Share Name Share Symbol Market Type Share ISIN Share Description
Chemring Group LSE:CHG London Ordinary Share GB00B45C9X44 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00p -1.05% 189.25p 188.75p 189.75p 194.25p 189.25p 193.75p 10,765.00 08:37:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 477.1 8.0 4.2 45.1 528.44

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017191.25-0.25-0.13%190.5194.25725,214
16 Feb 2017191.5-3.00-1.54%190.25194.51,083,426
15 Feb 2017194.5+2.75+1.43%190195.24998886,750
14 Feb 2017191.75-0.50-0.26%191194464,090
13 Feb 2017192.25+1.25+0.65%191.5194.999981,271,566
10 Feb 2017191+1.00+0.53%190.751932,464,072
09 Feb 2017190-0.75-0.39%187.749981941,266,336
08 Feb 2017190.750.000.00%190.75193.751,261,685
07 Feb 2017190.75+0.75+0.39%189.5193.75749,007
06 Feb 2017190+1.00+0.53%189.5192.25563,734
03 Feb 2017189.00002+1.00+0.53%189.00002192.75935,483
02 Feb 2017188.00002-0.25-0.13%186.999981921,021,292
01 Feb 2017188.25002-3.75-1.95%186.5194933,271
31 Jan 2017192-0.50-0.26%189.00002194980,916
30 Jan 2017192.5-2.25-1.16%185.25195.99998875,978
27 Jan 2017194.75+0.25+0.13%193.5195.99998938,327
26 Jan 2017194.5+2.50+1.30%184195.74998449,260
25 Jan 20171920.000.00%185193.75662,378
24 Jan 2017192+6.75+3.64%179.99998193.253,193,909
23 Jan 2017185.25+1.25+0.68%179.99998189.00002980,965
20 Jan 2017184+12.00+6.98%175184.25455,946
Download more Chemring Group Historical Data

Chemring Group (CHG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week194.00195.25189.25192.3009464k1M886k-4.75-2.45%
1 Month180.00196.00180.00191.0706449k3M1M9.255.14%
3 Months166.00196.00162.00184.021610k3M565k23.2514.01%
6 Months142.75196.00135.25167.891110k3M447k46.5032.57%
1 Year118.75196.0090.25150.092110k3M435k70.5059.37%
3 Years270.50289.5090.25188.47042k12M385k-81.25-30.04%
5 Years435.60448.5090.25249.11532k12M606k-246.35-56.55%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170220 08:53:24