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
  -1.25p -0.70% 177.50p 177.75p 178.50p 181.00p 176.50p 178.00p 1,435,827 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 477.1 8.0 4.2 42.3 495.65

Chemring (CHG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017177.5-1.25-0.70%176.5181.000011,435,827
17 Aug 2017178.750.000.00%178179.7499836,726
16 Aug 2017178.75+1.00+0.56%176179.999981,099,592
15 Aug 2017177.75+0.25+0.14%172.50001179.49998338,134
14 Aug 2017177.5+0.75+0.42%17617874,048
11 Aug 2017176.75-0.25-0.14%174178502,922
10 Aug 2017177-2.25-1.26%177178.75308,810
09 Aug 2017179.24998+1.25+0.70%177181.569,763
08 Aug 2017178-0.50-0.28%177179.99998259,129
07 Aug 2017178.5-1.25-0.70%178.5185458,733
04 Aug 2017179.74998+0.75+0.42%178.25180.25001355,948
03 Aug 2017178.999980.000.00%178.5182159,156
02 Aug 2017178.99998-1.00-0.56%178.5182170,292
01 Aug 2017179.99998+1.00+0.56%176180.7500198,924
31 Jul 2017178.99998-0.50-0.28%178.99998182261,980
28 Jul 2017179.49998+0.50+0.28%175.25181.75284,273
27 Jul 2017178.99998+1.00+0.56%178.25184.75132,580
26 Jul 2017178-4.25-2.33%177.5184.75415,198
25 Jul 2017182.25+1.50+0.83%181.25184.7584,930
24 Jul 2017180.75001-2.25-1.23%178.75182.752,239,845
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
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 Week177.5181172.5178.049737k1M410k0-
1 Month184.75185172.5179.363537k2M387k-7.25-3.92%
3 Months182.25199172.5182.760637k3M373k-4.75-2.61%
6 Months190.5208172.5189.605137k4M389k-13-6.82%
1 Year142.75208135.25177.742433k4M417k34.7524.34%
3 Years231.7524890.25178.08412k4M349k-54.25-23.41%
5 Years368.837290.25225.59362k12M528k-191.3-51.87%
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:34 V: D:20170819 12:59:53