Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2019 30.00p 30.00p 30.00p 30.00p 0
26/09/2019 30.00p 30.00p 30.00p 30.00p 0
25/09/2019 30.00p 30.00p 30.00p 30.00p 0
24/09/2019 30.00p 31.65p 30.00p 30.00p 3159
23/09/2019 30.00p 31.68p 27.06p 30.00p 1880
20/09/2019 30.00p 30.00p 30.00p 30.00p 0
19/09/2019 30.00p 30.00p 30.00p 30.00p 0
18/09/2019 32.50p 32.50p 27.08p 30.00p 10247
17/09/2019 32.50p 32.50p 30.05p 32.50p 1437
16/09/2019 32.50p 32.50p 32.50p 32.50p 0
13/09/2019 32.50p 32.50p 32.50p 32.50p 0
12/09/2019 32.50p 32.50p 32.50p 32.50p 0
11/09/2019 35.00p 35.46p 30.00p 32.50p 7411
10/09/2019 35.00p 35.00p 35.00p 35.00p 0
09/09/2019 38.50p 38.50p 35.00p 35.00p 0
06/09/2019 37.50p 37.50p 37.50p 37.50p 0
05/09/2019 37.50p 37.50p 37.50p 37.50p 0
04/09/2019 37.50p 38.90p 37.50p 37.50p 432
03/09/2019 37.50p 37.50p 37.50p 37.50p 0
02/09/2019 37.50p 37.50p 37.50p 37.50p 0
30/08/2019 37.50p 37.50p 37.50p 37.50p 0
29/08/2019 37.50p 37.50p 37.50p 37.50p 0
28/08/2019 37.50p 37.50p 37.50p 37.50p 0
27/08/2019 37.50p 37.50p 35.00p 37.50p 591
23/08/2019 37.50p 37.50p 37.50p 37.50p 0
22/08/2019 37.50p 37.50p 37.50p 37.50p 0
21/08/2019 37.50p 37.50p 37.50p 37.50p 0
20/08/2019 37.50p 37.50p 37.50p 37.50p 0
19/08/2019 37.50p 37.50p 37.50p 37.50p 0
16/08/2019 37.50p 37.50p 37.50p 37.50p 0
15/08/2019 38.50p 38.50p 37.50p 37.50p 0
14/08/2019 37.50p 37.50p 37.50p 37.50p 0
13/08/2019 37.50p 37.50p 37.50p 37.50p 0
12/08/2019 37.50p 37.50p 35.00p 37.50p 500
09/08/2019 37.50p 37.50p 37.50p 37.50p 0
08/08/2019 37.50p 37.50p 37.50p 37.50p 0
07/08/2019 37.50p 37.50p 37.50p 37.50p 0
06/08/2019 37.50p 37.50p 37.50p 37.50p 0
05/08/2019 37.50p 38.90p 37.50p 37.50p 987
02/08/2019 37.50p 37.50p 37.50p 37.50p 0
01/08/2019 37.50p 37.50p 37.50p 37.50p 25000
31/07/2019 38.50p 38.50p 35.05p 37.50p 18999
30/07/2019 38.50p 38.50p 38.50p 38.50p 0
29/07/2019 38.50p 38.50p 37.50p 38.50p 1000
26/07/2019 38.50p 39.00p 38.50p 38.50p 4800
25/07/2019 38.50p 38.50p 35.35p 38.50p 210
24/07/2019 38.50p 38.50p 38.50p 38.50p 0
23/07/2019 31.00p 40.00p 31.00p 38.50p 7900
22/07/2019 38.00p 38.00p 34.30p 38.00p 123
19/07/2019 38.00p 38.00p 38.00p 38.00p 0
18/07/2019 38.00p 42.70p 38.00p 38.00p 210
17/07/2019 38.00p 38.00p 38.00p 38.00p 0
16/07/2019 38.00p 38.00p 38.00p 38.00p 0
15/07/2019 38.00p 38.00p 38.00p 38.00p 0
12/07/2019 38.00p 38.00p 38.00p 38.00p 0
11/07/2019 40.50p 40.50p 38.00p 38.00p 0
10/07/2019 38.00p 38.00p 38.00p 38.00p 0
09/07/2019 38.00p 38.00p 38.00p 38.00p 0
08/07/2019 38.00p 38.00p 34.00p 38.00p 211
05/07/2019 38.00p 38.00p 38.00p 38.00p 0
04/07/2019 38.00p 42.70p 38.00p 38.00p 698
03/07/2019 38.00p 38.00p 38.00p 38.00p 0
02/07/2019 38.00p 38.00p 38.00p 38.00p 0
01/07/2019 38.00p 38.00p 38.00p 38.00p 0
28/06/2019 40.50p 40.50p 38.00p 38.00p 0
27/06/2019 38.00p 38.00p 38.00p 38.00p 0
26/06/2019 38.00p 38.00p 38.00p 38.00p 0
25/06/2019 37.50p 37.50p 37.50p 37.50p 0
24/06/2019 37.50p 37.50p 37.50p 37.50p 0
21/06/2019 37.50p 37.50p 37.50p 37.50p 0
20/06/2019 37.50p 37.50p 37.50p 37.50p 0
19/06/2019 37.50p 37.50p 37.50p 37.50p 0
18/06/2019 37.50p 37.50p 37.50p 37.50p 0
17/06/2019 37.50p 37.50p 37.50p 37.50p 0
14/06/2019 37.50p 37.50p 37.50p 37.50p 0
13/06/2019 37.50p 37.50p 37.50p 37.50p 0
12/06/2019 37.50p 37.50p 37.50p 37.50p 0
11/06/2019 37.50p 37.50p 37.50p 37.50p 0
10/06/2019 37.50p 37.50p 37.50p 37.50p 0
07/06/2019 37.50p 37.50p 37.50p 37.50p 0
06/06/2019 37.50p 37.50p 37.50p 37.50p 0
05/06/2019 37.50p 37.50p 37.50p 37.50p 0
04/06/2019 38.00p 42.70p 33.50p 37.50p 3198
03/06/2019 42.00p 42.00p 37.50p 42.00p 20000
31/05/2019 42.00p 42.00p 40.00p 42.00p 950
30/05/2019 44.00p 44.00p 37.50p 42.00p 20872
29/05/2019 44.00p 44.00p 40.08p 44.00p 6751
28/05/2019 44.00p 44.00p 44.00p 44.00p 0
24/05/2019 44.00p 44.00p 44.00p 44.00p 0
23/05/2019 44.00p 44.00p 44.00p 44.00p 0
22/05/2019 44.00p 44.00p 40.08p 44.00p 4000
21/05/2019 44.00p 44.00p 44.00p 44.00p 0
20/05/2019 44.00p 44.00p 40.08p 44.00p 4000
17/05/2019 44.00p 44.00p 40.08p 44.00p 34000
16/05/2019 44.00p 44.00p 44.00p 44.00p 0
15/05/2019 44.00p 44.00p 40.08p 44.00p 4474
14/05/2019 44.00p 44.00p 44.00p 44.00p 0
13/05/2019 44.00p 44.00p 44.00p 44.00p 19801
10/05/2019 44.00p 44.00p 44.00p 44.00p 0
09/05/2019 44.00p 44.00p 44.00p 44.00p 0
08/05/2019 44.00p 44.00p 40.00p 44.00p 140
07/05/2019 44.00p 44.00p 44.00p 44.00p 677
03/05/2019 44.00p 44.00p 44.00p 44.00p 0
02/05/2019 44.00p 44.00p 44.00p 44.00p 0
01/05/2019 44.00p 44.00p 44.00p 44.00p 0
30/04/2019 44.00p 44.00p 44.00p 44.00p 0
29/04/2019 44.00p 44.00p 44.00p 44.00p 0
26/04/2019 44.00p 44.00p 44.00p 44.00p 0
25/04/2019 44.00p 44.00p 40.08p 44.00p 9850
24/04/2019 44.00p 44.00p 44.00p 44.00p 80000
23/04/2019 44.00p 44.00p 44.00p 44.00p 0
18/04/2019 44.00p 44.00p 44.00p 44.00p 0
17/04/2019 44.00p 44.00p 44.00p 44.00p 0
16/04/2019 44.00p 44.00p 44.00p 44.00p 0
15/04/2019 44.00p 44.00p 44.00p 44.00p 0
12/04/2019 44.00p 44.00p 40.08p 44.00p 30
11/04/2019 44.00p 44.00p 40.08p 44.00p 1800
10/04/2019 44.00p 44.00p 44.00p 44.00p 0
09/04/2019 44.00p 44.00p 44.00p 44.00p 0
08/04/2019 42.50p 44.00p 40.08p 44.00p 820
05/04/2019 42.50p 42.50p 42.50p 42.50p 0
04/04/2019 41.50p 44.00p 40.05p 42.50p 12836
03/04/2019 41.00p 41.50p 41.00p 41.50p 20000
02/04/2019 41.00p 41.00p 41.00p 41.00p 0
01/04/2019 41.00p 41.00p 41.00p 41.00p 0
29/03/2019 41.00p 41.00p 38.60p 41.00p 42
28/03/2019 41.00p 41.00p 41.00p 41.00p 0
27/03/2019 41.00p 41.00p 41.00p 41.00p 0
26/03/2019 41.00p 44.00p 41.00p 41.00p 2500
25/03/2019 41.00p 41.00p 38.60p 41.00p 2278
22/03/2019 41.00p 41.00p 41.00p 41.00p 0
21/03/2019 41.00p 45.00p 40.00p 41.00p 18500
20/03/2019 41.00p 41.00p 37.80p 41.00p 13791
19/03/2019 41.50p 43.00p 35.00p 41.00p 21062
18/03/2019 50.50p 50.50p 36.00p 41.50p 18993
15/03/2019 54.00p 54.00p 46.00p 50.50p 12200
14/03/2019 55.50p 55.50p 48.00p 54.00p 5900
13/03/2019 55.50p 58.50p 48.00p 55.50p 1650
12/03/2019 55.50p 55.50p 48.00p 55.50p 711
11/03/2019 55.50p 55.50p 55.50p 55.50p 0
08/03/2019 55.50p 58.50p 55.50p 55.50p 30
07/03/2019 55.50p 55.50p 48.00p 55.50p 25
06/03/2019 55.50p 55.50p 55.50p 55.50p 0
05/03/2019 55.50p 55.50p 55.50p 55.50p 0
04/03/2019 55.50p 55.50p 55.50p 55.50p 0
01/03/2019 55.50p 55.50p 55.50p 55.50p 0
28/02/2019 55.50p 55.50p 48.15p 55.50p 55
27/02/2019 55.50p 55.50p 50.00p 55.50p 10000
26/02/2019 55.50p 55.50p 55.50p 55.50p 0
25/02/2019 55.50p 55.50p 55.50p 55.50p 0
22/02/2019 60.00p 60.00p 52.00p 55.50p 10000
21/02/2019 60.00p 60.00p 60.00p 60.00p 0
20/02/2019 60.00p 60.00p 55.00p 60.00p 1000
19/02/2019 60.00p 60.00p 60.00p 60.00p 0
18/02/2019 60.00p 60.00p 55.00p 60.00p 114
15/02/2019 60.00p 60.00p 60.00p 60.00p 0
14/02/2019 60.00p 60.00p 60.00p 60.00p 0
13/02/2019 60.00p 60.00p 55.00p 60.00p 2500
12/02/2019 60.00p 60.00p 49.47p 60.00p 10532
11/02/2019 60.00p 60.00p 55.00p 60.00p 320
08/02/2019 59.00p 64.00p 55.00p 60.00p 19114
07/02/2019 59.00p 59.00p 59.00p 59.00p 0
06/02/2019 59.00p 61.00p 53.00p 59.00p 463
05/02/2019 60.00p 62.00p 51.00p 59.00p 16803
04/02/2019 67.50p 67.50p 67.50p 67.50p 0
01/02/2019 67.50p 67.50p 67.50p 67.50p 0
31/01/2019 67.50p 67.50p 61.65p 67.50p 2002
30/01/2019 73.00p 73.00p 61.65p 67.50p 4868
29/01/2019 76.00p 76.00p 70.00p 73.00p 8022
28/01/2019 76.00p 76.00p 72.00p 76.00p 3000
25/01/2019 76.00p 78.07p 76.00p 76.00p 1500
24/01/2019 76.00p 76.00p 72.00p 76.00p 8000
23/01/2019 76.00p 76.00p 76.00p 76.00p 0
22/01/2019 76.00p 76.00p 76.00p 76.00p 0
21/01/2019 76.00p 79.00p 76.00p 76.00p 6315
18/01/2019 76.00p 76.00p 76.00p 76.00p 0
17/01/2019 76.00p 76.00p 76.00p 76.00p 0
16/01/2019 78.50p 78.50p 72.00p 76.00p 3000
15/01/2019 78.50p 78.50p 78.50p 78.50p 0
14/01/2019 78.50p 78.50p 78.50p 78.50p 0
11/01/2019 78.50p 78.50p 78.50p 78.50p 0
10/01/2019 78.50p 78.50p 78.50p 78.50p 0
09/01/2019 78.50p 78.50p 78.50p 78.50p 0
08/01/2019 78.50p 78.50p 72.26p 78.50p 300
07/01/2019 78.50p 78.50p 78.50p 78.50p 0
04/01/2019 78.50p 78.50p 78.50p 78.50p 0
03/01/2019 78.50p 78.50p 78.50p 78.50p 0
02/01/2019 78.50p 78.50p 78.50p 78.50p 0
31/12/2018 78.50p 78.50p 78.50p 78.50p 0
28/12/2018 78.50p 78.50p 78.50p 78.50p 0
27/12/2018 78.50p 78.50p 78.50p 78.50p 0
24/12/2018 81.50p 82.00p 76.00p 78.50p 4000
21/12/2018 81.50p 87.50p 75.26p 81.50p 12039
20/12/2018 76.50p 97.00p 76.50p 81.50p 23964
19/12/2018 70.00p 70.00p 70.00p 70.00p 0
18/12/2018 70.00p 70.00p 65.00p 70.00p 250
17/12/2018 70.00p 70.00p 70.00p 70.00p 0
14/12/2018 70.00p 70.00p 70.00p 70.00p 0
13/12/2018 70.00p 70.00p 70.00p 70.00p 0
12/12/2018 70.00p 70.00p 70.00p 70.00p 0

*Close Price adjusted for both dividends and splits