Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2020 205.00p 215.89p 205.00p 206.00p 72654
20/05/2020 205.50p 211.00p 201.00p 205.00p 224608
19/05/2020 211.00p 213.00p 199.20p 207.00p 368630
18/05/2020 203.50p 209.50p 200.42p 205.00p 179754
15/05/2020 199.80p 201.10p 194.00p 199.60p 442971
14/05/2020 203.00p 206.50p 194.87p 198.00p 368472
13/05/2020 202.50p 206.50p 200.92p 205.00p 285096
12/05/2020 204.50p 207.34p 201.50p 205.00p 292926
11/05/2020 212.00p 217.53p 201.50p 206.00p 255459
08/05/2020 213.50p 213.50p 194.20p 206.00p 243961
07/05/2020 213.50p 213.50p 194.20p 206.00p 243961
06/05/2020 203.50p 206.50p 192.00p 198.80p 259256
05/05/2020 201.50p 203.30p 195.00p 196.60p 169600
04/05/2020 196.20p 201.00p 190.20p 196.00p 208526
01/05/2020 194.80p 200.50p 194.80p 197.00p 151003
30/04/2020 210.00p 212.00p 194.00p 198.20p 247761
29/04/2020 206.00p 213.00p 205.00p 208.50p 285538
28/04/2020 201.50p 209.00p 201.50p 205.00p 279855
27/04/2020 206.00p 206.00p 199.89p 200.50p 107117
24/04/2020 191.20p 203.50p 189.80p 200.00p 271631
23/04/2020 191.40p 195.80p 189.24p 195.00p 352927
22/04/2020 183.20p 193.00p 181.80p 190.60p 406621
21/04/2020 192.60p 193.47p 185.20p 187.20p 223810
20/04/2020 196.80p 202.00p 193.80p 196.00p 466347
17/04/2020 193.40p 197.00p 187.40p 195.00p 240701
16/04/2020 193.80p 198.20p 187.20p 187.80p 200422
15/04/2020 204.00p 206.56p 193.00p 193.60p 353028
14/04/2020 210.00p 214.50p 204.00p 205.50p 392215
09/04/2020 202.50p 206.00p 197.60p 203.00p 349965
08/04/2020 198.60p 202.50p 192.40p 200.00p 920301
07/04/2020 196.40p 207.14p 196.40p 202.50p 515821
06/04/2020 186.00p 193.40p 185.60p 189.60p 372279
03/04/2020 199.60p 203.00p 176.40p 180.20p 239650
02/04/2020 202.00p 202.00p 184.20p 192.00p 579764
01/04/2020 199.00p 206.50p 182.40p 190.00p 463588
31/03/2020 205.50p 209.50p 179.60p 200.50p 592514
30/03/2020 205.00p 211.50p 184.20p 202.00p 425893
27/03/2020 200.00p 210.00p 200.00p 210.00p 650678
26/03/2020 187.80p 207.00p 187.00p 205.00p 522813
25/03/2020 191.40p 198.80p 182.60p 195.40p 658410
24/03/2020 190.00p 190.00p 172.20p 185.00p 821557
23/03/2020 155.40p 180.00p 155.40p 180.00p 558113
20/03/2020 170.20p 191.80p 167.20p 181.40p 6310041
19/03/2020 166.60p 176.60p 145.80p 171.00p 682605
18/03/2020 163.40p 172.20p 158.42p 167.20p 512707
17/03/2020 195.80p 195.80p 169.20p 170.00p 475577
16/03/2020 198.00p 203.95p 180.60p 186.80p 541236
13/03/2020 206.50p 219.50p 200.00p 205.00p 533295
12/03/2020 210.00p 210.00p 195.60p 195.60p 461759
11/03/2020 225.00p 226.50p 218.00p 220.00p 326171
10/03/2020 220.00p 233.50p 220.00p 223.00p 393422
09/03/2020 226.00p 241.05p 220.00p 224.00p 330588
06/03/2020 241.50p 241.50p 234.05p 236.00p 331587
05/03/2020 252.00p 254.00p 242.50p 247.00p 414478
04/03/2020 252.50p 259.05p 250.00p 251.50p 521506
03/03/2020 241.00p 251.50p 225.69p 250.50p 342732
02/03/2020 236.00p 248.00p 235.50p 241.00p 223212
28/02/2020 237.50p 244.00p 233.01p 241.00p 429769
27/02/2020 254.00p 254.00p 242.24p 245.00p 520697
26/02/2020 245.50p 254.50p 244.50p 252.00p 301984
25/02/2020 255.50p 258.12p 249.50p 250.00p 318913
24/02/2020 265.00p 265.10p 257.00p 258.00p 352006
21/02/2020 265.00p 270.00p 265.00p 266.50p 295224
20/02/2020 271.50p 273.00p 267.00p 269.50p 261462
19/02/2020 277.50p 278.00p 271.50p 276.00p 331479
18/02/2020 272.50p 278.50p 270.96p 275.00p 321295
17/02/2020 274.00p 278.00p 265.85p 277.50p 247165
14/02/2020 276.50p 279.50p 274.00p 275.00p 248334
13/02/2020 275.50p 279.00p 273.50p 278.00p 431147
12/02/2020 285.00p 286.00p 277.00p 277.00p 210974
11/02/2020 277.50p 284.50p 277.50p 278.50p 150136
10/02/2020 288.00p 288.00p 277.50p 283.00p 229480
07/02/2020 285.00p 285.50p 275.50p 285.50p 1872037
06/02/2020 284.50p 284.50p 274.75p 281.50p 1529146
05/02/2020 280.00p 284.00p 273.00p 275.00p 379544
04/02/2020 276.00p 279.00p 269.50p 279.00p 576946
03/02/2020 265.00p 277.50p 265.00p 275.00p 806188
31/01/2020 278.00p 280.00p 272.00p 272.00p 280115
30/01/2020 281.00p 281.00p 275.00p 277.00p 241995
29/01/2020 279.50p 283.60p 277.41p 279.00p 134897
28/01/2020 280.00p 287.00p 279.00p 281.50p 763389
27/01/2020 284.00p 285.52p 272.00p 278.50p 499042
24/01/2020 270.00p 287.00p 270.00p 286.00p 415365
23/01/2020 260.00p 269.50p 260.00p 269.50p 281455
22/01/2020 267.50p 269.00p 263.07p 264.00p 176481
21/01/2020 275.00p 275.00p 265.00p 265.00p 533486
20/01/2020 275.00p 275.00p 266.50p 269.50p 175785
17/01/2020 268.50p 271.50p 268.00p 270.00p 666929
16/01/2020 262.00p 268.00p 261.00p 266.50p 131461
15/01/2020 268.00p 269.50p 262.50p 264.00p 363209
14/01/2020 260.00p 267.50p 260.00p 267.50p 1296397
13/01/2020 256.50p 261.00p 254.95p 260.50p 920484
10/01/2020 250.00p 258.50p 246.00p 258.50p 776417
09/01/2020 244.00p 249.50p 242.50p 247.50p 189207
08/01/2020 240.50p 245.00p 239.00p 244.00p 496022
07/01/2020 248.00p 248.00p 242.80p 245.00p 161800
06/01/2020 250.00p 252.18p 245.50p 246.00p 134043
03/01/2020 242.50p 249.00p 242.50p 249.00p 764768
02/01/2020 240.50p 248.00p 240.50p 247.50p 299032
31/12/2019 235.50p 241.50p 235.50p 240.50p 150282
30/12/2019 237.00p 244.50p 236.50p 240.00p 156789
27/12/2019 240.00p 241.00p 237.00p 238.00p 146106
24/12/2019 236.50p 240.00p 233.50p 240.00p 186101
23/12/2019 239.50p 242.00p 236.50p 240.00p 411906
20/12/2019 233.50p 238.00p 231.50p 236.50p 672903
19/12/2019 233.50p 238.70p 233.50p 235.50p 434858
18/12/2019 228.00p 238.50p 226.50p 233.00p 781358
17/12/2019 208.50p 227.50p 208.50p 225.50p 1288952
16/12/2019 200.00p 213.00p 199.00p 210.00p 658523
13/12/2019 197.00p 204.00p 195.00p 199.00p 891572
12/12/2019 198.00p 199.40p 195.80p 196.80p 136526
11/12/2019 201.00p 206.00p 198.00p 198.20p 94742
10/12/2019 202.00p 203.00p 200.00p 202.00p 131051
09/12/2019 207.00p 207.00p 200.00p 201.00p 165547
06/12/2019 199.00p 204.50p 193.00p 202.50p 674934
05/12/2019 194.00p 198.80p 194.00p 197.80p 82113
04/12/2019 191.80p 197.80p 190.33p 197.80p 160220
03/12/2019 199.20p 199.20p 193.40p 195.00p 268280
02/12/2019 202.50p 203.50p 198.00p 199.80p 122076
29/11/2019 205.00p 205.00p 198.20p 201.00p 107253
28/11/2019 199.00p 204.00p 199.00p 200.00p 144153
27/11/2019 200.00p 204.00p 195.20p 204.00p 244734
26/11/2019 200.00p 200.00p 189.20p 191.80p 5252404
25/11/2019 195.00p 195.00p 191.00p 191.40p 425897
22/11/2019 195.00p 197.40p 190.00p 192.20p 207678
21/11/2019 187.00p 192.60p 186.60p 192.40p 473747
20/11/2019 190.00p 193.20p 185.00p 188.00p 820982
19/11/2019 198.80p 200.00p 191.40p 192.00p 357303
18/11/2019 195.00p 202.74p 191.00p 192.00p 335688
15/11/2019 195.00p 197.22p 190.00p 195.20p 189723
14/11/2019 197.00p 197.00p 191.20p 196.40p 205225
13/11/2019 197.40p 198.20p 193.20p 195.20p 194275
12/11/2019 195.00p 200.00p 193.80p 196.60p 181589
11/11/2019 200.00p 200.00p 188.60p 195.60p 267165
08/11/2019 203.50p 204.50p 188.61p 196.20p 418023
07/11/2019 199.20p 205.00p 199.00p 202.50p 173200
06/11/2019 204.00p 204.00p 199.00p 199.60p 212755
05/11/2019 207.00p 207.00p 203.00p 203.00p 181763
04/11/2019 210.00p 210.00p 202.50p 204.00p 187595
01/11/2019 212.00p 213.00p 205.00p 205.50p 1287760
31/10/2019 204.50p 204.50p 201.00p 201.00p 90522
30/10/2019 203.00p 205.00p 201.50p 203.00p 96765
29/10/2019 204.00p 209.45p 201.50p 203.00p 173355
28/10/2019 207.50p 208.00p 204.50p 206.00p 171086
25/10/2019 196.60p 214.50p 196.60p 206.00p 490900
24/10/2019 197.00p 200.00p 192.00p 200.00p 302743
23/10/2019 187.00p 200.75p 187.00p 195.80p 153814
22/10/2019 188.00p 192.80p 188.00p 191.00p 47404
21/10/2019 185.00p 193.60p 185.00p 189.80p 114713
18/10/2019 185.00p 189.60p 185.00p 189.60p 78289
17/10/2019 187.00p 190.20p 186.12p 186.80p 155059
16/10/2019 190.00p 190.20p 188.00p 188.00p 112910
15/10/2019 192.60p 196.00p 189.40p 190.00p 135727
14/10/2019 188.40p 196.20p 188.40p 195.80p 192863
11/10/2019 193.80p 200.50p 193.60p 195.00p 170402
10/10/2019 197.40p 197.40p 191.01p 192.80p 68054
09/10/2019 194.00p 194.00p 190.20p 191.60p 93906
08/10/2019 195.00p 196.40p 189.00p 192.40p 75084
07/10/2019 197.00p 201.02p 194.00p 197.40p 72315
04/10/2019 192.60p 201.50p 191.35p 201.50p 161083
03/10/2019 191.00p 193.64p 191.00p 192.00p 170764
02/10/2019 195.00p 196.39p 190.00p 192.00p 252396
01/10/2019 196.20p 197.80p 195.20p 195.20p 42581
30/09/2019 192.00p 197.70p 192.00p 196.80p 63244
27/09/2019 195.00p 198.00p 194.00p 195.80p 165968
26/09/2019 195.00p 197.20p 194.60p 195.00p 196708
25/09/2019 195.60p 202.50p 193.00p 195.40p 70601
24/09/2019 198.80p 198.80p 193.20p 195.20p 210001
23/09/2019 198.00p 199.32p 195.80p 197.20p 88912
20/09/2019 196.40p 203.50p 196.00p 203.50p 210161
19/09/2019 197.60p 198.80p 193.00p 197.00p 241197
18/09/2019 201.00p 201.00p 195.40p 195.40p 62326
17/09/2019 195.20p 199.80p 195.01p 199.00p 46941
16/09/2019 200.00p 200.00p 194.63p 198.00p 513293
13/09/2019 196.80p 207.23p 194.60p 194.80p 113903
12/09/2019 190.40p 205.54p 188.98p 195.60p 193971
11/09/2019 174.20p 190.00p 174.20p 189.20p 105139
10/09/2019 187.60p 187.60p 180.00p 181.60p 63213
09/09/2019 182.00p 186.80p 180.40p 181.40p 54918
06/09/2019 180.40p 181.97p 178.40p 180.60p 150450
05/09/2019 184.00p 184.64p 174.40p 178.80p 156906
04/09/2019 188.40p 188.40p 179.66p 181.00p 31324
03/09/2019 179.00p 182.67p 178.20p 178.60p 169955
02/09/2019 187.80p 187.80p 179.74p 182.40p 57565
30/08/2019 174.60p 179.80p 172.60p 178.60p 112732
29/08/2019 191.60p 191.60p 175.80p 181.00p 42520
28/08/2019 189.40p 189.40p 178.20p 178.20p 82872
27/08/2019 188.20p 192.20p 182.80p 183.80p 86564
23/08/2019 189.60p 190.60p 185.20p 189.60p 14816
22/08/2019 184.80p 192.00p 182.20p 189.60p 60764
21/08/2019 186.40p 192.80p 184.20p 190.40p 109636
20/08/2019 188.60p 191.20p 184.04p 187.00p 91329
19/08/2019 193.20p 195.40p 184.62p 189.60p 88882
16/08/2019 186.60p 188.60p 177.74p 188.60p 55130
15/08/2019 180.00p 189.40p 180.00p 189.40p 119713
14/08/2019 186.80p 187.00p 180.40p 184.40p 174692
13/08/2019 181.20p 188.40p 181.20p 183.20p 46528
12/08/2019 175.20p 182.00p 175.20p 180.20p 40467
09/08/2019 184.60p 184.60p 175.80p 177.40p 40126
08/08/2019 177.40p 180.60p 173.80p 179.00p 109229

*Close Price adjusted for both dividends and splits