Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2009 465.13p 465.13p 456.37p 459.70p 838111
09/10/2009 464.60p 467.05p 456.54p 461.97p 747055
08/10/2009 465.13p 466.88p 453.92p 462.85p 1312415
07/10/2009 461.45p 466.18p 454.62p 459.87p 1355437
06/10/2009 461.80p 466.88p 455.84p 458.12p 1134744
05/10/2009 431.14p 466.88p 426.76p 458.47p 3765134
02/10/2009 422.21p 423.08p 418.53p 420.45p 1835312
01/10/2009 426.24p 429.21p 425.18p 426.41p 743459
30/09/2009 422.91p 429.39p 422.91p 428.16p 2026557
29/09/2009 424.48p 428.16p 423.43p 426.59p 507029
28/09/2009 417.30p 424.31p 414.32p 421.86p 373499
25/09/2009 415.20p 421.33p 414.67p 418.70p 356106
24/09/2009 419.75p 422.56p 413.97p 416.60p 803383
23/09/2009 415.02p 422.73p 415.02p 418.00p 562432
22/09/2009 419.58p 426.41p 415.72p 417.13p 890437
21/09/2009 417.83p 422.03p 417.83p 420.45p 599426

*Close Price adjusted for both dividends and splits