Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 263.00p 263.00p 255.50p 255.50p 435663
30/05/2023 260.50p 264.00p 258.00p 259.00p 735527
26/05/2023 270.50p 282.00p 259.00p 259.50p 1994107
25/05/2023 268.00p 270.00p 261.00p 261.00p 222810
24/05/2023 266.50p 273.50p 263.96p 266.50p 519827
23/05/2023 280.00p 280.00p 267.50p 268.00p 726859
22/05/2023 284.00p 303.00p 273.00p 273.00p 415191
19/05/2023 281.50p 285.50p 279.50p 282.00p 203279
18/05/2023 281.50p 284.50p 278.00p 280.50p 1406878
17/05/2023 276.00p 283.94p 276.00p 281.50p 1444528
16/05/2023 292.50p 292.50p 278.00p 281.50p 238035
15/05/2023 282.00p 286.53p 278.00p 279.00p 183851
12/05/2023 277.00p 283.50p 275.66p 280.50p 124213
11/05/2023 273.00p 285.00p 273.00p 279.00p 422950
10/05/2023 282.00p 282.50p 276.02p 280.00p 270835
09/05/2023 276.00p 278.50p 274.00p 277.50p 355064
05/05/2023 296.50p 296.50p 275.25p 278.00p 254434
04/05/2023 281.00p 281.00p 275.13p 276.00p 770028
03/05/2023 288.50p 297.00p 278.50p 278.50p 1272659
02/05/2023 284.00p 287.00p 279.00p 282.50p 326819
28/04/2023 285.00p 292.00p 281.00p 284.00p 308574
27/04/2023 285.50p 298.70p 284.00p 285.50p 313094
26/04/2023 282.50p 285.00p 278.99p 284.00p 713603
25/04/2023 285.50p 291.00p 285.00p 285.00p 240519
24/04/2023 293.00p 295.50p 285.50p 293.00p 161384
21/04/2023 300.00p 300.00p 289.00p 294.50p 283638
20/04/2023 288.50p 296.00p 287.50p 290.00p 655614
19/04/2023 290.50p 296.85p 289.50p 290.50p 191565
18/04/2023 294.50p 298.00p 290.50p 294.00p 325999
17/04/2023 291.50p 299.05p 289.00p 294.50p 331622
14/04/2023 295.00p 296.50p 290.00p 291.00p 231555
13/04/2023 291.00p 295.00p 289.53p 292.50p 931278
12/04/2023 289.00p 292.50p 285.00p 290.00p 1509063
11/04/2023 284.50p 291.20p 278.00p 287.50p 355383
06/04/2023 279.50p 289.63p 279.50p 286.00p 380401
05/04/2023 285.00p 288.00p 282.00p 284.50p 585257
04/04/2023 286.00p 288.00p 282.27p 285.00p 348375
03/04/2023 270.00p 292.00p 266.00p 283.50p 489582
31/03/2023 272.00p 278.50p 272.00p 278.00p 288808
30/03/2023 294.50p 294.50p 273.50p 277.00p 473127
29/03/2023 268.50p 278.00p 268.50p 273.50p 556823
28/03/2023 264.50p 275.00p 263.10p 271.50p 559176
27/03/2023 277.50p 279.00p 269.50p 272.50p 607135
24/03/2023 272.00p 276.50p 270.22p 276.00p 360299
23/03/2023 270.00p 281.01p 259.62p 273.00p 406799
22/03/2023 279.50p 283.50p 277.25p 282.50p 427573
21/03/2023 275.00p 278.50p 274.00p 278.00p 600783
20/03/2023 273.00p 280.00p 271.50p 274.00p 360810
17/03/2023 286.00p 287.50p 278.50p 279.00p 715082
16/03/2023 279.00p 284.93p 276.50p 281.00p 624610
15/03/2023 275.00p 280.50p 275.00p 276.50p 644360
14/03/2023 273.00p 281.00p 273.00p 276.00p 531340
13/03/2023 280.50p 285.00p 273.50p 275.50p 513327
10/03/2023 281.50p 288.00p 280.00p 284.50p 340654
09/03/2023 280.00p 287.00p 280.00p 286.50p 239465
08/03/2023 300.00p 300.00p 282.39p 283.50p 306524
07/03/2023 282.50p 286.50p 279.50p 284.50p 561515
06/03/2023 287.50p 288.50p 280.50p 284.00p 419866
03/03/2023 292.00p 294.00p 287.00p 287.50p 355325
02/03/2023 301.00p 301.00p 285.50p 288.50p 524341
01/03/2023 294.00p 300.00p 292.50p 300.00p 1443698
28/02/2023 293.00p 294.00p 288.50p 293.50p 1582193
27/02/2023 273.00p 295.50p 273.00p 292.50p 1159729
24/02/2023 285.00p 288.50p 283.95p 286.50p 174332
23/02/2023 282.00p 286.50p 278.00p 283.50p 655210
22/02/2023 289.50p 289.50p 280.50p 280.50p 357891
21/02/2023 285.00p 285.50p 281.26p 284.00p 985484
20/02/2023 288.00p 290.80p 282.50p 282.50p 288699
17/02/2023 287.00p 289.50p 280.50p 287.00p 548785
16/02/2023 291.50p 291.50p 282.00p 285.50p 327703
15/02/2023 282.50p 292.50p 279.76p 285.00p 268839
14/02/2023 289.00p 296.00p 283.00p 284.00p 1811626
13/02/2023 291.00p 294.00p 285.50p 294.00p 348251
10/02/2023 289.50p 291.50p 284.74p 291.00p 748017
09/02/2023 289.00p 292.00p 287.00p 290.00p 1190562
08/02/2023 278.00p 287.50p 277.50p 287.00p 1441172
07/02/2023 283.00p 283.00p 274.50p 275.50p 590835
06/02/2023 286.00p 286.00p 279.00p 280.00p 470206
03/02/2023 273.00p 287.00p 273.00p 282.00p 1175886
02/02/2023 285.50p 288.08p 284.00p 284.00p 379712
01/02/2023 290.00p 294.00p 284.50p 284.50p 745442
31/01/2023 273.00p 284.00p 273.00p 282.00p 1607454
30/01/2023 280.00p 283.00p 277.50p 280.00p 644421
27/01/2023 278.00p 284.50p 275.00p 282.00p 451270
26/01/2023 278.00p 283.50p 277.00p 278.00p 777742
25/01/2023 284.00p 284.50p 275.50p 277.00p 506688
24/01/2023 274.50p 285.00p 274.50p 284.00p 1697043
23/01/2023 288.50p 288.50p 273.83p 275.50p 1296374
20/01/2023 283.50p 287.50p 280.00p 283.00p 406422
19/01/2023 287.00p 287.00p 283.50p 284.50p 337618
18/01/2023 283.50p 289.50p 278.50p 286.50p 1251748
17/01/2023 286.00p 289.00p 282.00p 283.00p 2378250
16/01/2023 291.50p 293.50p 280.92p 284.50p 491226
13/01/2023 293.50p 293.50p 287.00p 287.00p 475759
12/01/2023 275.00p 294.00p 275.00p 290.00p 1205723
11/01/2023 284.50p 290.62p 275.00p 286.50p 756533
10/01/2023 290.00p 297.65p 279.50p 284.00p 400428
09/01/2023 297.50p 299.00p 285.50p 287.00p 1009941
06/01/2023 290.50p 296.50p 290.50p 294.50p 162222
05/01/2023 294.00p 298.00p 292.18p 296.50p 312114
04/01/2023 304.50p 304.50p 295.50p 297.00p 328178
03/01/2023 298.50p 303.50p 297.00p 297.00p 246431
30/12/2022 300.50p 302.60p 295.50p 297.50p 120575
29/12/2022 305.00p 305.00p 294.00p 299.00p 234629
28/12/2022 305.00p 305.00p 295.00p 300.00p 202776
23/12/2022 298.00p 300.50p 293.48p 293.50p 225691
22/12/2022 300.50p 302.80p 299.00p 299.00p 228717
21/12/2022 301.50p 304.51p 299.26p 302.00p 483133
20/12/2022 301.50p 304.50p 296.00p 299.00p 1000929
19/12/2022 301.50p 303.50p 297.50p 299.00p 1668072
16/12/2022 305.00p 305.00p 296.50p 300.50p 1684510
15/12/2022 305.50p 307.50p 303.50p 305.50p 474936
14/12/2022 304.50p 309.00p 300.50p 307.00p 416570
13/12/2022 300.00p 308.62p 296.50p 305.00p 1672334
12/12/2022 309.50p 332.50p 298.00p 301.50p 797181
09/12/2022 305.50p 308.65p 300.50p 303.50p 200802
08/12/2022 302.50p 306.00p 298.00p 304.50p 475960
07/12/2022 303.00p 308.00p 298.50p 298.50p 605824
06/12/2022 307.00p 309.00p 304.00p 304.00p 463124
05/12/2022 313.00p 313.00p 303.00p 305.00p 442697
02/12/2022 305.00p 310.00p 293.50p 303.50p 220887
01/12/2022 294.50p 309.70p 294.50p 309.50p 222755
30/11/2022 308.50p 310.00p 303.50p 310.00p 965193
29/11/2022 305.50p 306.05p 300.00p 305.00p 465462
28/11/2022 303.00p 311.50p 303.00p 307.00p 150574
25/11/2022 309.50p 311.00p 306.00p 309.00p 126881
24/11/2022 303.00p 311.50p 301.94p 308.50p 111928
23/11/2022 310.00p 311.50p 305.50p 309.00p 339481
22/11/2022 300.00p 310.00p 300.00p 309.50p 202148
21/11/2022 305.00p 307.50p 292.60p 307.00p 467577
18/11/2022 290.00p 299.50p 290.00p 295.00p 528968
17/11/2022 300.50p 302.70p 292.16p 293.50p 543884
16/11/2022 300.50p 311.00p 294.00p 302.50p 186361
15/11/2022 304.50p 306.53p 299.50p 300.50p 208089
14/11/2022 298.00p 309.50p 294.00p 301.50p 423044
11/11/2022 302.00p 308.40p 296.50p 296.50p 1366340
10/11/2022 306.50p 312.00p 306.00p 308.00p 917360
09/11/2022 308.50p 314.70p 304.50p 307.00p 544071
08/11/2022 320.50p 320.50p 301.50p 308.00p 188212
07/11/2022 303.00p 306.90p 298.50p 305.00p 523263
04/11/2022 310.00p 311.50p 300.50p 304.00p 340490
03/11/2022 320.00p 320.00p 302.50p 311.00p 138276
02/11/2022 298.00p 312.00p 298.00p 312.00p 487356
01/11/2022 302.00p 320.55p 297.41p 310.00p 597752
31/10/2022 309.00p 315.00p 300.50p 302.00p 255428
28/10/2022 301.00p 311.92p 301.00p 308.50p 373449
27/10/2022 322.00p 322.00p 306.50p 307.00p 298663
26/10/2022 310.00p 315.00p 298.81p 313.50p 1249672
25/10/2022 305.00p 308.50p 294.00p 305.00p 325075
24/10/2022 294.50p 300.00p 290.00p 295.50p 518835
21/10/2022 293.50p 300.00p 270.00p 293.00p 862734
20/10/2022 302.00p 302.00p 295.00p 300.00p 536705
19/10/2022 309.00p 309.50p 297.00p 300.00p 457880
18/10/2022 317.00p 318.65p 301.50p 304.00p 494972
17/10/2022 305.00p 308.50p 284.50p 307.00p 484282
14/10/2022 306.00p 309.50p 295.50p 295.50p 379927
13/10/2022 303.00p 308.50p 295.50p 304.00p 371049
12/10/2022 305.00p 313.00p 302.50p 303.00p 449422
11/10/2022 299.50p 315.50p 278.00p 312.00p 288822
10/10/2022 325.00p 325.00p 313.00p 313.00p 815968
07/10/2022 320.00p 326.00p 316.00p 323.00p 1245068
06/10/2022 304.50p 329.50p 300.50p 320.50p 1852429
05/10/2022 286.50p 304.00p 286.50p 304.00p 337117
04/10/2022 293.00p 299.50p 290.04p 294.00p 429510
03/10/2022 271.50p 287.00p 271.50p 287.00p 347235
30/09/2022 270.50p 286.00p 270.50p 284.00p 285461
29/09/2022 283.50p 288.50p 280.50p 283.50p 443451
28/09/2022 281.00p 287.50p 279.00p 285.50p 1066157
27/09/2022 281.50p 287.80p 276.50p 283.50p 429408
26/09/2022 287.50p 299.50p 279.00p 282.50p 352344
23/09/2022 297.00p 298.13p 281.50p 285.50p 896325
22/09/2022 289.00p 295.50p 288.00p 294.00p 198138
21/09/2022 289.50p 296.00p 282.00p 292.50p 465455
20/09/2022 297.50p 297.50p 280.50p 284.00p 244991
16/09/2022 286.50p 291.00p 282.50p 286.50p 897685
15/09/2022 291.00p 300.00p 286.50p 289.00p 645246
14/09/2022 301.50p 308.00p 284.50p 286.50p 671831
13/09/2022 303.00p 309.00p 301.50p 301.50p 427045
12/09/2022 287.50p 305.00p 287.50p 302.50p 427335
09/09/2022 315.50p 315.50p 298.00p 299.50p 358789
08/09/2022 302.00p 303.00p 295.00p 300.50p 389918
07/09/2022 300.00p 300.00p 291.80p 295.50p 254993
06/09/2022 300.00p 304.00p 295.50p 296.00p 274678
05/09/2022 289.50p 303.50p 268.22p 297.50p 295500
02/09/2022 313.00p 313.00p 290.00p 301.00p 245083
01/09/2022 316.50p 318.50p 296.50p 298.00p 451505
31/08/2022 302.50p 315.50p 299.50p 313.00p 472024
30/08/2022 311.00p 318.50p 308.00p 315.50p 233500
26/08/2022 319.50p 320.00p 308.00p 312.00p 179810
25/08/2022 321.00p 321.50p 315.50p 319.00p 151453
24/08/2022 315.00p 324.50p 315.00p 320.00p 94886
23/08/2022 324.00p 325.50p 321.50p 323.50p 209861
22/08/2022 323.00p 327.50p 319.50p 323.50p 176047
19/08/2022 327.50p 331.50p 319.50p 322.50p 106882
18/08/2022 322.00p 330.00p 320.00p 325.50p 181054
17/08/2022 325.00p 336.50p 324.50p 328.50p 225968
16/08/2022 332.50p 340.00p 324.30p 331.00p 93762
15/08/2022 323.00p 330.50p 322.50p 330.50p 133939
12/08/2022 331.50p 337.50p 325.00p 330.00p 141074
11/08/2022 326.50p 334.00p 309.37p 331.50p 370920

*Close Price adjusted for both dividends and splits