sharecast

{{ storiesRelated.title }}

Chemring Group (CHG)

180.20p

16:00 03/04/20

  • -6.15% -11.80p
  • Today's Low & High
  • 176.40 / 203.00
  • Open / Previous Close
  • 199.60 / 180.20
  • 52-week range
  • 23.76% 34.60p
  • Volume
  • 239,650
  • Market Cap(million)
  • £506.87m

183.80p REAL TIME BATS

  • 16:38 03/04/20
  • -3.26%
  • -6.20p

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Apr-20 180.20p 199.60p 203.00p 176.40p 239,650 302
02-Apr-20 192.00p 202.00p 202.00p 184.20p 579,764 294
01-Apr-20 190.00p 199.00p 206.50p 182.40p 463,588 298
31-Mar-20 200.50p 205.50p 209.50p 179.60p 592,514 293
30-Mar-20 202.00p 205.00p 211.50p 184.20p 425,893 297
27-Mar-20 210.00p 200.00p 210.00p 200.00p 650,678 297
26-Mar-20 205.00p 187.80p 207.00p 187.00p 522,813 300
25-Mar-20 195.40p 191.40p 198.80p 182.60p 658,410 297
24-Mar-20 185.00p 190.00p 190.00p 172.20p 821,557 291
23-Mar-20 180.00p 155.40p 180.00p 155.40p 558,113 293
20-Mar-20 181.40p 170.20p 191.80p 167.20p 6,310,041 298
19-Mar-20 171.00p 166.60p 176.60p 145.80p 682,605 291
18-Mar-20 167.20p 163.40p 172.20p 158.42p 512,707 293
17-Mar-20 170.00p 195.80p 195.80p 169.20p 475,577 297
16-Mar-20 186.80p 198.00p 203.95p 180.60p 541,236 271
13-Mar-20 205.00p 206.50p 219.50p 200.00p 533,295 242
12-Mar-20 195.60p 210.00p 210.00p 195.60p 461,759 237
11-Mar-20 220.00p 225.00p 226.50p 218.00p 326,171 175
10-Mar-20 223.00p 220.00p 233.50p 220.00p 393,422 177
09-Mar-20 224.00p 226.00p 241.05p 220.00p 330,588 180
06-Mar-20 236.00p 241.50p 241.50p 234.05p 331,587 167
05-Mar-20 247.00p 252.00p 254.00p 242.50p 414,478 157
04-Mar-20 251.50p 252.50p 259.05p 250.00p 521,506 157
03-Mar-20 250.50p 241.00p 251.50p 225.69p 342,732 160
02-Mar-20 241.00p 236.00p 248.00p 235.50p 223,212 153