Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/11/2009 467.23p 481.24p 467.23p 476.51p 480007
04/11/2009 470.56p 472.66p 466.00p 471.78p 589169
03/11/2009 473.89p 480.02p 462.67p 466.00p 692474
02/11/2009 464.08p 481.42p 451.99p 473.71p 1964675
30/10/2009 456.89p 464.25p 454.97p 463.38p 645519
29/10/2009 448.31p 459.70p 447.61p 456.54p 493529
28/10/2009 459.87p 459.87p 451.99p 452.51p 415825
27/10/2009 450.76p 459.00p 450.76p 457.07p 323616
26/10/2009 455.67p 460.05p 451.46p 452.51p 277580
23/10/2009 463.03p 463.03p 449.19p 459.35p 532259
22/10/2009 457.59p 458.65p 454.09p 456.89p 420659
21/10/2009 461.62p 466.35p 455.49p 457.24p 1069369
20/10/2009 465.13p 465.65p 459.35p 462.15p 386251
19/10/2009 456.37p 464.95p 454.62p 463.38p 480469
16/10/2009 459.00p 463.73p 454.97p 456.19p 995438
15/10/2009 456.72p 456.89p 450.41p 452.51p 543310
14/10/2009 459.87p 460.92p 454.97p 457.59p 951434
13/10/2009 456.72p 460.75p 453.74p 453.74p 1284091
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