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 -1.03% 193.00p 192.20p 192.80p 203.00p 192.00p 203.00p 689,439 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 547.5 3.1 2.4 80.4 540.19

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2018193-2.00-1.03%192203688,408
16 Oct 2018195-6.00-2.99%190201729,986
15 Oct 2018201+5.00+2.55%188.6202818,443
12 Oct 2018196-12.50-6.00%193206.5704,159
11 Oct 2018208.5-7.50-3.47%205.5211.5327,974
10 Oct 2018216+2.50+1.17%210.5216466,278
09 Oct 2018213.5-2.00-0.93%211.5217.5310,305
08 Oct 2018215.5-2.00-0.92%215220.5130,673
05 Oct 2018217.5-2.00-0.91%210221.5343,291
04 Oct 2018219.5-1.00-0.45%217.5222.5128,144
03 Oct 2018220.5-0.50-0.23%219.5233.5151,378
02 Oct 2018221+1.00+0.45%215.5223.5232,393
01 Oct 2018220+5.00+2.33%215.5220515,758
28 Sep 2018215-1.00-0.46%214.5222326,956
27 Sep 2018216-0.50-0.23%203218496,616
26 Sep 2018216.5-0.50-0.23%215218.552,905
25 Sep 2018217+0.50+0.23%215220232,608
24 Sep 2018216.5+0.50+0.23%215.5220.569,190
21 Sep 2018216-2.50-1.14%216220318,804
20 Sep 2018218.5-2.00-0.91%215.5224.540,354
19 Sep 2018220.5-7.50-3.29%220.5231196,393
18 Sep 2018228+6.00+2.70%222228191,325
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 Week213.5216188.6201.5098328k818k609k-20.5-9.60%
1 Month223.5233.5188.6210.058640k818k330k-30.5-13.65%
3 Months230239.5180212.369340k2M347k-37-16.09%
6 Months207239.5180214.624340k2M310k-14-6.76%
1 Year176.75239.5163199.732737k5M302k16.259.19%
3 Years229239.590.25172.86082k5M388k-36-15.72%
5 Years214.6289.590.25195.04102k12M399k-21.6-10.07%
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:30 V: D:20181018 04:05:16