Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Chemring Share Price (CHG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 191.60on 22-02-2018 at 12:40:30
Change -0.20 -0.10%
Buy 191.80
Sell 191.00
Buy / Sell CHG Shares
Last Trade: Buy 200 at 192.60p
Day's Volume: 50,451
Last Close: 191.80p
Open: 195.00p
ISIN: GB00B45C9X44
Day's Range 190.60p - 195.00p
52wk Range: 162.00p - 208.00p
Market Capitalisation: £536m
VWAP: 192.340p
Shares in Issue: 280m

Recent Trades History Chemring (CHG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*200192.60Automatic Execution
12:53:21 - 22-Feb-18
Buy*100192.40Automatic Execution
12:53:21 - 22-Feb-18
Buy*135191.80Automatic Execution
12:51:27 - 22-Feb-18
Buy*48191.80Automatic Execution
12:51:27 - 22-Feb-18
Buy*51191.60Automatic Execution
12:50:17 - 22-Feb-18
Buy*22191.40Automatic Execution
12:48:02 - 22-Feb-18
Buy*71191.20Automatic Execution
12:48:02 - 22-Feb-18
Buy*165191.20Automatic Execution
12:48:02 - 22-Feb-18
Buy*229191.20Automatic Execution
12:48:02 - 22-Feb-18
Sell*31191.60Automatic Execution
12:45:02 - 22-Feb-18

Share Price History for Chemring

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)190.00193.20187.00191.80821,262
20th Feb 2018 (Tue)184.00189.00184.00188.20170,546
19th Feb 2018 (Mon)187.00187.40184.80186.0093,248
16th Feb 2018 (Fri)189.00189.00184.40184.40190,038
15th Feb 2018 (Thu)189.80189.80186.00186.602,372,760
14th Feb 2018 (Wed)189.80189.80182.00184.401,293,626
13th Feb 2018 (Tue)187.00187.00181.80181.80541,364
12th Feb 2018 (Mon)190.00190.00184.00185.00283,889
9th Feb 2018 (Fri)184.60186.60182.80185.20280,041
8th Feb 2018 (Thu)195.00195.00186.20187.003,423,435
7th Feb 2018 (Wed)182.20192.40182.20189.6017,736,470
6th Feb 2018 (Tue)186.60189.20186.60188.009,786
5th Feb 2018 (Mon)189.00190.60187.00189.202,799,462
2nd Feb 2018 (Fri)192.40193.20189.40191.20282,009
1st Feb 2018 (Thu)194.20194.20189.60193.006,658,502
31st Jan 2018 (Wed)194.60198.20191.00191.60348,804
30th Jan 2018 (Tue)200.00200.00193.00195.00899,604
29th Jan 2018 (Mon)190.00197.60190.00196.801,086,188
26th Jan 2018 (Fri)191.00196.70190.10192.004,703,991
25th Jan 2018 (Thu)195.00195.40191.60193.401,234,728
24th Jan 2018 (Wed)192.80197.60192.80195.201,012,500
23rd Jan 2018 (Tue)195.80197.40191.80195.80368,188
22nd Jan 2018 (Mon)197.00207.50189.80195.20647,224

News about Chemring (CHG)

FTSE 100 Latest
Value7,213.52
Change-68.05

Login to your account

Forgot Password?

Not Registered