Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2021 293.00p 294.50p 285.50p 289.00p 291273
10/12/2021 290.50p 296.50p 290.50p 291.00p 663747
09/12/2021 305.00p 305.00p 291.50p 294.50p 347293
08/12/2021 286.00p 292.50p 282.50p 292.50p 379744
07/12/2021 297.00p 297.00p 286.50p 286.50p 154528
06/12/2021 282.50p 289.50p 280.50p 288.00p 213442
03/12/2021 285.00p 285.00p 277.53p 280.00p 220588
02/12/2021 276.00p 281.50p 275.90p 280.00p 139725
01/12/2021 274.00p 280.50p 272.00p 277.00p 339592
30/11/2021 272.50p 278.00p 269.00p 272.00p 1353707
29/11/2021 278.00p 283.00p 275.50p 276.50p 683638
26/11/2021 276.00p 279.50p 273.75p 274.00p 314865
25/11/2021 287.50p 289.50p 261.61p 283.50p 492396
24/11/2021 298.50p 298.50p 284.00p 285.00p 542764
23/11/2021 297.50p 297.50p 287.00p 295.00p 545675
22/11/2021 287.50p 294.00p 287.50p 289.50p 257327
19/11/2021 300.00p 300.00p 287.50p 290.00p 332678
18/11/2021 295.50p 298.00p 291.50p 294.00p 253668
17/11/2021 296.50p 299.50p 295.00p 297.50p 1147757
16/11/2021 300.00p 305.00p 297.50p 297.50p 900146
15/11/2021 289.00p 304.50p 289.00p 304.00p 167101
12/11/2021 290.00p 303.00p 290.00p 299.00p 321700
11/11/2021 304.00p 304.00p 295.50p 301.00p 146673
10/11/2021 295.50p 300.50p 292.75p 296.50p 346250
09/11/2021 302.50p 304.50p 293.50p 296.00p 280493
08/11/2021 312.00p 312.00p 298.50p 298.50p 181857
05/11/2021 315.00p 315.00p 302.50p 304.50p 269521
04/11/2021 276.50p 306.50p 276.50p 302.00p 798220
03/11/2021 287.00p 300.00p 287.00p 298.00p 365536
02/11/2021 290.00p 301.50p 283.62p 298.00p 818247
01/11/2021 288.00p 294.88p 288.00p 289.50p 235708
29/10/2021 293.00p 293.50p 284.00p 292.50p 616608
28/10/2021 300.00p 300.00p 293.00p 293.50p 238943
27/10/2021 296.00p 299.00p 295.00p 295.00p 384208
26/10/2021 296.00p 299.00p 295.50p 297.00p 562163
25/10/2021 299.00p 309.50p 294.00p 299.00p 422173
22/10/2021 294.50p 303.00p 294.50p 300.00p 186902
21/10/2021 303.00p 316.75p 299.50p 299.50p 195699
20/10/2021 303.00p 312.50p 303.00p 304.00p 297977
19/10/2021 312.50p 316.50p 300.25p 308.00p 344570
18/10/2021 308.00p 318.50p 307.45p 312.50p 215137
15/10/2021 322.50p 322.50p 310.69p 314.50p 2939890
14/10/2021 315.50p 318.50p 314.00p 317.50p 171487
13/10/2021 304.50p 317.00p 304.50p 313.50p 614567
12/10/2021 310.00p 315.00p 308.00p 313.50p 1372904
11/10/2021 305.00p 314.75p 305.00p 310.00p 205175
08/10/2021 316.50p 316.50p 305.00p 307.50p 199473
07/10/2021 307.50p 308.25p 301.00p 303.50p 782200
06/10/2021 303.00p 305.50p 295.00p 301.00p 309977
05/10/2021 312.00p 315.50p 304.38p 305.00p 175713
04/10/2021 309.50p 315.50p 307.00p 308.50p 130997
01/10/2021 315.50p 319.50p 309.00p 311.00p 201214
30/09/2021 322.00p 327.86p 318.00p 319.00p 446092
29/09/2021 318.50p 324.00p 315.00p 320.00p 426105
28/09/2021 321.50p 329.00p 315.50p 317.00p 355902
27/09/2021 329.50p 329.50p 319.00p 325.00p 184559
24/09/2021 321.50p 326.00p 317.00p 321.00p 353447
23/09/2021 311.50p 321.00p 307.00p 321.00p 528577
22/09/2021 310.00p 310.00p 306.00p 308.50p 782981
21/09/2021 309.00p 309.50p 301.99p 306.50p 336726
20/09/2021 306.00p 309.50p 303.00p 306.50p 284625
17/09/2021 313.50p 319.50p 301.12p 309.00p 785803
16/09/2021 310.50p 318.00p 308.50p 314.50p 621236
15/09/2021 311.00p 322.88p 310.50p 310.50p 342142
14/09/2021 330.00p 330.00p 319.00p 319.00p 150416
13/09/2021 327.00p 334.00p 322.00p 329.50p 452196
10/09/2021 329.50p 331.50p 322.00p 322.00p 140382
09/09/2021 308.00p 330.95p 308.00p 326.50p 183189
08/09/2021 332.00p 334.50p 329.00p 332.00p 115077
07/09/2021 340.00p 341.25p 335.00p 335.00p 240528
06/09/2021 346.00p 346.00p 334.50p 338.00p 79462
03/09/2021 311.00p 335.50p 311.00p 335.50p 147785
02/09/2021 319.50p 333.50p 319.50p 333.50p 150088
01/09/2021 320.00p 334.50p 320.00p 328.00p 264489
31/08/2021 331.00p 335.72p 328.50p 332.50p 246913
30/08/2021 328.50p 337.25p 321.50p 330.50p 305106
27/08/2021 328.50p 337.25p 321.50p 330.50p 305106
26/08/2021 329.00p 332.80p 327.50p 328.00p 184813
25/08/2021 336.00p 338.50p 330.00p 330.00p 208299
24/08/2021 333.50p 338.53p 333.50p 337.00p 86396
23/08/2021 316.50p 339.27p 314.88p 335.50p 210217
20/08/2021 337.50p 338.00p 332.50p 336.00p 166738
19/08/2021 331.00p 337.50p 331.00p 336.00p 235874
18/08/2021 340.00p 340.50p 335.93p 338.00p 163246
17/08/2021 321.00p 339.00p 321.00p 337.00p 340244
16/08/2021 333.00p 342.00p 330.00p 330.50p 228204
13/08/2021 331.00p 334.50p 330.00p 334.50p 182645
12/08/2021 329.00p 333.00p 325.45p 330.00p 340566
11/08/2021 327.00p 330.50p 321.00p 329.50p 518223
10/08/2021 321.50p 325.58p 318.13p 323.50p 1629543
09/08/2021 311.50p 342.00p 302.00p 317.50p 387940
06/08/2021 306.50p 333.44p 306.41p 312.00p 372562
05/08/2021 301.00p 318.50p 301.00p 316.00p 694247
04/08/2021 325.50p 329.00p 310.00p 310.00p 291191
03/08/2021 315.00p 318.50p 311.00p 316.50p 336146
02/08/2021 316.00p 321.31p 305.00p 312.50p 373740
30/07/2021 303.50p 307.50p 302.00p 307.50p 327357
29/07/2021 292.00p 305.00p 286.35p 305.00p 310607
28/07/2021 300.00p 302.00p 296.50p 297.50p 169885
27/07/2021 288.00p 301.00p 288.00p 297.00p 167647
26/07/2021 290.00p 299.50p 290.00p 297.00p 152017
23/07/2021 295.50p 296.50p 289.50p 293.00p 246172
22/07/2021 294.00p 294.00p 282.00p 286.00p 166906
21/07/2021 290.50p 291.50p 282.00p 283.00p 171492
20/07/2021 284.50p 284.50p 270.00p 284.50p 308605
19/07/2021 289.50p 289.50p 280.00p 282.00p 157654
16/07/2021 293.00p 293.00p 281.25p 291.50p 111380
15/07/2021 290.50p 292.50p 285.95p 289.50p 162736
14/07/2021 281.00p 294.50p 262.50p 293.50p 153194
13/07/2021 298.50p 308.50p 285.50p 293.50p 169226
12/07/2021 303.50p 308.50p 292.50p 293.50p 181693
09/07/2021 291.50p 301.00p 290.50p 296.50p 147517
08/07/2021 303.00p 303.00p 293.00p 298.00p 306072
07/07/2021 292.00p 300.00p 292.00p 295.50p 208591
06/07/2021 302.00p 307.00p 296.00p 300.00p 193597
05/07/2021 309.50p 318.50p 292.32p 304.50p 448280
02/07/2021 298.00p 301.00p 291.00p 294.50p 495998
01/07/2021 288.50p 290.50p 284.50p 290.00p 355980
30/06/2021 285.00p 291.00p 284.00p 287.50p 665693
29/06/2021 283.50p 290.00p 283.50p 286.50p 446004
28/06/2021 280.00p 289.00p 280.00p 289.00p 224488
25/06/2021 283.50p 291.50p 283.50p 289.00p 407178
24/06/2021 285.50p 289.00p 283.50p 286.00p 383431
23/06/2021 294.50p 294.50p 285.00p 287.50p 308691
22/06/2021 292.50p 299.50p 289.00p 292.00p 250811
21/06/2021 283.00p 292.50p 282.00p 289.50p 400736
18/06/2021 297.00p 301.50p 287.00p 287.00p 905046
17/06/2021 293.00p 302.00p 292.23p 299.00p 464451
16/06/2021 298.00p 298.00p 290.50p 294.00p 445865
15/06/2021 293.00p 301.45p 290.00p 295.50p 351326
14/06/2021 304.00p 315.50p 293.00p 296.50p 391332
11/06/2021 298.00p 306.00p 290.50p 294.50p 231099
10/06/2021 297.00p 304.00p 290.50p 293.00p 258467
09/06/2021 287.50p 303.00p 287.50p 296.00p 263380
08/06/2021 308.00p 320.42p 298.50p 300.50p 343315
07/06/2021 324.00p 325.95p 305.00p 306.50p 486321
04/06/2021 320.00p 329.00p 318.50p 322.00p 529927
03/06/2021 319.00p 324.50p 306.00p 324.00p 1544716
02/06/2021 305.00p 309.00p 301.96p 306.50p 328443
01/06/2021 309.00p 309.00p 303.00p 305.50p 245188
31/05/2021 305.00p 306.00p 299.50p 306.00p 472844
28/05/2021 305.00p 306.00p 299.50p 306.00p 472844
27/05/2021 300.00p 302.50p 293.50p 302.50p 7372196
26/05/2021 293.00p 298.00p 289.00p 296.00p 1057471
25/05/2021 295.00p 296.00p 290.00p 292.00p 368332
24/05/2021 295.50p 296.33p 291.00p 295.00p 427410
21/05/2021 290.00p 295.00p 285.00p 293.50p 244575
20/05/2021 281.00p 299.00p 281.00p 295.00p 280181
19/05/2021 295.50p 299.50p 291.50p 295.00p 235455
18/05/2021 302.00p 303.50p 296.50p 298.00p 437638
17/05/2021 309.50p 309.50p 298.25p 299.50p 631392
14/05/2021 302.50p 303.50p 294.00p 299.50p 283440
13/05/2021 299.00p 299.00p 288.00p 295.50p 343384
12/05/2021 279.00p 302.50p 279.00p 294.50p 1035700
11/05/2021 278.50p 280.50p 276.00p 280.00p 526443
10/05/2021 278.00p 282.50p 266.00p 282.50p 462591
07/05/2021 265.00p 279.50p 265.00p 278.00p 451766
06/05/2021 269.00p 272.00p 267.00p 269.00p 179420
05/05/2021 253.50p 268.00p 245.50p 266.00p 747107
04/05/2021 269.00p 269.00p 260.00p 265.50p 375384
03/05/2021 280.00p 282.02p 263.00p 263.00p 289971
30/04/2021 280.00p 282.02p 263.00p 263.00p 289971
29/04/2021 271.00p 271.50p 257.07p 265.50p 158642
28/04/2021 260.00p 271.00p 260.00p 267.00p 687125
27/04/2021 274.50p 278.50p 266.50p 270.50p 402787
26/04/2021 259.00p 282.00p 259.00p 279.00p 220517
23/04/2021 275.50p 291.23p 275.00p 279.50p 204218
22/04/2021 272.00p 282.50p 267.50p 281.50p 318551
21/04/2021 287.00p 287.00p 265.50p 278.00p 253310
20/04/2021 278.00p 282.54p 276.50p 277.50p 371864
19/04/2021 278.00p 288.00p 262.50p 279.00p 137124
16/04/2021 293.50p 293.50p 276.58p 277.50p 192940
15/04/2021 275.00p 282.00p 275.00p 279.00p 131984
14/04/2021 289.50p 291.13p 275.00p 280.00p 561233
13/04/2021 264.00p 277.50p 264.00p 275.00p 621462
12/04/2021 281.00p 281.00p 270.50p 272.50p 157110
09/04/2021 288.50p 293.00p 271.00p 273.00p 165075
08/04/2021 271.50p 277.50p 269.00p 274.50p 425641
07/04/2021 275.00p 275.00p 267.50p 268.00p 241719
06/04/2021 275.00p 275.00p 264.00p 269.00p 201949
02/04/2021 261.00p 272.20p 254.88p 263.50p 184876
01/04/2021 261.00p 272.20p 254.88p 263.50p 184876
31/03/2021 266.00p 271.00p 263.00p 266.00p 207434
30/03/2021 262.50p 267.50p 262.50p 263.50p 559436
29/03/2021 272.00p 272.00p 265.50p 267.00p 216038
26/03/2021 272.50p 272.50p 262.50p 262.50p 418392
25/03/2021 267.50p 269.50p 264.50p 269.50p 362402
24/03/2021 278.00p 278.00p 262.00p 267.50p 142623
23/03/2021 250.00p 273.50p 244.40p 265.50p 264302
22/03/2021 258.50p 284.50p 258.50p 270.00p 330126
19/03/2021 270.00p 273.00p 269.80p 270.00p 1193095
18/03/2021 273.00p 275.50p 271.50p 273.00p 316960
17/03/2021 262.00p 273.00p 262.00p 272.50p 166529
16/03/2021 267.50p 277.50p 266.00p 266.50p 381197
15/03/2021 263.00p 270.00p 263.00p 268.50p 287049
12/03/2021 262.00p 267.00p 260.00p 265.00p 158610
11/03/2021 270.00p 270.00p 257.00p 260.00p 325101
10/03/2021 275.00p 297.50p 263.00p 263.00p 326009
09/03/2021 261.00p 270.00p 257.00p 268.50p 542189
08/03/2021 269.50p 269.65p 255.78p 258.00p 659565

*Close Price adjusted for both dividends and splits