Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/10/2011 120.50p 121.50p 119.50p 119.50p 14000
27/10/2011 122.00p 122.00p 120.04p 122.00p 5065
26/10/2011 123.00p 123.00p 120.00p 122.00p 3300
25/10/2011 123.00p 124.00p 122.04p 123.00p 0
24/10/2011 123.00p 124.00p 122.04p 123.00p 0
21/10/2011 123.00p 124.00p 122.04p 123.00p 0
20/10/2011 124.00p 124.00p 122.04p 123.00p 2000
19/10/2011 124.00p 124.00p 122.04p 124.00p 2721
18/10/2011 124.00p 124.00p 122.65p 124.00p 3000
17/10/2011 122.50p 124.20p 122.50p 124.00p 1560
14/10/2011 122.50p 123.00p 122.50p 122.50p 0
13/10/2011 122.50p 123.00p 122.50p 122.50p 1003
12/10/2011 123.00p 123.00p 122.50p 122.50p 1607
11/10/2011 122.50p 125.50p 122.50p 123.00p 979
10/10/2011 119.50p 121.00p 119.50p 119.50p 0
07/10/2011 119.50p 121.00p 119.50p 119.50p 13000
06/10/2011 119.50p 119.50p 117.00p 119.50p 1000
05/10/2011 119.50p 119.50p 117.00p 119.50p 2242
04/10/2011 123.50p 123.50p 117.00p 119.50p 3460
03/10/2011 124.50p 124.50p 122.00p 123.50p 4500
30/09/2011 124.50p 124.50p 122.50p 124.50p 0
29/09/2011 122.50p 124.50p 122.50p 124.50p 5000
28/09/2011 122.50p 123.25p 121.00p 122.50p 40000
27/09/2011 125.00p 125.00p 121.50p 122.50p 35000
26/09/2011 126.50p 126.50p 122.00p 125.00p 5000
23/09/2011 128.00p 128.00p 125.00p 126.50p 2454
22/09/2011 129.50p 129.50p 126.00p 128.00p 21500
21/09/2011 130.50p 132.25p 128.00p 129.50p 0
20/09/2011 130.50p 132.25p 128.00p 130.50p 5988
19/09/2011 130.50p 130.50p 130.00p 130.50p 16862
16/09/2011 130.50p 130.50p 127.00p 130.50p 9000
15/09/2011 132.00p 133.00p 130.00p 130.50p 3992
14/09/2011 131.50p 132.00p 130.50p 132.00p 500
13/09/2011 131.50p 131.50p 130.50p 131.50p 500
12/09/2011 132.00p 132.00p 130.00p 131.50p 500
09/09/2011 132.00p 133.00p 132.00p 132.00p 4000
08/09/2011 132.00p 132.00p 130.35p 132.00p 2952
07/09/2011 132.00p 132.00p 130.00p 132.00p 20000
06/09/2011 132.00p 132.00p 131.00p 132.00p 3000
05/09/2011 131.50p 132.00p 131.00p 132.00p 500
02/09/2011 131.50p 131.50p 131.00p 131.50p 0
01/09/2011 131.50p 131.50p 131.00p 131.50p 475
31/08/2011 131.50p 131.50p 131.00p 131.50p 461
30/08/2011 129.50p 131.50p 129.50p 131.50p 6600
26/08/2011 129.50p 131.00p 127.00p 129.50p 0
25/08/2011 127.00p 131.00p 127.00p 129.50p 8559
24/08/2011 126.00p 128.40p 126.00p 127.00p 766
23/08/2011 127.00p 128.00p 123.00p 126.00p 5045
22/08/2011 126.50p 127.00p 126.00p 126.00p 13470
19/08/2011 128.00p 128.00p 126.00p 126.50p 3000
18/08/2011 128.00p 129.00p 126.00p 128.00p 13986
17/08/2011 129.50p 129.50p 127.50p 128.00p 3075
16/08/2011 129.50p 129.50p 127.50p 129.50p 6157
15/08/2011 129.00p 130.00p 129.00p 129.50p 2300
12/08/2011 129.00p 129.00p 127.50p 129.00p 0
11/08/2011 127.50p 129.00p 127.50p 129.00p 1058
10/08/2011 125.50p 132.00p 125.50p 127.50p 12800
09/08/2011 126.50p 126.50p 123.00p 125.50p 6288
08/08/2011 130.00p 130.00p 125.00p 127.50p 4273
05/08/2011 129.00p 131.96p 126.00p 131.00p 16105
04/08/2011 133.00p 135.00p 128.05p 130.50p 20152
03/08/2011 140.50p 140.50p 131.00p 132.50p 23036
02/08/2011 142.50p 143.00p 138.05p 140.50p 14500
01/08/2011 144.50p 144.50p 142.50p 142.50p 13701
29/07/2011 144.50p 144.50p 143.00p 144.50p 6895
28/07/2011 143.50p 145.00p 143.00p 144.50p 9000
27/07/2011 142.50p 145.00p 142.50p 143.50p 7297
26/07/2011 142.50p 145.00p 141.00p 142.50p 7530
25/07/2011 142.00p 146.95p 142.00p 142.50p 14617
22/07/2011 136.00p 143.00p 136.00p 142.00p 11260
21/07/2011 131.00p 139.00p 130.25p 136.00p 18000
20/07/2011 130.00p 132.00p 130.00p 131.00p 83
19/07/2011 132.50p 132.50p 127.13p 130.00p 53000
18/07/2011 132.50p 132.50p 130.00p 132.50p 850
15/07/2011 134.50p 134.50p 130.50p 132.50p 7500
14/07/2011 134.50p 136.00p 129.00p 134.50p 0
13/07/2011 136.00p 136.00p 129.00p 132.50p 12113
12/07/2011 138.00p 138.00p 133.00p 136.00p 3008
11/07/2011 139.00p 139.00p 136.35p 138.00p 19000
08/07/2011 135.00p 141.64p 135.00p 139.00p 72795
07/07/2011 134.50p 139.50p 125.00p 134.00p 70511
06/07/2011 124.00p 127.00p 124.00p 125.00p 11440
05/07/2011 122.50p 125.00p 122.50p 124.00p 5788
04/07/2011 122.50p 124.90p 122.50p 122.50p 0
01/07/2011 122.50p 124.90p 122.50p 122.50p 229
30/06/2011 122.00p 125.00p 122.00p 122.50p 8955
29/06/2011 122.50p 126.00p 121.05p 122.00p 0
28/06/2011 126.00p 126.00p 121.05p 122.50p 4370
27/06/2011 127.50p 127.50p 124.00p 126.00p 12000
24/06/2011 125.50p 129.50p 125.00p 127.50p 17491
23/06/2011 122.50p 128.00p 122.20p 125.50p 10880
22/06/2011 117.50p 125.54p 117.50p 122.50p 6500
21/06/2011 117.50p 117.50p 116.25p 117.50p 1584
20/06/2011 117.50p 118.75p 117.05p 117.50p 0
17/06/2011 120.00p 120.00p 117.05p 117.50p 5500
16/06/2011 116.00p 124.00p 115.50p 120.00p 19135
15/06/2011 116.00p 119.00p 116.00p 116.00p 892
14/06/2011 116.00p 118.00p 115.00p 116.00p 0
13/06/2011 115.00p 118.00p 115.00p 116.00p 8000
10/06/2011 115.00p 116.80p 115.00p 115.00p 6750
09/06/2011 114.50p 116.00p 112.00p 115.00p 0
08/06/2011 112.50p 116.00p 112.00p 114.50p 137177
07/06/2011 112.50p 113.25p 112.50p 112.50p 0
06/06/2011 112.50p 113.25p 112.50p 112.50p 3106
03/06/2011 113.00p 113.25p 111.00p 112.50p 4950
02/06/2011 113.00p 113.75p 111.50p 113.00p 3683
01/06/2011 113.00p 114.00p 111.50p 113.00p 0
31/05/2011 113.00p 114.00p 111.50p 113.00p 10411
27/05/2011 115.50p 115.50p 109.91p 112.00p 21446
26/05/2011 115.50p 118.00p 115.50p 115.50p 37500
25/05/2011 114.50p 117.75p 113.20p 115.50p 17985
24/05/2011 113.50p 116.50p 111.25p 114.50p 29364
23/05/2011 109.00p 112.00p 108.50p 109.00p 0
20/05/2011 108.50p 112.00p 108.50p 109.00p 5000
19/05/2011 108.50p 112.00p 108.50p 108.50p 1420
18/05/2011 108.50p 111.50p 108.50p 108.50p 0
17/05/2011 108.50p 111.50p 108.50p 108.50p 2800
16/05/2011 109.50p 111.50p 107.50p 108.50p 10500
13/05/2011 109.50p 111.00p 109.50p 109.50p 886
12/05/2011 109.50p 109.50p 107.00p 109.50p 0
11/05/2011 109.50p 109.50p 107.00p 109.50p 0
10/05/2011 109.50p 109.50p 107.00p 109.50p 2000
09/05/2011 109.50p 110.50p 109.03p 109.50p 0
06/05/2011 110.50p 110.50p 109.03p 109.50p 6000
05/05/2011 110.50p 110.50p 109.03p 110.50p 750
04/05/2011 105.00p 110.50p 105.00p 110.50p 33000
03/05/2011 105.00p 105.76p 104.00p 105.00p 20048
28/04/2011 105.00p 106.00p 104.00p 105.00p 2601
27/04/2011 105.00p 105.00p 103.50p 105.00p 0
26/04/2011 105.00p 105.00p 103.50p 105.00p 0
21/04/2011 104.50p 105.00p 103.50p 105.00p 0
20/04/2011 104.50p 105.00p 103.50p 104.50p 0
19/04/2011 103.50p 105.00p 103.50p 104.50p 0
18/04/2011 103.50p 105.00p 103.50p 103.50p 3471
15/04/2011 103.50p 105.00p 103.50p 103.50p 1435
14/04/2011 96.50p 105.00p 95.00p 105.00p 117954
13/04/2011 97.50p 97.50p 95.00p 95.00p 4227
12/04/2011 98.50p 98.50p 95.00p 97.50p 16161
11/04/2011 100.00p 100.00p 98.50p 98.50p 1000
08/04/2011 102.00p 103.00p 98.00p 100.00p 9456
07/04/2011 102.00p 103.00p 100.00p 102.00p 4527
06/04/2011 105.00p 105.00p 100.00p 102.00p 15046
05/04/2011 105.00p 105.00p 103.00p 105.00p 6000
04/04/2011 104.50p 106.00p 104.50p 105.00p 14000
01/04/2011 104.50p 105.00p 103.00p 104.50p 0
31/03/2011 105.00p 105.00p 103.00p 104.50p 14000
30/03/2011 105.50p 105.50p 102.00p 105.00p 4000
29/03/2011 105.50p 105.50p 104.00p 105.50p 1500
28/03/2011 106.50p 106.50p 103.00p 105.50p 1500
25/03/2011 106.50p 106.50p 101.00p 106.50p 29000
24/03/2011 106.50p 106.50p 103.07p 106.50p 6690
23/03/2011 105.50p 106.50p 103.25p 106.50p 2500
22/03/2011 105.50p 106.00p 104.00p 105.50p 0
21/03/2011 105.50p 106.00p 104.00p 105.50p 206200
18/03/2011 105.50p 105.50p 103.00p 105.50p 500
17/03/2011 106.50p 106.50p 105.00p 105.50p 500
16/03/2011 106.50p 106.75p 106.50p 106.50p 936
15/03/2011 112.00p 112.00p 105.00p 105.50p 13457
14/03/2011 112.00p 112.00p 111.00p 112.00p 1800
11/03/2011 112.00p 112.00p 111.75p 112.00p 2659
10/03/2011 112.00p 112.00p 111.00p 112.00p 587
09/03/2011 112.50p 112.00p 110.00p 112.00p 14212
08/03/2011 115.50p 113.25p 112.00p 112.50p 6499
07/03/2011 115.50p 115.50p 113.00p 115.50p 415
04/03/2011 117.50p 115.50p 113.50p 115.50p 5000
03/03/2011 117.00p 117.50p 115.00p 117.50p 9678
02/03/2011 117.00p 117.00p 115.40p 117.00p 433
01/03/2011 117.00p 117.00p 115.00p 117.00p 0
28/02/2011 117.50p 117.00p 115.00p 117.00p 2115
25/02/2011 117.50p 118.50p 116.00p 117.50p 0
24/02/2011 117.50p 117.50p 116.00p 117.50p 1000
23/02/2011 117.50p 117.50p 115.00p 117.50p 9000
22/02/2011 118.00p 120.00p 117.00p 117.50p 1554
21/02/2011 117.00p 119.00p 118.00p 118.00p 4000
18/02/2011 117.00p 117.00p 115.00p 117.00p 17728
17/02/2011 117.00p 119.00p 117.00p 117.00p 2507
16/02/2011 117.00p 119.00p 115.50p 115.50p 400
15/02/2011 115.50p 118.00p 115.00p 117.00p 0
14/02/2011 115.00p 118.00p 115.00p 115.50p 25485
11/02/2011 114.00p 115.00p 114.00p 115.00p 500
10/02/2011 118.00p 118.00p 115.00p 115.00p 2844
09/02/2011 118.00p 118.00p 115.00p 115.00p 2000
08/02/2011 117.50p 118.00p 114.50p 114.50p 10321
07/02/2011 111.00p 115.45p 111.00p 114.50p 5153
04/02/2011 114.50p 119.00p 112.00p 114.50p 0
03/02/2011 114.00p 119.00p 112.00p 114.50p 0
02/02/2011 114.00p 119.00p 112.00p 114.00p 0
01/02/2011 119.00p 119.00p 112.00p 114.00p 4128
31/01/2011 121.00p 121.00p 116.50p 119.00p 2127
28/01/2011 121.50p 121.50p 120.50p 121.00p 0
27/01/2011 122.50p 122.50p 119.12p 121.50p 1625
26/01/2011 123.50p 123.50p 120.00p 122.50p 2000
25/01/2011 130.00p 132.00p 118.00p 123.50p 31893
24/01/2011 126.50p 134.00p 124.50p 130.00p 40846
21/01/2011 111.50p 128.25p 111.50p 125.00p 36418
20/01/2011 112.00p 112.00p 109.20p 111.50p 11550
19/01/2011 112.00p 113.50p 112.00p 112.00p 8750
18/01/2011 112.00p 112.00p 110.50p 112.00p 0
17/01/2011 113.00p 113.00p 111.00p 112.00p 5717
14/01/2011 111.00p 113.50p 111.00p 113.50p 1000

*Close Price adjusted for both dividends and splits