Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/08/2022 330.00p 332.00p 327.00p 330.00p 200383
09/08/2022 328.00p 336.50p 318.00p 329.50p 209049
08/08/2022 330.00p 339.50p 330.00p 333.00p 136055
05/08/2022 331.00p 341.50p 322.88p 337.50p 197382
04/08/2022 341.50p 346.00p 340.00p 340.00p 145503
03/08/2022 345.50p 350.76p 345.22p 347.00p 248807
02/08/2022 355.00p 355.00p 343.50p 351.00p 236423
01/08/2022 335.00p 349.50p 312.00p 346.00p 224948
29/07/2022 358.00p 358.00p 340.50p 346.00p 296111
28/07/2022 344.50p 347.50p 340.00p 346.50p 604083
27/07/2022 337.00p 349.50p 337.00p 344.50p 178462
26/07/2022 332.00p 355.50p 332.00p 345.50p 639097
25/07/2022 342.00p 351.00p 340.55p 348.00p 302003
22/07/2022 340.50p 348.50p 340.32p 347.00p 210329
21/07/2022 340.00p 344.00p 335.50p 343.50p 205935
20/07/2022 331.50p 344.50p 331.50p 340.00p 524677
19/07/2022 332.50p 337.50p 330.00p 335.50p 180983
18/07/2022 332.00p 334.00p 329.00p 332.00p 327742
15/07/2022 322.50p 331.50p 320.50p 331.50p 858341
14/07/2022 309.50p 330.00p 309.50p 326.00p 389432
13/07/2022 330.00p 330.00p 322.00p 325.00p 174643
12/07/2022 312.00p 327.72p 312.00p 326.00p 217622
11/07/2022 325.50p 326.50p 319.13p 324.00p 366372
08/07/2022 319.00p 326.50p 319.00p 324.00p 288805
07/07/2022 300.50p 325.00p 300.50p 322.00p 493261
06/07/2022 312.50p 319.50p 307.32p 314.00p 257761
05/07/2022 318.00p 329.43p 308.50p 310.50p 300739
04/07/2022 322.50p 331.46p 315.50p 317.00p 2485059
01/07/2022 325.00p 325.00p 311.50p 320.00p 1040856
30/06/2022 308.00p 321.00p 308.00p 315.00p 517324
29/06/2022 322.50p 324.00p 319.36p 323.00p 1465152
28/06/2022 325.50p 328.50p 320.00p 323.50p 461327
27/06/2022 323.00p 326.00p 318.76p 322.00p 651337
24/06/2022 310.50p 318.38p 307.50p 317.00p 228869
23/06/2022 319.50p 327.25p 295.50p 309.50p 411614
22/06/2022 315.50p 321.74p 307.00p 314.50p 710866
21/06/2022 325.00p 328.22p 318.50p 318.50p 450888
20/06/2022 320.00p 324.00p 315.00p 321.00p 1548166
17/06/2022 320.00p 320.00p 312.00p 314.50p 1170498
16/06/2022 321.50p 321.50p 304.41p 312.00p 1557195
15/06/2022 326.50p 326.50p 318.00p 319.00p 245336
14/06/2022 335.00p 340.00p 319.50p 322.00p 655750
13/06/2022 350.00p 350.00p 325.00p 330.00p 718702
10/06/2022 348.00p 352.50p 338.00p 338.50p 1437522
09/06/2022 351.50p 359.00p 346.00p 353.50p 712752
08/06/2022 373.00p 374.00p 334.39p 349.00p 2222850
07/06/2022 355.00p 369.26p 355.00p 366.00p 909707
06/06/2022 370.50p 374.00p 356.50p 363.50p 373278
01/06/2022 377.50p 377.50p 351.58p 360.50p 307098
31/05/2022 383.50p 383.50p 350.50p 353.00p 673909
27/05/2022 358.00p 364.84p 357.00p 360.50p 429880
26/05/2022 355.00p 358.91p 348.50p 357.50p 623660
25/05/2022 365.50p 365.50p 347.50p 348.50p 230980
24/05/2022 365.00p 365.00p 347.50p 349.00p 2221540
23/05/2022 350.00p 355.50p 343.50p 353.00p 705447
20/05/2022 352.50p 355.00p 342.50p 343.50p 332309
19/05/2022 341.00p 356.00p 341.00p 350.00p 361145
18/05/2022 342.50p 359.00p 342.50p 354.50p 416151
17/05/2022 345.00p 361.26p 345.00p 357.00p 419249
16/05/2022 352.50p 357.50p 350.00p 357.00p 542984
13/05/2022 361.00p 361.50p 352.00p 353.00p 1017925
12/05/2022 335.00p 358.50p 335.00p 353.50p 833417
11/05/2022 365.00p 365.00p 337.50p 359.00p 2017736
10/05/2022 365.00p 365.00p 352.50p 355.50p 630207
09/05/2022 365.00p 365.00p 353.50p 356.50p 3782883
06/05/2022 364.00p 375.62p 360.00p 365.00p 2176420
05/05/2022 368.00p 371.71p 363.00p 367.50p 1157874
04/05/2022 359.00p 367.00p 358.00p 366.00p 1675535
03/05/2022 357.50p 359.50p 347.50p 359.50p 1636674
29/04/2022 346.50p 351.50p 338.00p 351.50p 1705290
28/04/2022 320.00p 339.00p 320.00p 335.00p 562219
27/04/2022 330.00p 334.00p 322.50p 334.00p 668049
26/04/2022 300.00p 326.00p 300.00p 325.50p 1187423
25/04/2022 316.50p 318.18p 310.50p 312.00p 701712
22/04/2022 325.00p 329.54p 311.68p 319.50p 619108
21/04/2022 338.00p 338.00p 326.50p 328.00p 383811
20/04/2022 346.00p 346.00p 332.50p 334.00p 347353
19/04/2022 345.00p 355.20p 339.50p 340.00p 313768
14/04/2022 344.00p 358.85p 331.51p 345.50p 945102
13/04/2022 347.50p 349.50p 341.86p 347.00p 590011
12/04/2022 352.00p 352.00p 340.00p 347.50p 847918
11/04/2022 325.00p 345.50p 325.00p 345.50p 989604
08/04/2022 358.00p 358.00p 334.80p 339.50p 239407
07/04/2022 328.50p 337.50p 319.40p 335.50p 464571
06/04/2022 315.00p 337.50p 315.00p 330.00p 1099433
05/04/2022 330.50p 333.50p 327.50p 328.50p 641439
04/04/2022 330.00p 334.00p 323.50p 330.50p 343665
01/04/2022 316.50p 330.00p 302.65p 323.50p 334801
31/03/2022 322.50p 343.00p 320.00p 325.50p 892477
30/03/2022 321.00p 322.50p 314.00p 322.50p 328832
29/03/2022 334.00p 334.00p 318.00p 321.00p 360474
28/03/2022 336.50p 336.50p 323.00p 326.00p 825185
25/03/2022 325.00p 331.00p 325.00p 329.00p 470201
24/03/2022 300.00p 327.50p 300.00p 327.00p 436588
23/03/2022 315.00p 324.83p 315.00p 324.00p 630956
22/03/2022 329.00p 330.50p 321.50p 323.00p 1392963
21/03/2022 330.00p 330.00p 324.00p 327.00p 322279
18/03/2022 330.00p 330.24p 322.50p 322.50p 909050
17/03/2022 340.00p 340.00p 323.00p 325.50p 454456
16/03/2022 325.00p 342.00p 324.00p 324.00p 1083040
15/03/2022 330.00p 337.50p 330.00p 337.50p 644240
14/03/2022 334.00p 346.00p 323.50p 336.50p 836261
11/03/2022 312.00p 323.08p 305.50p 321.50p 770753
10/03/2022 328.50p 328.50p 303.00p 309.00p 1371531
09/03/2022 315.00p 327.27p 305.00p 309.50p 1800181
08/03/2022 340.00p 340.00p 320.00p 320.00p 575061
07/03/2022 336.00p 336.00p 322.15p 330.00p 1187274
04/03/2022 342.00p 342.00p 326.00p 329.00p 1572530
03/03/2022 325.00p 352.05p 325.00p 336.50p 3278132
02/03/2022 315.50p 329.06p 310.89p 326.50p 1213935
01/03/2022 309.50p 315.00p 303.25p 312.50p 1833837
28/02/2022 277.00p 314.37p 276.00p 309.50p 2995921
25/02/2022 268.50p 282.19p 265.50p 273.00p 487172
24/02/2022 252.50p 267.90p 246.88p 265.00p 461734
23/02/2022 254.00p 261.38p 254.00p 260.00p 849153
22/02/2022 255.50p 262.85p 255.50p 258.00p 957081
21/02/2022 260.00p 268.00p 258.52p 261.00p 560589
18/02/2022 260.00p 261.50p 258.00p 259.00p 979883
17/02/2022 260.00p 260.50p 254.35p 260.50p 333845
16/02/2022 260.00p 260.00p 255.01p 257.50p 3228363
15/02/2022 255.00p 258.64p 255.00p 256.00p 1077076
14/02/2022 264.50p 264.50p 254.51p 256.00p 1597997
11/02/2022 265.00p 268.00p 263.50p 265.00p 425622
10/02/2022 267.00p 272.00p 265.50p 270.00p 354574
09/02/2022 272.00p 277.00p 268.00p 268.00p 1417891
08/02/2022 273.00p 279.00p 272.50p 276.00p 336941
07/02/2022 265.00p 274.50p 265.00p 273.50p 272199
04/02/2022 268.00p 274.50p 267.50p 272.00p 208582
03/02/2022 265.00p 272.00p 265.00p 270.00p 444335
02/02/2022 267.50p 275.00p 266.00p 268.00p 580514
01/02/2022 274.50p 275.00p 268.00p 270.00p 668872
31/01/2022 270.00p 273.50p 269.00p 271.50p 458941
28/01/2022 272.50p 278.00p 270.00p 270.00p 501907
27/01/2022 272.50p 280.00p 272.50p 275.50p 268742
26/01/2022 279.00p 286.90p 277.00p 278.00p 155878
25/01/2022 286.50p 286.50p 275.00p 279.50p 193001
24/01/2022 285.00p 289.00p 276.50p 282.00p 1456301
21/01/2022 285.00p 290.50p 284.00p 290.50p 1244284
20/01/2022 281.50p 287.50p 280.00p 287.00p 1087239
19/01/2022 275.00p 280.50p 275.00p 280.50p 1248511
18/01/2022 277.00p 281.00p 277.00p 279.50p 2059898
17/01/2022 277.00p 286.51p 277.00p 281.00p 170848
14/01/2022 290.00p 290.50p 282.00p 283.00p 234743
13/01/2022 275.50p 285.50p 271.18p 282.50p 2246788
12/01/2022 282.00p 286.50p 278.50p 284.50p 273674
10/01/2022 295.00p 295.00p 282.50p 282.50p 134690
07/01/2022 293.00p 293.50p 286.00p 290.00p 1010983
06/01/2022 287.00p 309.47p 287.00p 293.00p 837510
05/01/2022 305.00p 305.00p 289.50p 289.50p 3082577
04/01/2022 310.50p 310.50p 294.50p 297.00p 632589
03/01/2022 285.00p 297.00p 263.59p 296.00p 118259
31/12/2021 285.00p 297.00p 263.59p 296.00p 118259
30/12/2021 286.00p 298.00p 286.00p 295.00p 88303
29/12/2021 296.50p 299.00p 292.32p 298.00p 273627
28/12/2021 300.00p 300.00p 294.50p 294.50p 44375
27/12/2021 300.00p 300.00p 294.50p 294.50p 44375
24/12/2021 300.00p 300.00p 294.50p 294.50p 44375
23/12/2021 298.00p 300.00p 296.00p 298.50p 118346
22/12/2021 293.00p 296.00p 292.00p 296.00p 149953
21/12/2021 290.00p 294.00p 279.50p 294.00p 1258145
20/12/2021 290.50p 292.21p 282.50p 283.00p 215471
17/12/2021 300.00p 300.00p 287.50p 294.50p 2005547
16/12/2021 290.00p 292.50p 286.00p 288.50p 1683531
15/12/2021 290.00p 290.00p 273.50p 286.50p 1595860
14/12/2021 295.00p 295.00p 283.40p 283.50p 699020

*Close Price adjusted for both dividends and splits