livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Chemring Group - (CHG) share price history


Chemring Group share priceCHG share price tradesCHG Fundamentals watchlistADD to watchlist
Chemring Group - (CHG) share price history
Date Open High Low Close Volume
21/01/2021 311.50 312.61 301.75 303.00 371,092
20/01/2021 311.00 315.00 308.50 310.00 561,089
19/01/2021 313.00 315.40 306.00 308.50 482,928
18/01/2021 311.00 315.00 304.00 308.00 375,443
15/01/2021 308.00 309.03 295.50 300.00 222,931
14/01/2021 297.00 302.50 293.00 302.50 407,788
13/01/2021 308.50 308.51 287.50 291.50 354,728
12/01/2021 316.00 316.00 291.50 295.00 402,067
11/01/2021 309.50 314.13 301.00 301.00 830,783
08/01/2021 309.50 311.52 297.00 298.50 615,836
07/01/2021 290.50 304.50 289.10 304.50 330,203
06/01/2021 300.00 300.00 281.38 290.00 180,148
05/01/2021 282.50 290.50 279.01 288.50 503,144
04/01/2021 288.00 296.79 283.00 284.50 277,659
31/12/2020 290.00 290.00 285.50 285.50 121,833
30/12/2020 300.00 300.01 286.50 288.00 121,501
29/12/2020 305.00 305.00 287.50 290.50 483,893
24/12/2020 290.00 293.50 286.18 290.00 124,024
23/12/2020 292.00 292.00 286.50 289.00 232,544
22/12/2020 288.50 291.77 287.96 290.00 305,035
21/12/2020 286.50 295.50 284.50 289.00 283,870
18/12/2020 312.50 312.50 293.00 295.00 1,786,263
17/12/2020 299.50 300.00 288.50 292.00 1,103,513
16/12/2020 290.00 303.00 290.00 300.00 1,258,794
15/12/2020 290.00 319.50 285.50 300.00 2,215,187
14/12/2020 264.50 275.00 261.01 271.00 322,307
11/12/2020 245.00 264.50 245.00 261.00 199,394
10/12/2020 255.50 259.77 245.00 253.50 383,983
09/12/2020 251.00 258.50 250.00 256.00 198,091
08/12/2020 259.50 259.50 246.73 252.00 462,565

Chemring Group - (CHG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z