Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2013 228.53p 242.29p 227.13p 234.58p 1119502
23/04/2013 224.51p 229.85p 224.51p 227.92p 288627
22/04/2013 230.81p 231.34p 223.54p 225.56p 225372
19/04/2013 230.46p 230.46p 223.37p 225.73p 296185
18/04/2013 225.12p 229.94p 224.12p 225.73p 533315
17/04/2013 228.62p 228.62p 222.05p 225.47p 762135
16/04/2013 228.71p 231.42p 225.38p 230.99p 780406
15/04/2013 237.12p 238.38p 227.83p 229.76p 1192162
12/04/2013 239.75p 241.06p 236.51p 236.51p 761716
11/04/2013 228.45p 244.56p 228.45p 241.15p 1329386
10/04/2013 222.49p 230.10p 221.70p 229.06p 484228
09/04/2013 223.37p 224.51p 218.66p 222.49p 541436
08/04/2013 221.61p 225.12p 218.64p 220.83p 435553
05/04/2013 229.15p 229.15p 217.06p 219.16p 1092506
04/04/2013 231.34p 233.42p 221.96p 225.12p 919004
03/04/2013 231.51p 234.14p 228.62p 230.37p 689874
02/04/2013 228.45p 231.69p 227.21p 231.42p 713718
28/03/2013 223.72p 228.80p 221.18p 227.83p 649018
27/03/2013 225.64p 228.53p 220.48p 223.28p 799572
26/03/2013 228.36p 228.53p 224.59p 227.13p 742628
25/03/2013 231.25p 232.30p 225.21p 227.75p 449457
22/03/2013 227.92p 232.13p 224.59p 229.94p 886460
21/03/2013 226.96p 229.75p 223.37p 228.36p 734227
20/03/2013 229.32p 230.64p 224.42p 227.75p 517972
19/03/2013 228.10p 228.97p 225.12p 227.66p 646054
18/03/2013 221.61p 229.67p 217.87p 228.27p 1784357
15/03/2013 231.86p 236.59p 224.15p 224.15p 4261403
14/03/2013 231.34p 233.44p 226.87p 230.02p 747743
13/03/2013 230.90p 232.24p 228.71p 230.37p 631909
12/03/2013 235.89p 237.99p 230.20p 231.78p 1053025
11/03/2013 237.03p 238.34p 232.30p 236.77p 957562
08/03/2013 238.52p 241.76p 235.98p 237.99p 519805
07/03/2013 242.90p 244.21p 237.12p 237.82p 383787
06/03/2013 239.83p 245.00p 238.43p 242.72p 603653
05/03/2013 238.52p 242.83p 233.35p 239.66p 996924
04/03/2013 238.61p 239.57p 229.72p 237.91p 1286768
01/03/2013 241.94p 245.97p 235.70p 239.13p 501265
28/02/2013 250.17p 250.17p 240.71p 242.64p 857489
27/02/2013 249.47p 251.40p 245.79p 247.54p 584237
26/02/2013 250.00p 255.78p 245.26p 245.53p 721951
25/02/2013 255.08p 259.19p 253.98p 255.78p 573588
22/02/2013 249.38p 257.00p 249.29p 253.41p 513118
21/02/2013 254.37p 255.95p 247.25p 250.35p 405724
20/02/2013 250.78p 257.97p 249.56p 255.95p 530906
19/02/2013 250.70p 251.40p 248.16p 251.40p 718461
18/02/2013 252.10p 252.18p 247.37p 249.64p 432125
15/02/2013 251.40p 253.15p 245.62p 251.13p 481209
14/02/2013 254.02p 254.11p 248.77p 249.21p 791787
13/02/2013 250.00p 257.44p 249.90p 254.11p 436376
12/02/2013 252.27p 253.29p 247.10p 250.00p 458263
11/02/2013 254.02p 255.43p 250.43p 252.45p 527550
08/02/2013 254.90p 257.79p 251.83p 254.11p 928623
07/02/2013 254.64p 256.64p 252.10p 252.10p 589919
06/02/2013 257.70p 258.93p 251.38p 253.94p 661755
05/02/2013 252.01p 259.72p 251.31p 255.25p 721712
04/02/2013 258.32p 259.50p 250.87p 252.89p 1318645
01/02/2013 248.59p 260.59p 248.42p 258.40p 2771400
31/01/2013 240.80p 250.78p 240.01p 248.42p 6886869
30/01/2013 254.02p 254.02p 239.87p 241.59p 2064409
29/01/2013 260.51p 261.91p 253.15p 253.94p 2106088
28/01/2013 260.42p 264.80p 257.77p 259.19p 6054966
25/01/2013 259.63p 260.69p 250.08p 259.63p 1183240
24/01/2013 246.14p 263.92p 240.80p 260.07p 5747658
23/01/2013 250.78p 253.41p 246.75p 247.45p 1651895
22/01/2013 247.19p 251.66p 241.99p 250.78p 1005592
21/01/2013 247.02p 248.57p 244.65p 246.67p 688196
18/01/2013 242.46p 246.44p 240.45p 244.83p 593490
17/01/2013 238.61p 242.37p 237.21p 241.06p 556926
16/01/2013 239.13p 240.89p 234.45p 238.96p 710182
15/01/2013 248.16p 249.07p 238.41p 240.71p 1282547
14/01/2013 246.32p 252.01p 243.25p 247.89p 1924224
11/01/2013 240.53p 247.89p 240.31p 244.39p 1229658
10/01/2013 237.82p 244.48p 237.64p 240.10p 1732029
09/01/2013 237.21p 238.15p 229.85p 233.35p 1098919
08/01/2013 231.34p 240.28p 231.27p 234.14p 1036033
07/01/2013 230.81p 236.33p 229.22p 231.34p 1144045
04/01/2013 222.05p 232.60p 221.61p 231.34p 1533500
03/01/2013 212.59p 227.31p 212.35p 222.14p 2322895
02/01/2013 204.27p 212.77p 204.27p 208.74p 1127446
31/12/2012 201.38p 202.52p 199.63p 201.12p 398119
28/12/2012 202.69p 203.39p 198.17p 199.28p 355719
27/12/2012 201.47p 204.27p 200.42p 200.42p 412520
24/12/2012 201.56p 202.78p 200.43p 201.47p 120526
21/12/2012 205.06p 205.06p 199.66p 203.13p 1147804
20/12/2012 211.19p 213.41p 204.97p 205.50p 822312
19/12/2012 209.96p 214.08p 208.31p 211.98p 825362
18/12/2012 208.04p 210.23p 206.20p 209.26p 467841
17/12/2012 208.30p 209.44p 204.97p 207.51p 441916
14/12/2012 206.29p 209.28p 206.20p 207.60p 665540
13/12/2012 205.67p 206.81p 197.96p 206.02p 1365276
12/12/2012 207.86p 208.21p 204.45p 205.41p 670960
11/12/2012 209.61p 211.92p 204.97p 207.25p 889938
10/12/2012 209.00p 214.34p 204.10p 210.14p 603504
07/12/2012 212.15p 212.34p 207.34p 209.79p 483862
06/12/2012 212.33p 214.71p 209.70p 211.72p 464314
05/12/2012 214.96p 215.75p 210.84p 211.63p 385437
04/12/2012 210.58p 215.66p 210.58p 213.38p 497484
03/12/2012 218.29p 218.39p 210.31p 210.67p 509047
30/11/2012 213.73p 217.76p 212.85p 215.57p 1259738
29/11/2012 205.93p 213.47p 204.97p 212.50p 2043621
28/11/2012 208.04p 208.82p 202.43p 204.97p 1049780
27/11/2012 205.50p 212.42p 204.65p 208.65p 2482011
26/11/2012 202.34p 206.48p 200.24p 201.47p 1957956
23/11/2012 200.59p 205.59p 197.69p 202.96p 1849153
22/11/2012 190.96p 200.77p 190.76p 200.77p 2687126
21/11/2012 191.22p 191.74p 188.33p 190.08p 2869016
20/11/2012 191.31p 191.97p 188.33p 190.69p 1413897
19/11/2012 190.52p 193.84p 188.23p 191.22p 641858
16/11/2012 191.13p 193.21p 187.19p 191.04p 1217906
15/11/2012 195.86p 197.18p 189.04p 190.69p 893237
14/11/2012 196.21p 198.58p 194.11p 194.64p 4027778
13/11/2012 203.31p 204.10p 192.53p 196.12p 2414855
12/11/2012 213.21p 214.42p 203.22p 203.83p 2228558
09/11/2012 214.78p 216.97p 209.18p 213.29p 1434846
08/11/2012 220.74p 220.74p 207.86p 212.68p 7830213
07/11/2012 238.34p 250.17p 198.75p 225.99p 6824912
06/11/2012 233.09p 241.32p 233.09p 237.29p 593300
05/11/2012 241.32p 242.11p 234.49p 237.12p 811248
02/11/2012 229.94p 246.23p 228.62p 242.90p 2028244
01/11/2012 227.75p 242.64p 221.26p 228.27p 6192850
31/10/2012 275.92p 280.91p 273.73p 274.78p 424878
30/10/2012 274.96p 280.57p 273.38p 276.80p 251425
29/10/2012 273.73p 278.29p 271.72p 274.43p 204380
26/10/2012 273.03p 276.97p 273.03p 275.22p 223684
25/10/2012 274.96p 277.59p 272.24p 274.26p 353514
24/10/2012 278.64p 280.30p 273.30p 274.87p 913501
23/10/2012 297.12p 298.00p 273.65p 275.84p 2214309
22/10/2012 303.25p 307.11p 301.24p 303.34p 287528
19/10/2012 308.33p 308.33p 298.52p 303.25p 477785
18/10/2012 310.70p 314.29p 306.32p 309.47p 532674
17/10/2012 296.42p 311.92p 295.63p 309.21p 527510
16/10/2012 293.97p 296.95p 292.39p 296.16p 252098
15/10/2012 295.81p 297.91p 289.06p 292.57p 422636
12/10/2012 296.51p 300.45p 291.69p 300.19p 703502
11/10/2012 293.97p 295.63p 289.16p 293.70p 225629
10/10/2012 294.76p 297.73p 289.06p 290.73p 533186
09/10/2012 292.83p 299.31p 291.60p 295.19p 259699
08/10/2012 297.03p 300.22p 291.69p 295.81p 331063
05/10/2012 292.83p 298.79p 291.78p 297.82p 477178
04/10/2012 291.69p 292.57p 287.22p 292.39p 253480
03/10/2012 283.28p 292.74p 283.28p 290.90p 440310
02/10/2012 281.18p 291.92p 280.83p 287.22p 586657
01/10/2012 284.24p 286.43p 283.19p 284.16p 380752
28/09/2012 289.06p 289.06p 282.93p 284.24p 953949
27/09/2012 288.27p 288.27p 283.11p 286.96p 467191
26/09/2012 289.33p 290.99p 283.46p 284.86p 772212
25/09/2012 288.54p 291.95p 286.61p 288.80p 443864
24/09/2012 294.23p 295.11p 286.08p 288.19p 607178
21/09/2012 300.89p 302.46p 291.60p 294.67p 1587867
20/09/2012 314.99p 314.99p 294.06p 300.45p 972962
19/09/2012 306.49p 316.48p 302.99p 315.87p 991138
18/09/2012 307.02p 307.02p 296.75p 305.71p 692012
17/09/2012 309.73p 319.50p 305.09p 305.18p 854290
14/09/2012 295.19p 310.87p 295.19p 303.08p 1583438
13/09/2012 291.08p 292.48p 284.77p 286.87p 1025290
12/09/2012 285.65p 292.22p 280.08p 288.97p 977998
11/09/2012 289.59p 289.59p 275.66p 281.62p 1311762
10/09/2012 293.27p 293.27p 287.22p 289.59p 777419
07/09/2012 287.14p 292.22p 284.56p 289.33p 678071
06/09/2012 281.79p 286.26p 277.56p 283.81p 601875
05/09/2012 278.55p 281.18p 275.05p 279.34p 1020410
04/09/2012 284.07p 290.81p 278.81p 279.86p 3990059
03/09/2012 281.70p 290.34p 281.70p 285.65p 353858
31/08/2012 287.14p 291.54p 286.87p 288.19p 1230084
30/08/2012 288.62p 290.81p 279.51p 288.01p 694842
29/08/2012 285.56p 294.84p 283.58p 288.89p 1019737
28/08/2012 297.82p 300.97p 274.17p 283.81p 4932908
24/08/2012 323.05p 326.33p 319.77p 324.54p 444064
23/08/2012 331.55p 331.67p 321.47p 321.47p 830911
22/08/2012 330.32p 335.66p 324.89p 330.76p 869402
21/08/2012 327.43p 341.01p 326.79p 332.16p 1162955
20/08/2012 355.28p 359.04p 314.99p 327.52p 3914598
17/08/2012 276.27p 363.25p 274.26p 363.25p 6075350
16/08/2012 269.09p 276.36p 266.46p 274.52p 1298938
15/08/2012 269.53p 271.37p 266.20p 268.92p 357770
14/08/2012 271.54p 273.65p 269.70p 270.67p 424101
13/08/2012 272.51p 276.10p 268.30p 271.54p 431058
10/08/2012 268.92p 275.66p 267.69p 273.03p 681410
09/08/2012 264.62p 270.31p 263.70p 269.79p 493454
08/08/2012 265.06p 266.64p 260.16p 263.48p 950372
07/08/2012 264.45p 267.46p 256.04p 266.55p 1069499
06/08/2012 254.46p 266.02p 252.56p 265.41p 943352
03/08/2012 249.56p 258.39p 249.12p 254.29p 589068
02/08/2012 257.44p 257.44p 247.54p 248.68p 819216
01/08/2012 254.37p 261.82p 254.29p 257.00p 701161
31/07/2012 253.15p 254.97p 247.98p 253.41p 678176
30/07/2012 251.66p 255.34p 247.28p 254.02p 681925
27/07/2012 247.89p 252.27p 243.34p 250.43p 910098
26/07/2012 243.25p 246.82p 238.78p 246.40p 469522
25/07/2012 242.99p 246.49p 240.89p 242.11p 860749
24/07/2012 246.14p 248.51p 239.83p 242.46p 1225638
23/07/2012 249.21p 251.13p 242.72p 245.26p 788157
20/07/2012 252.71p 254.84p 247.81p 251.22p 1393014
19/07/2012 247.63p 253.24p 245.44p 252.45p 991436
18/07/2012 245.26p 248.33p 244.21p 246.23p 608437
17/07/2012 248.33p 249.64p 243.51p 243.86p 1014309
16/07/2012 244.74p 250.87p 242.72p 247.81p 1127913
13/07/2012 243.43p 246.49p 240.89p 244.56p 1952970
12/07/2012 245.88p 249.24p 243.43p 243.51p 1123268
11/07/2012 250.52p 254.81p 241.59p 247.45p 3539763

*Close Price adjusted for both dividends and splits