00p 1269829
19/10/2023 275.00p 278.50p 272.50p 275.50p 594540
18/10/2023 275.50p 279.00p 273.00p 275.50p 642798
17/10/2023 275.00p 284.00p 273.50p 274.00p 4223052
16/10/2023 271.50p 293.00p 266.50p 268.00p 383651
13/10/2023 270.00p 273.50p 267.01p 268.50p 405425
12/10/2023 269.00p 278.00p 269.00p 271.50p 915738
11/10/2023 278.50p 280.50p 273.50p 273.50p 618289
10/10/2023 269.00p 280.50p 269.00p 278.00p 541491
09/10/2023 271.50p 283.00p 268.47p 272.50p 352164
06/10/2023 270.00p 273.00p 265.00p 270.00p 322329
05/10/2023 262.00p 271.50p 260.60p 265.50p 342215
04/10/2023 269.00p 270.50p 258.00p 259.00p 1131201
03/10/2023 269.00p 275.00p 266.00p 266.00p 591134
02/10/2023 277.50p 279.50p 271.00p 271.00p 483188
29/09/2023 275.00p 280.04p 275.00p 277.50p 440557
28/09/2023 275.00p 282.50p 275.00p 275.00p 299595
27/09/2023 276.00p 279.40p 274.00p 276.00p 436984
26/09/2023 278.50p 280.00p 276.50p 277.50p 658584
25/09/2023 283.00p 298.00p 275.00p 278.50p 762166
22/09/2023 287.00p 287.50p 282.00p 285.00p 474252
21/09/2023 281.50p 285.50p 279.00p 283.00p 227217
20/09/2023 280.00p 284.50p 279.00p 282.00p 206919
19/09/2023 283.00p 289.49p 278.50p 279.50p 247887
18/09/2023 290.50p 290.50p 278.00p 280.00p 264941
15/09/2023 293.00p 296.50p 283.00p 283.50p 915810
14/09/2023 284.00p 293.00p 284.00p 292.00p 355993
13/09/2023 286.50p 288.50p 283.00p 285.00p 1319834
12/09/2023 299.00p 309.50p 282.00p 286.00p 2397862
11/09/2023 300.00p 306.17p 300.00p 304.50p 645683
08/09/2023 300.00p 306.00p 297.50p 301.00p 1078908
07/09/2023 293.00p 300.50p 290.08p 300.00p 606047
06/09/2023 285.00p 292.50p 284.00p 291.50p 529254
05/09/2023 291.50p 291.62p 288.00p 289.50p 162217
04/09/2023 284.00p 294.00p 284.00p 290.00p 78468
01/09/2023 292.00p 292.50p 289.00p 289.00p 107691
31/08/2023 292.00p 296.00p 284.00p 291.00p 460429
30/08/2023 289.50p 289.50p 284.00p 285.00p 219908
29/08/2023 289.50p 291.00p 280.25p 288.00p 287927
25/08/2023 289.00p 291.50p 284.20p 289.50p 236421
24/08/2023 286.00p 286.50p 280.50p 285.50p 191615
23/08/2023 276.00p 285.50p 276.00p 284.50p 77424
22/08/2023 281.50p 282.50p 278.00p 280.50p 168751
21/08/2023 280.00p 282.00p 276.00p 277.50p 254157
18/08/2023 284.50p 290.50p 280.00p 281.50p 313522
17/08/2023 290.00p 291.50p 282.00p 282.50p 270961
16/08/2023 292.00p 294.20p 290.00p 293.00p 221563
15/08/2023 292.00p 295.00p 291.00p 293.00p 111077
14/08/2023 300.00p 300.00p 294.50p 296.00p 138031
11/08/2023 299.00p 299.50p 295.50p 296.00p 186720
10/08/2023 306.00p 306.00p 300.00p 300.00p 189979
09/08/2023 308.00p 308.00p 303.75p 306.00p 284493
08/08/2023 305.00p 309.50p 302.00p 304.50p 240809
07/08/2023 309.50p 310.00p 300.00p 303.00p 259032
04/08/2023 304.50p 304.50p 299.50p 301.50p 326354
03/08/2023 301.50p 303.46p 299.00p 302.50p 358340
02/08/2023 303.00p 308.50p 299.50p 301.50p 487658
01/08/2023 293.00p 305.00p 288.50p 305.00p 1529824
31/07/2023 289.00p 290.50p 282.00p 283.50p 262646
28/07/2023 290.50p 293.50p 282.50p 285.50p 417855
27/07/2023 295.00p 296.50p 290.00p 290.50p 546093
26/07/2023 295.00p 295.00p 283.50p 293.50p 1282329
25/07/2023 285.50p 286.50p 283.00p 285.00p 756954
24/07/2023 284.00p 287.50p 282.00p 284.00p 312416
21/07/2023 289.00p 292.00p 285.00p 286.00p 267522
20/07/2023 293.50p 301.34p 288.50p 291.00p 347908
19/07/2023 272.50p 291.00p 272.00p 289.50p 1214966
18/07/2023 278.00p 280.00p 277.00p 277.50p 326815
17/07/2023 283.00p 285.09p 278.00p 278.00p 350889
14/07/2023 287.00p 296.75p 285.50p 286.00p 190076
13/07/2023 287.50p 289.50p 284.52p 288.50p 161957
12/07/2023 285.00p 288.50p 283.00p 287.00p 394767
11/07/2023 280.50p 309.50p 279.00p 284.50p 200781
10/07/2023 285.00p 309.50p 278.50p 285.00p 224363
07/07/2023 294.00p 294.00p 279.00p 285.00p 182939
06/07/2023 280.00p 284.00p 280.00p 283.50p 1739207
05/07/2023 282.00p 286.51p 282.00p 284.00p 234208
04/07/2023 280.00p 288.00p 280.00p 285.50p 205242
03/07/2023 287.00p 293.50p 286.00p 286.50p 256392
30/06/2023 280.00p 288.15p 278.95p 283.00p 450672
29/06/2023 280.00p 293.50p 280.00p 287.00p 261275
28/06/2023 280.00p 298.49p 280.00p 294.50p 330021
27/06/2023 295.00p 295.00p 290.00p 290.00p 1395423
26/06/2023 292.00p 292.50p 288.00p 290.50p 544045
23/06/2023 293.50p 295.75p 291.00p 291.00p 268046
22/06/2023 295.00p 296.50p 292.00p 294.00p 328953
21/06/2023 300.00p 300.00p 294.00p 296.00p 281962
20/06/2023 291.50p 297.98p 287.00p 296.00p 296912
19/06/2023 291.50p 298.50p 291.28p 297.50p 1073815
16/06/2023 291.00p 295.50p 290.00p 294.00p 666770
15/06/2023 298.00p 298.00p 290.50p 291.00p 441528
14/06/2023 298.00p 300.00p 293.50p 297.00p 500052
13/06/2023 300.00p 301.37p 296.00p 298.00p 546658
12/06/2023 293.00p 300.00p 290.50p 295.50p 605990
09/06/2023 288.50p 301.50p 287.39p 292.00p 1819066
08/06/2023 295.00p 305.50p 295.00p 300.00p 1313199
07/06/2023 293.00p 302.99p 293.00p 300.00p 1126219
06/06/2023 275.00p 297.00p 270.00p 293.00p 1798138
05/06/2023 265.00p 281.50p 265.00p 268.50p 306626
02/06/2023 274.00p 274.00p 266.00p 271.50p 286389
01/06/2023 255.00p 269.13p 253.95p 266.00p 1244009

*Close Price adjusted for both dividends and splits