Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2012 185.00p 185.00p 183.50p 185.00p 10500
14/08/2012 185.00p 185.00p 183.00p 185.00p 50335
13/08/2012 185.00p 185.00p 184.25p 185.00p 1000
10/08/2012 185.00p 187.00p 184.25p 185.00p 2154
09/08/2012 185.00p 187.00p 184.10p 185.00p 10737
08/08/2012 185.00p 186.50p 185.00p 185.00p 1000
07/08/2012 185.00p 187.99p 185.00p 185.00p 1316
06/08/2012 185.00p 187.00p 183.40p 185.00p 7342
03/08/2012 185.00p 186.25p 177.50p 185.00p 0
02/08/2012 177.50p 186.25p 177.50p 185.00p 23205
01/08/2012 176.00p 180.00p 176.00p 177.50p 2480
31/07/2012 176.00p 176.00p 175.00p 176.00p 250
30/07/2012 175.00p 178.00p 175.00p 176.00p 2100
27/07/2012 171.50p 177.00p 171.50p 175.00p 3744
26/07/2012 171.00p 174.00p 163.50p 171.00p 0
25/07/2012 165.00p 174.00p 163.50p 171.00p 27650
24/07/2012 165.00p 166.00p 163.55p 165.00p 0
23/07/2012 166.00p 166.00p 163.55p 165.00p 2000
20/07/2012 166.00p 167.75p 166.00p 166.00p 3345
19/07/2012 166.00p 166.90p 166.00p 166.00p 0
18/07/2012 166.00p 166.90p 166.00p 166.00p 500
17/07/2012 166.00p 167.00p 165.50p 166.00p 3060
16/07/2012 164.50p 167.50p 164.50p 166.00p 15160
13/07/2012 164.50p 167.00p 164.50p 164.50p 5908
12/07/2012 166.00p 167.00p 164.50p 164.50p 77826
11/07/2012 166.50p 168.80p 166.50p 166.50p 4016
10/07/2012 166.50p 166.50p 165.00p 166.50p 510
09/07/2012 166.50p 166.50p 165.00p 166.50p 2728
06/07/2012 165.50p 169.00p 165.50p 166.50p 1791
05/07/2012 162.00p 167.00p 161.00p 165.50p 14968
04/07/2012 162.00p 164.00p 162.00p 162.00p 500
03/07/2012 157.00p 164.00p 157.00p 162.00p 9375
02/07/2012 157.00p 158.96p 157.00p 157.00p 0
29/06/2012 157.00p 158.96p 157.00p 157.00p 7245
28/06/2012 157.00p 158.00p 155.80p 157.00p 6710
27/06/2012 157.50p 158.00p 157.00p 157.00p 1549
26/06/2012 159.00p 159.00p 159.00p 159.00p 2000
25/06/2012 157.50p 161.00p 157.50p 159.00p 6391
22/06/2012 157.50p 160.00p 157.50p 157.50p 1875
21/06/2012 157.50p 160.00p 157.50p 157.50p 5473
20/06/2012 156.00p 160.00p 156.00p 157.50p 1600
19/06/2012 157.00p 157.00p 156.00p 156.00p 3000
18/06/2012 157.00p 159.93p 156.50p 157.00p 0
15/06/2012 157.00p 159.93p 156.50p 157.00p 0
14/06/2012 156.50p 159.93p 156.50p 157.00p 3108
13/06/2012 156.50p 156.50p 155.60p 156.50p 0
12/06/2012 156.50p 156.50p 155.60p 156.50p 409
11/06/2012 156.50p 159.00p 155.60p 156.50p 2779
08/06/2012 157.50p 159.00p 155.50p 156.50p 9580
07/06/2012 157.50p 157.50p 155.30p 157.50p 41
06/06/2012 157.50p 160.00p 155.25p 157.50p 0
01/06/2012 160.00p 160.00p 155.25p 157.50p 6500
31/05/2012 160.00p 160.50p 158.25p 160.00p 2800
30/05/2012 160.00p 160.50p 158.30p 160.00p 0
29/05/2012 160.00p 160.50p 158.30p 160.00p 28311
28/05/2012 161.50p 161.50p 159.00p 160.00p 79950
25/05/2012 158.00p 162.50p 157.50p 161.50p 46404
24/05/2012 149.50p 158.00p 148.50p 157.00p 23502
23/05/2012 150.50p 153.30p 149.00p 149.50p 12634
22/05/2012 142.50p 157.00p 142.50p 153.00p 73352
21/05/2012 140.00p 142.00p 139.00p 140.00p 3000
18/05/2012 140.00p 141.50p 140.00p 140.00p 50
17/05/2012 139.00p 140.00p 138.00p 140.00p 2300
16/05/2012 141.00p 141.00p 138.50p 139.00p 4566
15/05/2012 141.00p 143.75p 141.00p 141.00p 4535
14/05/2012 141.00p 141.00p 138.50p 141.00p 17
11/05/2012 141.00p 143.75p 140.00p 141.00p 2600
10/05/2012 141.00p 142.50p 141.00p 141.00p 0
09/05/2012 142.50p 142.50p 141.00p 141.00p 4000
08/05/2012 142.50p 142.50p 141.50p 142.50p 3000
04/05/2012 142.50p 145.00p 142.50p 142.50p 900
03/05/2012 141.50p 144.00p 141.50p 142.50p 1250
02/05/2012 141.50p 141.50p 139.00p 141.50p 0
01/05/2012 141.50p 141.50p 139.00p 141.50p 50
30/04/2012 141.50p 145.00p 141.50p 141.50p 260
27/04/2012 141.50p 141.50p 139.25p 140.50p 3383
26/04/2012 141.50p 144.00p 141.00p 141.50p 0
25/04/2012 142.50p 144.00p 141.00p 141.50p 10892
24/04/2012 142.50p 144.50p 142.00p 142.50p 0
23/04/2012 142.50p 144.50p 142.00p 142.50p 4400
20/04/2012 142.50p 144.50p 142.50p 142.50p 1100
19/04/2012 140.50p 143.00p 140.50p 142.50p 1500
18/04/2012 137.00p 143.00p 137.00p 140.50p 49519
17/04/2012 137.00p 138.00p 136.00p 137.00p 11499
16/04/2012 134.00p 134.00p 133.25p 133.50p 3690
13/04/2012 135.00p 139.50p 133.00p 134.00p 0
12/04/2012 139.50p 139.50p 133.00p 135.00p 9086
11/04/2012 139.50p 139.50p 136.07p 139.50p 1000
10/04/2012 141.00p 141.00p 139.00p 141.00p 0
05/04/2012 141.00p 141.00p 139.00p 141.00p 6879
04/04/2012 141.50p 141.50p 139.25p 141.00p 1917
03/04/2012 144.00p 144.00p 141.50p 141.50p 4528
02/04/2012 144.00p 146.00p 144.00p 144.00p 74
30/03/2012 146.00p 146.00p 142.25p 144.00p 9118
29/03/2012 146.00p 146.00p 144.22p 146.00p 3466
28/03/2012 146.00p 148.00p 144.40p 146.00p 0
27/03/2012 146.00p 148.00p 144.40p 146.00p 3178
26/03/2012 146.00p 146.50p 145.00p 146.00p 0
23/03/2012 146.50p 146.50p 145.00p 146.00p 1150
22/03/2012 146.50p 148.95p 146.50p 146.50p 2000
21/03/2012 145.50p 149.00p 145.50p 146.50p 3750
20/03/2012 145.50p 147.60p 145.50p 145.50p 4000
19/03/2012 145.50p 145.50p 142.00p 145.50p 142879
16/03/2012 144.50p 145.50p 143.00p 145.50p 3200
15/03/2012 144.50p 150.00p 144.50p 144.50p 348
14/03/2012 145.50p 150.00p 142.00p 144.50p 1620
13/03/2012 145.50p 153.00p 142.25p 145.50p 3338
12/03/2012 146.00p 146.00p 143.00p 145.50p 6830
09/03/2012 146.00p 148.50p 146.00p 146.00p 0
08/03/2012 146.00p 148.50p 146.00p 146.00p 0
07/03/2012 146.00p 148.50p 146.00p 146.00p 13
06/03/2012 146.00p 146.00p 145.00p 146.00p 1883
05/03/2012 145.50p 149.00p 144.00p 146.00p 11905
02/03/2012 145.50p 153.25p 144.00p 145.50p 2307
01/03/2012 146.00p 160.00p 146.00p 160.00p 3446
29/02/2012 146.00p 153.25p 146.00p 146.00p 35
28/02/2012 146.00p 153.25p 146.00p 153.25p 51
27/02/2012 146.00p 153.25p 144.00p 146.00p 2560
24/02/2012 146.00p 148.00p 146.00p 146.00p 2121
23/02/2012 146.00p 148.00p 144.00p 146.00p 0
22/02/2012 145.00p 148.00p 144.00p 146.00p 14470
21/02/2012 144.50p 148.00p 142.02p 145.00p 16828
20/02/2012 143.50p 147.00p 143.50p 144.50p 4916
17/02/2012 143.50p 143.50p 142.15p 143.50p 4000
16/02/2012 144.50p 146.00p 142.00p 143.50p 11297
15/02/2012 142.50p 147.00p 142.50p 144.50p 22484
14/02/2012 135.50p 144.50p 134.00p 142.50p 74575
13/02/2012 134.50p 137.00p 134.00p 135.50p 26050
10/02/2012 133.00p 134.50p 133.00p 134.50p 3000
09/02/2012 133.00p 133.50p 133.00p 133.00p 300
08/02/2012 132.00p 134.00p 132.00p 133.00p 2873
07/02/2012 132.00p 134.00p 132.00p 132.00p 0
06/02/2012 132.00p 134.00p 132.00p 132.00p 4738
03/02/2012 130.00p 134.00p 130.00p 132.00p 3627
02/02/2012 130.00p 133.00p 129.55p 130.00p 5000
01/02/2012 129.50p 132.00p 129.50p 130.00p 1044
31/01/2012 129.50p 129.75p 129.50p 129.50p 0
30/01/2012 129.50p 129.75p 129.50p 129.50p 1539
27/01/2012 129.50p 131.75p 129.50p 129.50p 0
26/01/2012 129.50p 131.75p 129.50p 129.50p 5596
25/01/2012 127.00p 129.50p 127.00p 129.50p 1769
24/01/2012 127.00p 132.00p 127.00p 127.00p 5000
23/01/2012 127.00p 129.00p 127.00p 127.00p 0
20/01/2012 127.00p 129.00p 127.00p 127.00p 800
19/01/2012 127.00p 129.00p 127.00p 127.00p 300
18/01/2012 127.00p 127.00p 127.00p 127.00p 2661
17/01/2012 126.00p 133.00p 126.00p 127.00p 7471
16/01/2012 126.00p 126.00p 124.00p 126.00p 297
13/01/2012 124.50p 129.00p 123.00p 126.00p 15250
12/01/2012 124.50p 126.50p 124.50p 124.50p 2400
11/01/2012 124.50p 126.40p 124.50p 124.50p 4000
10/01/2012 124.50p 124.50p 123.00p 124.50p 5550
09/01/2012 123.00p 126.50p 123.00p 124.50p 11250
06/01/2012 122.50p 124.54p 122.50p 123.00p 4000
05/01/2012 122.50p 124.50p 122.50p 122.50p 70
04/01/2012 122.50p 124.50p 122.50p 122.50p 0
03/01/2012 122.50p 124.50p 122.50p 122.50p 0
30/12/2011 122.50p 124.50p 122.50p 122.50p 0
29/12/2011 122.50p 124.50p 122.50p 122.50p 0
28/12/2011 122.50p 124.50p 122.50p 122.50p 0
23/12/2011 122.50p 124.50p 122.50p 122.50p 16
22/12/2011 123.00p 123.00p 121.00p 122.50p 7603
21/12/2011 124.00p 124.80p 123.00p 123.00p 2619
20/12/2011 123.00p 124.00p 123.00p 124.00p 53
19/12/2011 122.00p 122.80p 122.00p 122.00p 0
16/12/2011 122.00p 122.80p 122.00p 122.00p 2000
15/12/2011 122.00p 126.00p 122.00p 122.00p 20230
14/12/2011 122.00p 122.00p 120.00p 122.00p 1000
13/12/2011 122.00p 122.00p 120.04p 122.00p 0
12/12/2011 122.00p 122.00p 120.04p 122.00p 4000
09/12/2011 122.00p 123.00p 120.06p 122.00p 0
08/12/2011 123.00p 123.00p 120.06p 122.00p 4000
07/12/2011 123.00p 124.80p 121.50p 123.00p 889
06/12/2011 123.00p 123.00p 121.50p 123.00p 850
05/12/2011 123.00p 125.00p 122.00p 123.00p 2200
02/12/2011 123.00p 123.00p 122.00p 123.00p 1500
01/12/2011 120.00p 126.50p 120.00p 123.00p 16000
30/11/2011 118.00p 122.00p 118.00p 119.50p 8500
29/11/2011 115.00p 120.00p 115.00p 118.00p 9300
28/11/2011 113.00p 113.00p 111.00p 113.00p 0
25/11/2011 113.00p 113.00p 111.00p 113.00p 0
24/11/2011 113.00p 113.00p 111.00p 113.00p 1000
23/11/2011 116.00p 116.00p 111.00p 113.00p 5000
22/11/2011 117.00p 117.00p 114.48p 116.00p 4500
21/11/2011 117.00p 119.70p 115.00p 117.00p 3085
18/11/2011 117.50p 119.75p 116.00p 117.00p 3258
17/11/2011 117.50p 119.50p 117.50p 117.50p 4950
16/11/2011 117.50p 119.95p 117.50p 117.50p 0
15/11/2011 117.50p 119.95p 117.50p 117.50p 1252
14/11/2011 112.50p 119.40p 112.50p 117.50p 18893
11/11/2011 114.00p 114.00p 108.76p 112.00p 22990
10/11/2011 114.00p 118.00p 113.00p 114.00p 0
09/11/2011 114.00p 118.00p 113.00p 114.00p 0
08/11/2011 118.00p 118.00p 113.00p 114.00p 4622
07/11/2011 118.00p 118.50p 115.00p 118.00p 0
04/11/2011 118.50p 118.50p 115.00p 118.50p 12646
03/11/2011 121.50p 121.50p 119.00p 120.50p 9206
02/11/2011 121.50p 123.56p 118.00p 121.50p 0
01/11/2011 119.50p 123.56p 118.00p 121.50p 4926
31/10/2011 119.50p 121.00p 118.00p 119.50p 3384

*Close Price adjusted for both dividends and splits