Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2013 99.50p 102.00p 95.13p 98.50p 4914
31/05/2013 99.50p 99.50p 93.00p 99.50p 13500
30/05/2013 99.50p 102.00p 99.50p 99.50p 1000
29/05/2013 103.50p 103.50p 95.00p 99.50p 9959
28/05/2013 105.00p 105.00p 97.00p 103.50p 6175
24/05/2013 108.00p 108.00p 103.00p 105.00p 6228
23/05/2013 106.50p 106.50p 103.07p 106.50p 744
22/05/2013 106.50p 109.00p 103.00p 106.50p 14270
21/05/2013 106.50p 108.00p 103.07p 106.50p 6500
20/05/2013 109.00p 112.00p 109.00p 109.00p 2500
17/05/2013 109.00p 109.00p 105.50p 109.00p 2000
16/05/2013 108.00p 110.10p 108.00p 109.00p 5000
15/05/2013 108.00p 110.10p 105.60p 108.00p 6475
14/05/2013 108.00p 108.00p 105.00p 108.00p 17000
13/05/2013 108.00p 110.00p 105.06p 108.00p 2742
10/05/2013 108.00p 108.00p 106.35p 108.00p 2000
09/05/2013 109.00p 113.00p 106.32p 108.00p 9000
08/05/2013 109.00p 113.00p 109.00p 109.00p 7250
07/05/2013 109.00p 109.00p 109.00p 109.00p 0
03/05/2013 109.00p 109.00p 109.00p 109.00p 0
02/05/2013 109.00p 109.00p 109.00p 109.00p 4500
01/05/2013 109.00p 113.00p 107.00p 109.00p 13980
30/04/2013 102.00p 115.00p 102.00p 109.00p 30932
29/04/2013 97.50p 105.00p 97.00p 102.00p 24816
26/04/2013 93.00p 100.00p 93.00p 97.50p 18000
25/04/2013 93.00p 94.28p 90.50p 93.00p 19512
24/04/2013 93.00p 94.20p 90.50p 93.00p 10900
23/04/2013 95.00p 95.00p 90.47p 93.00p 10500
22/04/2013 95.00p 95.00p 91.00p 95.00p 700
19/04/2013 96.50p 96.50p 93.00p 95.00p 1700
18/04/2013 97.00p 97.00p 93.00p 96.50p 6166
17/04/2013 97.00p 97.55p 93.50p 97.00p 0
16/04/2013 97.00p 97.55p 93.50p 97.00p 0
15/04/2013 96.50p 97.55p 93.50p 97.00p 13817
12/04/2013 96.50p 96.50p 93.50p 96.50p 0
11/04/2013 96.50p 96.50p 93.50p 96.50p 0
10/04/2013 96.50p 96.50p 93.50p 96.50p 0
09/04/2013 96.50p 96.50p 93.50p 96.50p 0
08/04/2013 96.50p 96.50p 93.50p 96.50p 3100
05/04/2013 96.50p 98.10p 96.50p 96.50p 0
04/04/2013 98.00p 98.10p 96.50p 96.50p 16700
03/04/2013 98.50p 98.68p 97.00p 98.00p 6081
02/04/2013 98.00p 100.00p 95.00p 98.50p 41000
28/03/2013 109.50p 109.50p 97.66p 102.00p 25544
27/03/2013 109.50p 110.00p 107.00p 109.50p 4800
26/03/2013 112.00p 112.00p 107.00p 112.00p 3835
25/03/2013 113.00p 113.00p 107.00p 112.00p 3813
22/03/2013 114.50p 114.50p 112.00p 113.00p 581
21/03/2013 116.00p 116.00p 114.50p 114.50p 8026
20/03/2013 116.00p 116.00p 116.00p 116.00p 0
19/03/2013 116.00p 116.00p 116.00p 116.00p 1275
18/03/2013 116.00p 116.00p 116.00p 116.00p 0
15/03/2013 116.00p 116.00p 116.00p 116.00p 4050
14/03/2013 116.00p 116.10p 116.00p 116.00p 4000
13/03/2013 117.00p 117.00p 115.00p 116.00p 2029
12/03/2013 117.00p 120.00p 114.00p 117.00p 0
11/03/2013 120.00p 120.00p 114.00p 117.00p 6307
08/03/2013 117.50p 120.00p 117.50p 120.00p 8300
07/03/2013 120.00p 122.00p 110.00p 117.50p 21847
06/03/2013 120.00p 122.00p 120.00p 120.00p 100
05/03/2013 121.00p 121.00p 118.60p 120.00p 1951
04/03/2013 121.00p 121.00p 118.60p 121.00p 100
01/03/2013 121.00p 121.90p 118.60p 121.00p 0
28/02/2013 120.50p 121.90p 118.60p 121.00p 3000
27/02/2013 120.50p 122.25p 118.60p 120.50p 0
26/02/2013 120.50p 122.25p 118.60p 120.50p 1046
25/02/2013 120.50p 120.50p 118.60p 120.50p 0
22/02/2013 120.50p 120.50p 118.60p 120.50p 800
21/02/2013 120.50p 121.82p 118.50p 120.50p 0
20/02/2013 121.50p 121.82p 118.50p 121.50p 0
19/02/2013 121.00p 121.82p 118.50p 121.50p 7690
18/02/2013 121.00p 125.00p 121.00p 121.00p 0
15/02/2013 121.00p 125.00p 121.00p 121.00p 788
14/02/2013 119.50p 121.00p 119.50p 121.00p 10200
13/02/2013 119.50p 119.50p 117.00p 119.50p 5100
12/02/2013 119.50p 122.00p 117.50p 119.50p 42383
11/02/2013 119.50p 122.00p 118.50p 119.50p 8396
08/02/2013 117.00p 119.90p 114.00p 119.50p 33906
07/02/2013 119.00p 119.00p 113.30p 114.00p 24449
06/02/2013 119.50p 119.50p 115.00p 119.00p 27924
05/02/2013 119.50p 119.50p 116.00p 119.50p 37252
04/02/2013 120.00p 120.00p 115.00p 119.50p 76357
01/02/2013 120.00p 120.00p 115.00p 118.50p 16960
31/01/2013 121.50p 121.80p 118.00p 120.00p 3014
30/01/2013 122.50p 122.50p 118.00p 118.00p 2938
29/01/2013 120.00p 125.20p 116.35p 122.50p 26502
28/01/2013 132.50p 147.00p 116.30p 120.00p 270113
25/01/2013 147.00p 148.20p 144.00p 147.00p 3100
24/01/2013 147.00p 147.00p 144.00p 147.00p 2000
23/01/2013 151.50p 151.50p 145.00p 147.00p 21920
22/01/2013 156.50p 156.50p 143.00p 151.50p 16130
21/01/2013 159.50p 159.50p 155.00p 156.50p 7326
18/01/2013 162.00p 162.00p 156.00p 159.50p 1850
17/01/2013 164.00p 164.00p 160.00p 162.00p 6500
16/01/2013 164.00p 164.00p 161.00p 164.00p 0
15/01/2013 164.00p 164.00p 161.00p 164.00p 100
14/01/2013 164.00p 164.00p 164.00p 164.00p 3048
11/01/2013 166.50p 166.50p 160.00p 164.00p 47544
10/01/2013 166.50p 167.20p 163.00p 166.50p 0
09/01/2013 166.50p 167.20p 163.00p 166.50p 10600
08/01/2013 166.50p 167.00p 163.00p 166.50p 3245
07/01/2013 166.50p 168.75p 163.00p 166.50p 0
04/01/2013 167.50p 168.75p 163.00p 166.50p 8888
03/01/2013 166.50p 167.50p 163.00p 167.50p 4200
02/01/2013 166.50p 166.50p 165.00p 165.00p 10000
31/12/2012 166.50p 166.50p 163.00p 166.50p 2480
28/12/2012 166.50p 167.50p 160.00p 166.50p 0
27/12/2012 166.50p 167.50p 160.00p 166.50p 0
24/12/2012 166.50p 167.50p 160.00p 166.50p 0
21/12/2012 166.50p 167.50p 160.00p 166.50p 0
20/12/2012 167.50p 167.50p 160.00p 166.50p 2943
19/12/2012 166.50p 168.00p 166.50p 167.50p 1265
18/12/2012 164.00p 169.00p 163.00p 166.50p 993
17/12/2012 164.00p 165.00p 164.00p 164.00p 603
14/12/2012 162.50p 165.00p 161.50p 164.00p 4186
13/12/2012 162.50p 162.50p 159.50p 162.50p 0
12/12/2012 160.50p 162.50p 159.50p 162.50p 6888
11/12/2012 153.00p 161.50p 153.00p 160.50p 16718
10/12/2012 148.50p 153.50p 148.20p 153.00p 8535
07/12/2012 143.50p 148.40p 142.30p 147.00p 20098
06/12/2012 148.50p 148.50p 142.30p 143.50p 18020
05/12/2012 156.50p 156.50p 145.88p 148.50p 221912
04/12/2012 157.50p 158.00p 157.50p 157.50p 3136
03/12/2012 167.00p 167.00p 155.00p 157.50p 16730
30/11/2012 168.00p 168.00p 165.00p 167.00p 4627
29/11/2012 170.50p 170.50p 165.00p 168.00p 37619
28/11/2012 174.50p 174.50p 168.00p 170.50p 5568
27/11/2012 174.50p 174.50p 170.00p 174.50p 26061
26/11/2012 172.50p 172.50p 170.00p 172.50p 706
23/11/2012 172.50p 172.50p 170.00p 172.50p 0
22/11/2012 172.50p 172.50p 170.00p 172.50p 2000
21/11/2012 172.50p 172.50p 170.25p 172.50p 2326
20/11/2012 170.00p 173.75p 170.00p 172.50p 5692
19/11/2012 168.50p 170.00p 165.00p 170.00p 39653
16/11/2012 173.50p 173.50p 166.00p 168.50p 18831
15/11/2012 173.50p 173.50p 172.25p 173.50p 0
14/11/2012 172.50p 173.50p 172.25p 173.50p 9900
13/11/2012 174.00p 174.00p 170.00p 172.50p 5790
12/11/2012 175.50p 175.50p 169.77p 174.00p 6000
09/11/2012 175.50p 176.60p 175.50p 175.50p 0
08/11/2012 175.50p 176.60p 175.50p 175.50p 4700
07/11/2012 175.00p 175.50p 172.60p 175.50p 5531
06/11/2012 175.50p 176.00p 172.00p 175.00p 9693
05/11/2012 175.50p 175.50p 173.25p 175.50p 2000
02/11/2012 180.50p 180.50p 173.70p 175.50p 7241
01/11/2012 180.50p 180.50p 178.00p 180.50p 65
31/10/2012 180.50p 180.50p 179.50p 180.50p 450
30/10/2012 180.50p 180.50p 178.00p 180.50p 700
29/10/2012 180.50p 180.50p 178.00p 180.50p 825
26/10/2012 180.50p 180.50p 178.00p 180.50p 1500
25/10/2012 180.50p 181.00p 180.50p 180.50p 0
24/10/2012 180.50p 181.00p 180.50p 180.50p 0
23/10/2012 180.50p 181.00p 180.50p 180.50p 2169
22/10/2012 185.00p 185.00p 177.00p 180.50p 11759
19/10/2012 185.00p 185.00p 182.00p 185.00p 4734
18/10/2012 185.00p 186.00p 184.00p 185.00p 3305
17/10/2012 186.00p 187.50p 182.00p 185.00p 4366
16/10/2012 187.50p 187.50p 182.00p 186.00p 7175
15/10/2012 187.50p 189.50p 185.00p 187.50p 13232
12/10/2012 187.50p 187.50p 186.00p 187.50p 4328
11/10/2012 187.00p 190.00p 187.00p 187.50p 1075
10/10/2012 187.00p 189.90p 185.10p 187.00p 2026
09/10/2012 185.50p 188.00p 185.50p 187.00p 5320
08/10/2012 185.50p 186.75p 185.50p 185.50p 506
05/10/2012 185.50p 186.90p 185.50p 185.50p 3000
04/10/2012 186.50p 187.00p 185.00p 185.50p 158157
03/10/2012 177.00p 190.96p 177.00p 186.50p 34149
02/10/2012 177.00p 177.00p 175.04p 177.00p 2000
01/10/2012 177.00p 177.00p 176.15p 177.00p 1000
28/09/2012 177.50p 177.50p 175.00p 177.00p 0
27/09/2012 177.00p 177.00p 175.00p 177.00p 2250
26/09/2012 177.50p 177.50p 175.00p 177.00p 7500
25/09/2012 177.00p 177.50p 175.00p 177.50p 0
24/09/2012 177.50p 177.50p 175.00p 177.00p 12500
21/09/2012 177.50p 180.00p 177.50p 177.50p 1000
20/09/2012 177.50p 179.00p 177.50p 177.50p 55
19/09/2012 176.50p 180.00p 176.50p 177.50p 1000
18/09/2012 176.50p 176.50p 174.12p 176.50p 0
17/09/2012 176.50p 176.50p 174.12p 176.50p 0
14/09/2012 176.50p 176.50p 174.12p 176.50p 4117
13/09/2012 176.50p 180.00p 176.50p 176.50p 3000
12/09/2012 176.50p 176.50p 175.00p 176.50p 300000
11/09/2012 176.50p 176.50p 175.00p 176.50p 50000
10/09/2012 176.50p 179.00p 174.00p 176.50p 30346
07/09/2012 176.50p 180.00p 176.50p 176.50p 1656
06/09/2012 176.00p 179.00p 176.00p 176.50p 8108
05/09/2012 176.00p 176.00p 173.60p 175.00p 18700
04/09/2012 175.50p 176.00p 173.00p 176.00p 5550
03/09/2012 175.00p 177.00p 175.00p 175.50p 1750
31/08/2012 173.00p 175.00p 173.00p 175.00p 1000
30/08/2012 173.00p 175.00p 173.00p 173.00p 1780
29/08/2012 173.50p 174.60p 171.50p 173.00p 7205
28/08/2012 178.00p 178.00p 172.00p 173.50p 23175
24/08/2012 181.50p 181.50p 177.00p 178.00p 3000
23/08/2012 181.50p 182.50p 180.00p 181.50p 0
22/08/2012 182.50p 182.50p 180.00p 181.50p 3500
21/08/2012 182.50p 182.50p 180.00p 182.50p 8884
20/08/2012 182.50p 183.75p 182.50p 182.50p 1076
17/08/2012 184.00p 184.00p 178.97p 182.50p 6522
16/08/2012 185.00p 185.00p 182.53p 184.00p 6250

*Close Price adjusted for both dividends and splits