Share Name Share Symbol Market Type Share ISIN Share Description
Chemring Group Plc 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
  +0.40p +0.22% 182.00p 181.60p 182.20p 189.00p 181.20p 189.00p 1,865,578 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 297.4 -40.8 -37.8 - 510

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jul 2019182+0.40+0.22%181.21891,865,578
17 Jul 2019181.6+4.20+2.37%177183.4340,023
16 Jul 2019177.4+3.00+1.72%171.8179269,472
15 Jul 2019174.4-1.60-0.91%172.218258,558
12 Jul 2019176-4.40-2.44%173.8182572,267
11 Jul 2019180.4-1.00-0.55%172.6183.2338,035
10 Jul 2019181.4-2.80-1.52%179.8182.465,595
09 Jul 2019184.2-3.60-1.92%180187.660,446
08 Jul 2019187.8-4.20-2.19%187.8192144,128
05 Jul 2019192-3.60-1.84%187.8198717,482
04 Jul 2019195.6-1.00-0.51%190.8197695,677
03 Jul 2019196.6+10.00+5.36%186.8196.61,427,143
02 Jul 2019186.6-1.40-0.74%183.8190.21,342,387
01 Jul 2019188+3.40+1.84%183.218993,775
28 Jun 2019184.6+6.40+3.59%180.6184.8115,320
27 Jun 2019178.20.000.00%177.2181.4561,514
26 Jun 2019178.2+5.20+3.01%170182.2439,534
25 Jun 2019173-4.20-2.37%172.2179.2181,176
24 Jun 2019177.2-4.60-2.53%175.6182.8833,366
21 Jun 2019181.8+6.80+3.89%173.2181.8470,702
20 Jun 20191750.000.00%165180173,934
19 Jun 2019175-3.80-2.13%173.4180.2383,689
Download more Chemring Group Plc Historical Data

Chemring Group Plc (CHG) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week172.6189171.8178.3284316k9.45.45%
1 Month180198165185.2468445k21.11%
3 Months150.4198137172.4161349k31.621.01%
6 Months154198134157.5436468k2818.18%
1 Year229239.5134172.5567425k-47-20.52%
3 Years125239.5123178.0169387k5745.60%
5 Years203.2524890.25179.2235358k-21.25-10.46%
Your Recent History
LSE
CHG
Chemring
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190719 00:28:55