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
  -0.25p -0.14% 178.75p 178.00p 179.25p 181.00p 178.50p 181.00p 160,435 16:29:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 477.1 8.0 4.2 42.6 499.15

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017178.999980.000.00%177.75180.500011,446,317
15 Sep 2017178.99998+11.50+6.87%167.5179.749981,703,407
14 Sep 2017167.5-1.50-0.89%166175179,281
13 Sep 2017169-3.50-2.03%169175.5129,201
12 Sep 2017172.50001-1.75-1.00%172.50001179.99998126,152
11 Sep 2017174.25-3.50-1.97%174179.74998100,125
08 Sep 2017177.75+1.75+0.99%176181.0000181,354
07 Sep 2017176+1.00+0.57%175176.7582,423
06 Sep 2017175-1.50-0.85%173.25178210,392
05 Sep 2017176.5-0.25-0.14%176177.25148,669
04 Sep 2017176.75-1.00-0.56%167.5179.24998311,295
01 Sep 2017177.75+0.75+0.42%176.25178.7551,976
31 Aug 2017177-1.25-0.70%174.25178683,875
30 Aug 2017178.250.000.00%175.25178.9999884,138
29 Aug 2017178.25+0.25+0.14%172.00001178.25111,072
25 Aug 2017178-0.50-0.28%176181.75540,952
24 Aug 2017178.5-1.00-0.56%178.25179.99998205,422
23 Aug 2017179.49998+1.00+0.56%178.5182333,040
22 Aug 2017178.5+0.25+0.14%178.25180.250011,222,673
21 Aug 2017178.25+0.75+0.42%170.25179.4999858,236
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 Week180181166177.8356126k2M717k-1.25-0.69%
1 Month179182166177.764252k2M408k-0.25-0.14%
3 Months189.25192166180.521037k3M401k-10.5-5.55%
6 Months197.25200166183.360237k3M325k-18.5-9.38%
1 Year149208135.25179.423633k4M434k29.7519.97%
3 Years233.2524890.25177.04822k4M355k-54.5-23.37%
5 Years329.4358.890.25220.73632k12M515k-150.65-45.73%
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:40 V: D:20170919 19:02:11