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
  +0.00p +0.00% 198.00p 195.40p 197.80p 200.00p 197.20p 197.20p 28,400 13:58:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 547.5 3.1 2.4 82.5 554.16

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018198-7.00-3.41%195.6203308,903
16 Aug 2018205+1.00+0.49%199.4208.5613,793
15 Aug 2018204-1.50-0.73%200208657,142
14 Aug 2018205.5-1.50-0.72%200206.5594,406
13 Aug 2018207-29.00-12.29%1802081,671,881
10 Aug 20182360.000.00%23323676,974
09 Aug 2018236+3.50+1.51%231.5239.5133,792
08 Aug 2018232.5-1.50-0.64%230.5239224,648
07 Aug 2018234+1.50+0.65%232.5236161,440
06 Aug 2018232.5+6.00+2.65%227238700,784
03 Aug 2018226.5-1.50-0.66%226230370,961
02 Aug 2018228+0.50+0.22%225228.5215,235
01 Aug 2018227.5-1.00-0.44%225.5228.599,004
31 Jul 2018228.5+6.50+2.93%2202291,781,765
30 Jul 2018222+0.50+0.23%220223.569,928
27 Jul 2018221.5+0.50+0.23%221224169,461
26 Jul 2018221-1.50-0.67%215224.5301,370
25 Jul 2018222.5-1.50-0.67%221.5230179,539
24 Jul 20182240.000.00%220225.5129,196
23 Jul 2018224-1.50-0.67%220.5228158,271
20 Jul 2018225.5-3.00-1.31%225.5229.5105,702
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 Week192.8208.5180205.2136309k2M769k5.22.70%
1 Month228239.5180217.986370k2M431k-30-13.16%
3 Months210.5239.5180219.898954k2M341k-12.5-5.94%
6 Months187239.5180213.103451k2M288k115.88%
1 Year170.25239.5162193.454337k5M326k27.7516.30%
3 Years216.75240.2590.25172.54502k5M380k-18.75-8.65%
5 Years317323.290.25198.24372k12M418k-119-37.54%
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:41 V: D:20180820 13:25:31