Chamberlin (CMH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chamberlin

Date Open High Low Close* Volume
16/05/2017 151.00p 151.00p 151.00p 151.00p 0
15/05/2017 152.50p 154.00p 147.00p 151.00p 4000
12/05/2017 162.50p 162.50p 152.00p 152.50p 7370
11/05/2017 162.50p 169.00p 161.00p 162.50p 14068
10/05/2017 149.50p 167.00p 149.50p 162.50p 25080
09/05/2017 149.50p 154.00p 149.50p 149.50p 350
08/05/2017 149.50p 149.50p 149.50p 149.50p 0
05/05/2017 149.50p 149.50p 149.50p 149.50p 0
04/05/2017 152.50p 152.50p 145.50p 149.50p 1000
03/05/2017 152.50p 152.50p 145.50p 152.50p 438
02/05/2017 154.00p 156.40p 152.00p 152.50p 8019
28/04/2017 156.50p 156.50p 150.00p 154.00p 5329
27/04/2017 162.50p 165.00p 155.00p 156.50p 21216
26/04/2017 166.00p 166.00p 160.00p 162.50p 10554
25/04/2017 151.50p 172.00p 151.50p 166.00p 17754
24/04/2017 160.00p 160.00p 145.00p 151.50p 14756
21/04/2017 139.00p 160.00p 139.00p 160.00p 16018
20/04/2017 139.00p 139.00p 136.60p 139.00p 416
19/04/2017 144.50p 145.00p 135.70p 139.00p 12481
18/04/2017 123.00p 155.00p 123.00p 144.50p 36231
13/04/2017 123.00p 128.00p 122.00p 122.00p 2532
12/04/2017 122.50p 130.00p 121.25p 123.00p 26758
11/04/2017 105.00p 123.00p 105.00p 121.50p 21449
10/04/2017 105.00p 105.00p 105.00p 105.00p 0
07/04/2017 105.00p 109.78p 102.00p 105.00p 9500
06/04/2017 105.00p 110.00p 105.00p 105.00p 1706
05/04/2017 105.00p 105.00p 105.00p 105.00p 0
04/04/2017 105.00p 110.00p 105.00p 105.00p 897
03/04/2017 99.50p 105.00p 99.50p 105.00p 8980
31/03/2017 101.50p 101.50p 99.50p 99.50p 0
30/03/2017 101.50p 103.50p 99.00p 101.50p 3216
29/03/2017 101.50p 102.90p 101.50p 101.50p 5867
28/03/2017 101.50p 101.50p 101.50p 101.50p 0
27/03/2017 102.00p 103.50p 101.50p 101.50p 123
24/03/2017 102.00p 103.50p 102.00p 102.00p 2700
23/03/2017 107.50p 107.50p 100.00p 102.00p 11797
22/03/2017 107.50p 107.50p 107.25p 107.50p 2425
21/03/2017 103.50p 110.00p 103.50p 107.50p 5678
20/03/2017 103.50p 106.30p 100.25p 103.50p 11804
17/03/2017 106.50p 107.00p 102.69p 105.00p 12837
16/03/2017 106.50p 106.50p 106.50p 106.50p 0
15/03/2017 112.50p 112.50p 106.50p 106.50p 1824
14/03/2017 110.50p 113.56p 110.35p 112.50p 3569
13/03/2017 108.50p 112.00p 108.50p 110.50p 78
10/03/2017 106.50p 110.00p 106.50p 108.50p 995
09/03/2017 103.50p 109.00p 103.50p 106.50p 214
08/03/2017 100.50p 106.00p 100.50p 103.50p 5250
07/03/2017 96.50p 104.00p 96.50p 100.50p 2460
06/03/2017 94.50p 99.30p 94.50p 96.50p 1705
03/03/2017 94.50p 94.50p 92.00p 94.50p 27
02/03/2017 94.50p 94.50p 92.00p 94.50p 28293
01/03/2017 94.50p 94.50p 92.00p 94.50p 4000
28/02/2017 94.50p 94.50p 94.50p 94.50p 0
27/02/2017 94.50p 94.50p 94.50p 94.50p 0
24/02/2017 94.50p 94.50p 92.00p 94.50p 2000
23/02/2017 94.50p 94.50p 94.50p 94.50p 0
22/02/2017 94.50p 94.50p 94.50p 94.50p 0
21/02/2017 94.50p 94.50p 94.50p 94.50p 0
20/02/2017 94.50p 94.50p 92.00p 94.50p 5017
17/02/2017 94.50p 94.50p 92.00p 94.50p 5599
16/02/2017 96.50p 96.50p 92.50p 94.50p 537
15/02/2017 96.50p 98.95p 96.50p 96.50p 198
14/02/2017 98.50p 98.50p 93.35p 96.50p 4000
13/02/2017 98.50p 98.50p 98.50p 98.50p 0
10/02/2017 96.50p 100.95p 96.50p 98.50p 2539
09/02/2017 96.50p 96.50p 93.35p 96.50p 2250
08/02/2017 96.50p 98.95p 96.50p 96.50p 1515
07/02/2017 96.50p 98.95p 96.50p 96.50p 148
06/02/2017 96.50p 96.50p 93.00p 96.50p 1509
03/02/2017 96.50p 98.95p 96.50p 96.50p 500
02/02/2017 96.50p 96.50p 96.50p 96.50p 0
01/02/2017 96.50p 96.50p 93.00p 96.50p 4376
31/01/2017 95.50p 96.50p 95.50p 96.50p 0
30/01/2017 95.50p 99.00p 95.50p 95.50p 3639
27/01/2017 95.50p 99.00p 92.00p 95.50p 1991
26/01/2017 95.50p 95.50p 92.70p 95.50p 3698
25/01/2017 95.50p 95.50p 95.50p 95.50p 0
24/01/2017 95.50p 99.00p 92.75p 95.50p 7129
23/01/2017 90.50p 97.00p 90.50p 95.50p 11693
20/01/2017 87.50p 90.50p 87.50p 90.50p 5524
19/01/2017 87.50p 89.50p 87.50p 87.50p 178
18/01/2017 88.50p 88.50p 85.50p 87.50p 1411
17/01/2017 87.50p 90.00p 87.50p 88.50p 2658
16/01/2017 87.50p 87.50p 87.50p 87.50p 0
13/01/2017 90.00p 90.00p 85.00p 87.50p 1450
12/01/2017 94.00p 94.00p 90.00p 90.00p 531
11/01/2017 94.00p 96.00p 94.00p 94.00p 2676
10/01/2017 93.50p 96.00p 91.00p 94.00p 13887
09/01/2017 90.50p 96.96p 90.50p 93.50p 8682
06/01/2017 88.50p 92.00p 88.00p 90.50p 2217
05/01/2017 88.50p 92.00p 88.50p 88.50p 537
04/01/2017 84.50p 88.50p 84.50p 88.50p 8640
03/01/2017 76.00p 85.00p 74.10p 83.50p 15957
30/12/2016 76.00p 76.00p 76.00p 76.00p 0
29/12/2016 76.00p 76.00p 76.00p 76.00p 0
28/12/2016 76.00p 76.00p 76.00p 76.00p 0
23/12/2016 76.00p 76.00p 76.00p 76.00p 0
22/12/2016 76.00p 76.00p 76.00p 76.00p 0
21/12/2016 76.00p 78.50p 76.00p 76.00p 5008
20/12/2016 75.00p 78.00p 74.40p 76.00p 13007
19/12/2016 71.50p 75.00p 71.50p 75.00p 4000
16/12/2016 70.00p 71.50p 70.00p 71.50p 0
15/12/2016 70.00p 71.20p 68.40p 70.00p 9500
14/12/2016 69.50p 70.00p 67.06p 70.00p 18000
13/12/2016 67.50p 71.00p 67.50p 69.50p 12914
12/12/2016 67.00p 69.00p 66.50p 67.50p 3670
09/12/2016 67.00p 67.00p 67.00p 67.00p 0
08/12/2016 67.00p 67.00p 67.00p 67.00p 0
07/12/2016 65.50p 67.00p 65.50p 67.00p 0
06/12/2016 65.50p 65.50p 65.50p 65.50p 0
05/12/2016 65.50p 65.50p 65.50p 65.50p 0
02/12/2016 64.50p 65.50p 64.50p 65.50p 0
01/12/2016 64.50p 64.50p 62.12p 64.50p 266
30/11/2016 63.00p 64.50p 63.00p 64.50p 0
29/11/2016 66.00p 66.00p 62.00p 63.00p 27552
28/11/2016 64.50p 64.50p 62.00p 64.50p 2000
25/11/2016 64.50p 64.50p 64.50p 64.50p 0
24/11/2016 64.50p 64.50p 64.50p 64.50p 0
23/11/2016 64.50p 64.50p 64.50p 64.50p 0
22/11/2016 65.50p 65.50p 64.50p 64.50p 0
21/11/2016 63.50p 67.25p 62.70p 65.50p 7698
18/11/2016 67.50p 68.50p 67.00p 67.00p 218
17/11/2016 67.50p 67.50p 67.50p 67.50p 0
16/11/2016 67.50p 67.50p 67.50p 67.50p 0
15/11/2016 68.50p 69.50p 64.67p 67.50p 5800
14/11/2016 68.50p 68.50p 68.50p 68.50p 0
11/11/2016 68.50p 68.50p 68.50p 68.50p 0
10/11/2016 68.50p 68.50p 68.50p 68.50p 0
09/11/2016 68.50p 68.50p 68.50p 68.50p 0
08/11/2016 68.50p 68.50p 68.50p 68.50p 0
07/11/2016 68.50p 68.50p 68.50p 68.50p 0
04/11/2016 68.50p 68.50p 68.50p 68.50p 0
03/11/2016 68.50p 71.00p 68.50p 68.50p 1000
02/11/2016 68.50p 68.50p 68.50p 68.50p 0
01/11/2016 68.50p 68.50p 68.50p 68.50p 0
31/10/2016 68.50p 68.50p 68.50p 68.50p 0
28/10/2016 72.00p 72.00p 65.38p 68.50p 12500
27/10/2016 72.00p 73.60p 70.40p 72.00p 8545
26/10/2016 72.00p 72.00p 71.00p 72.00p 0
25/10/2016 72.00p 72.00p 72.00p 72.00p 0
24/10/2016 72.00p 72.00p 71.00p 72.00p 4000
21/10/2016 72.00p 72.00p 72.00p 72.00p 0
20/10/2016 72.00p 72.00p 72.00p 72.00p 0
19/10/2016 72.00p 72.00p 72.00p 72.00p 0
18/10/2016 72.00p 72.00p 72.00p 72.00p 0
17/10/2016 68.50p 75.00p 68.50p 72.00p 3371
14/10/2016 68.50p 68.50p 68.50p 68.50p 0
13/10/2016 68.50p 68.50p 68.50p 68.50p 0
12/10/2016 68.00p 68.50p 68.00p 68.50p 0
11/10/2016 68.00p 68.00p 68.00p 68.00p 0
10/10/2016 68.00p 72.00p 68.00p 68.00p 6000
07/10/2016 67.50p 68.00p 67.50p 68.00p 0
06/10/2016 67.50p 67.50p 67.50p 67.50p 0
05/10/2016 67.50p 67.50p 67.50p 67.50p 0
04/10/2016 67.50p 67.50p 67.50p 67.50p 0
03/10/2016 65.00p 69.00p 65.00p 67.50p 2055
30/09/2016 65.00p 65.00p 65.00p 65.00p 0
29/09/2016 65.00p 65.00p 65.00p 65.00p 0
28/09/2016 65.00p 65.00p 65.00p 65.00p 0
27/09/2016 65.00p 65.00p 65.00p 65.00p 0
26/09/2016 61.00p 65.00p 61.00p 65.00p 25000
23/09/2016 61.00p 61.00p 61.00p 61.00p 0
22/09/2016 61.00p 63.50p 59.50p 61.00p 7300
21/09/2016 61.00p 61.00p 61.00p 61.00p 0
20/09/2016 59.00p 61.00p 59.00p 61.00p 5000
19/09/2016 59.00p 59.00p 59.00p 59.00p 0
16/09/2016 59.00p 59.00p 59.00p 59.00p 0
15/09/2016 59.00p 59.00p 59.00p 59.00p 0
14/09/2016 59.00p 59.00p 59.00p 59.00p 0
13/09/2016 59.00p 59.00p 59.00p 59.00p 0
12/09/2016 59.00p 59.00p 59.00p 59.00p 0
09/09/2016 58.50p 60.00p 58.50p 59.00p 3500
08/09/2016 58.50p 58.50p 58.50p 58.50p 0
07/09/2016 57.50p 58.50p 57.50p 58.50p 0
06/09/2016 57.50p 57.50p 57.50p 57.50p 0
05/09/2016 57.50p 57.50p 57.50p 57.50p 0
02/09/2016 56.00p 57.90p 56.00p 57.50p 25000
01/09/2016 56.00p 57.90p 56.00p 56.00p 7000
31/08/2016 56.00p 57.90p 56.00p 56.00p 4000
30/08/2016 56.00p 56.00p 53.00p 56.00p 3889
26/08/2016 56.00p 56.00p 56.00p 56.00p 0
25/08/2016 56.00p 56.00p 56.00p 56.00p 0
24/08/2016 55.50p 56.00p 55.50p 56.00p 0
23/08/2016 54.00p 55.50p 54.00p 55.50p 0
22/08/2016 54.00p 54.00p 54.00p 54.00p 0
19/08/2016 54.00p 54.00p 54.00p 54.00p 0
18/08/2016 54.00p 54.00p 54.00p 54.00p 0
17/08/2016 54.00p 54.00p 54.00p 54.00p 0
16/08/2016 54.00p 54.00p 54.00p 54.00p 0
15/08/2016 54.00p 54.00p 54.00p 54.00p 0
12/08/2016 54.00p 54.00p 54.00p 54.00p 0
11/08/2016 54.00p 54.00p 54.00p 54.00p 0
10/08/2016 54.00p 54.00p 54.00p 54.00p 0
09/08/2016 54.00p 54.00p 54.00p 54.00p 0
08/08/2016 53.50p 54.00p 53.50p 54.00p 0
05/08/2016 53.50p 53.50p 53.50p 53.50p 0
04/08/2016 54.50p 54.50p 53.50p 53.50p 0
03/08/2016 54.50p 54.50p 54.50p 54.50p 0
02/08/2016 54.50p 54.50p 54.50p 54.50p 0
01/08/2016 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits