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
  -3.25p -1.78% 179.75p 179.50p 180.25p 182.75p 179.25p 180.00p 1,032,924 10:59:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 477.1 8.0 4.2 42.8 501.94

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017183-1.75-0.95%182184.75390,821
20 Jul 2017184.75+1.75+0.96%183185.7537,109
19 Jul 2017183+1.00+0.55%179.74998185183,008
18 Jul 2017182-0.50-0.27%179.99998182.5232,328
17 Jul 2017182.5-2.25-1.22%181.00001189.0000188,195
14 Jul 2017184.75+3.25+1.79%180.75001187.24998120,048
13 Jul 2017181.5+2.00+1.11%178.9999818565,402
12 Jul 2017179.49998+0.50+0.28%175.25179.99998153,009
11 Jul 2017178.99998-2.75-1.51%178189.75111,531
10 Jul 2017181.75-3.25-1.76%180.75001185.75173,376
07 Jul 2017185-1.50-0.80%183.25186.99998205,535
06 Jul 2017186.5+1.75+0.95%180.25001189.00001180,068
05 Jul 2017184.75+2.25+1.23%181.75185.75100,550
04 Jul 2017182.5+0.75+0.41%181.00001183.584,453
03 Jul 2017181.75-3.25-1.76%180.50001186.99998119,387
30 Jun 2017185-2.25-1.20%182186.75154,652
29 Jun 2017187.24998+0.50+0.27%182.75188.000013,177,386
28 Jun 2017186.75+0.75+0.40%182.5188.00001289,974
27 Jun 2017186-3.00-1.59%185.751921,203,991
26 Jun 2017189.00001+0.50+0.27%187.24998191.51,374,087
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 Week181189179.250.000037k1M186k-1.25-0.69%
1 Month191192175.250.000037k3M422k-11.25-5.89%
3 Months188.51991750.000037k3M304k-8.75-4.64%
6 Months1802081750.000037k4M497k-0.25-0.14%
1 Year136.752081280.000033k4M407k4331.44%
3 Years202.524890.250.00002k4M346k-22.75-11.23%
5 Years287.3414.790.250.00002k12M538k-107.55-37.43%
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:32 V: D:20170724 10:53:26