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
  -3.00p -1.57% 188.50p 188.50p 189.25p 193.00p 187.00p 190.00p 931,266 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 477.1 8.0 4.2 44.9 526.37

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017188.50001-3.00-1.57%186.99998193526,120
22 Jun 2017191.5+5.25+2.82%184199169,091
21 Jun 2017186.25-1.25-0.67%180.25001187.7499887,714
20 Jun 2017187.49998-0.50-0.27%187.4999819048,192
19 Jun 2017188.00001-0.50-0.27%187.7499819058,500
16 Jun 2017188.50001+1.75+0.94%186.5189.00001290,661
15 Jun 2017186.75-1.50-0.80%184.25189.7562,477
14 Jun 2017188.25001+3.00+1.62%184.5188.25001136,131
13 Jun 2017185.25+1.50+0.82%181.5186.2553,157
12 Jun 2017183.75+0.25+0.14%182.75184.7552,983
09 Jun 2017183.5+2.00+1.10%178.25184629,182
08 Jun 2017181.5+0.50+0.28%179.74998182.25381,623
07 Jun 2017181.00001-1.00-0.55%179.99998184.75300,528
06 Jun 2017182-1.00-0.55%179.99998182.2561,033
05 Jun 2017183+0.50+0.27%179.99998184.75155,915
02 Jun 2017182.5+1.50+0.83%180.25001184.75278,048
01 Jun 2017181.00001+0.50+0.28%178.7518488,124
31 May 2017180.50001+0.25+0.14%178.751821,929,705
30 May 2017180.25001-1.75-0.96%1751821,163,412
26 May 2017182+1.00+0.55%180.75001182.594,686
25 May 2017181.00001+2.00+1.12%177181.00001129,122
24 May 2017178.99998-1.00-0.56%178.99998181.5113,909
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 Week186.5199180.250.000048k949k131k21.07%
1 Month182.251991750.000048k2M318k6.253.43%
3 Months194199.51750.000048k2M238k-5.5-2.84%
6 Months170.52081620.000033k4M480k1810.56%
1 Year106.75208106.750.000033k4M395k81.7576.58%
3 Years201.2524890.250.00002k4M346k-12.75-6.34%
5 Years283.5414.790.250.00002k12M554k-95-33.51%
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:20170624 17:33:51