Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/03/2010 64.50p 64.50p 59.00p 59.50p 14855
26/03/2010 64.50p 64.50p 64.50p 64.50p 0
25/03/2010 62.50p 65.00p 62.50p 64.50p 1500
24/03/2010 57.50p 62.50p 57.50p 62.50p 0
23/03/2010 57.50p 57.50p 57.50p 57.50p 0
22/03/2010 55.50p 60.00p 55.50p 57.50p 6000
19/03/2010 59.50p 59.50p 55.50p 55.50p 2000
18/03/2010 59.50p 59.50p 59.50p 59.50p 0
17/03/2010 54.50p 62.50p 54.50p 59.50p 0
16/03/2010 49.50p 55.50p 49.50p 54.50p 0
15/03/2010 49.50p 49.50p 49.50p 49.50p 0
12/03/2010 50.50p 50.50p 49.50p 49.50p 0
11/03/2010 50.50p 50.50p 50.50p 50.50p 0
10/03/2010 50.50p 50.50p 50.50p 50.50p 0
09/03/2010 52.50p 52.50p 50.50p 50.50p 0
08/03/2010 52.50p 52.50p 52.50p 52.50p 0
05/03/2010 50.50p 53.00p 50.50p 52.50p 1500
04/03/2010 50.50p 50.50p 50.50p 50.50p 0
03/03/2010 50.50p 50.50p 50.50p 50.50p 0
02/03/2010 52.50p 52.50p 50.50p 50.50p 1500
01/03/2010 54.50p 54.50p 52.50p 52.50p 0
26/02/2010 54.50p 54.50p 54.50p 54.50p 0
25/02/2010 54.50p 54.50p 54.50p 54.50p 0
24/02/2010 54.50p 54.50p 54.50p 54.50p 0
23/02/2010 54.50p 54.50p 54.50p 54.50p 0
22/02/2010 55.50p 55.50p 54.50p 54.50p 0
19/02/2010 55.50p 55.50p 55.50p 55.50p 0
18/02/2010 54.50p 57.50p 54.50p 55.50p 3500
17/02/2010 54.50p 54.50p 54.50p 54.50p 0
16/02/2010 54.50p 54.50p 54.50p 54.50p 0
15/02/2010 54.50p 54.50p 54.50p 54.50p 0
12/02/2010 54.50p 54.50p 54.50p 54.50p 0
11/02/2010 54.50p 54.50p 54.50p 54.50p 0
10/02/2010 54.50p 54.50p 54.50p 54.50p 0
09/02/2010 54.50p 54.50p 54.50p 54.50p 0
08/02/2010 54.50p 54.50p 52.00p 54.50p 500
05/02/2010 54.50p 54.50p 54.50p 54.50p 0
04/02/2010 57.50p 57.50p 54.50p 54.50p 0
03/02/2010 52.50p 57.50p 52.50p 57.50p 3000
02/02/2010 52.50p 52.50p 52.50p 52.50p 0
01/02/2010 52.50p 52.50p 52.50p 52.50p 0
29/01/2010 52.50p 52.50p 52.50p 52.50p 0
28/01/2010 52.50p 52.50p 50.00p 52.50p 10000
27/01/2010 52.50p 52.50p 52.50p 52.50p 0
26/01/2010 52.50p 52.50p 52.50p 52.50p 0
25/01/2010 49.50p 52.50p 49.50p 52.50p 0
22/01/2010 49.50p 49.50p 49.50p 49.50p 0
21/01/2010 49.50p 49.50p 49.50p 49.50p 0
20/01/2010 49.50p 49.50p 49.50p 49.50p 0
19/01/2010 47.50p 49.50p 47.50p 49.50p 0
18/01/2010 49.50p 50.00p 47.50p 47.50p 200
15/01/2010 49.50p 49.50p 49.50p 49.50p 0
14/01/2010 49.50p 49.50p 49.50p 49.50p 0
13/01/2010 49.50p 49.50p 49.50p 49.50p 0
12/01/2010 49.50p 49.50p 49.50p 49.50p 0
11/01/2010 49.50p 49.50p 49.50p 49.50p 0
08/01/2010 54.50p 54.50p 47.50p 49.50p 0
07/01/2010 54.50p 54.50p 54.50p 54.50p 0
06/01/2010 54.50p 54.50p 54.50p 54.50p 0
05/01/2010 54.50p 54.50p 54.50p 54.50p 0
04/01/2010 49.50p 54.50p 49.50p 54.50p 150
31/12/2009 49.50p 49.50p 49.50p 49.50p 0
30/12/2009 49.50p 49.50p 49.50p 49.50p 0
29/12/2009 49.50p 50.50p 49.50p 49.50p 0
24/12/2009 49.50p 49.50p 49.50p 49.50p 0
23/12/2009 49.50p 49.50p 47.00p 49.50p 1957
22/12/2009 49.50p 49.50p 49.50p 49.50p 0
21/12/2009 49.50p 49.50p 49.50p 49.50p 0
18/12/2009 49.50p 49.50p 47.50p 49.50p 18500
17/12/2009 49.50p 49.50p 49.50p 49.50p 0
16/12/2009 49.50p 49.50p 49.50p 49.50p 0
15/12/2009 49.50p 49.50p 49.50p 49.50p 0
14/12/2009 45.50p 49.50p 45.50p 49.50p 0
11/12/2009 45.50p 45.50p 45.50p 45.50p 0
10/12/2009 45.50p 46.50p 45.50p 45.50p 40000
09/12/2009 49.50p 49.50p 45.50p 45.50p 3000
08/12/2009 49.50p 49.50p 47.50p 49.50p 0
07/12/2009 49.50p 49.50p 49.50p 49.50p 0
04/12/2009 52.50p 52.50p 49.50p 49.50p 0
03/12/2009 52.50p 52.50p 52.50p 52.50p 0
02/12/2009 54.50p 54.50p 52.50p 52.50p 0
01/12/2009 54.50p 54.50p 54.50p 54.50p 0
30/11/2009 52.50p 54.50p 52.50p 54.50p 0
27/11/2009 52.50p 52.50p 52.50p 52.50p 0
26/11/2009 50.50p 52.50p 50.50p 52.50p 0
25/11/2009 50.50p 50.50p 50.50p 50.50p 0
24/11/2009 50.50p 50.50p 50.50p 50.50p 0
23/11/2009 52.50p 52.50p 50.50p 50.50p 0
20/11/2009 52.50p 52.50p 52.50p 52.50p 0
19/11/2009 57.50p 57.50p 52.50p 52.50p 15000
18/11/2009 57.50p 57.50p 57.50p 57.50p 0
17/11/2009 57.50p 57.50p 55.00p 57.50p 3000
16/11/2009 52.50p 57.50p 52.50p 57.50p 10000
13/11/2009 49.50p 52.50p 49.50p 52.50p 0
12/11/2009 49.50p 49.50p 49.50p 49.50p 0
11/11/2009 52.50p 52.50p 48.00p 49.50p 4500
10/11/2009 52.50p 52.50p 52.50p 52.50p 0
09/11/2009 50.50p 52.50p 50.50p 52.50p 0
06/11/2009 49.50p 50.50p 49.50p 50.50p 0
05/11/2009 47.50p 49.50p 47.50p 49.50p 0
04/11/2009 47.50p 47.50p 47.50p 47.50p 0
03/11/2009 47.50p 47.50p 47.50p 47.50p 0
02/11/2009 52.50p 50.00p 47.50p 47.50p 1000
30/10/2009 52.50p 52.50p 52.50p 52.50p 0
29/10/2009 52.50p 52.50p 52.50p 52.50p 0
28/10/2009 54.50p 52.50p 50.00p 52.50p 2500
27/10/2009 59.50p 59.50p 54.50p 54.50p 0
26/10/2009 59.50p 59.50p 57.00p 59.50p 1500
23/10/2009 59.50p 59.50p 59.50p 59.50p 0
22/10/2009 59.50p 59.50p 59.50p 59.50p 0
21/10/2009 59.50p 59.50p 59.50p 59.50p 0
20/10/2009 59.50p 59.50p 59.50p 59.50p 0
19/10/2009 59.50p 59.50p 59.50p 59.50p 0
16/10/2009 59.50p 59.50p 59.50p 59.50p 0
15/10/2009 62.50p 64.50p 59.50p 59.50p 0
14/10/2009 60.50p 62.50p 59.50p 62.50p 0
13/10/2009 60.50p 60.50p 60.50p 60.50p 0
12/10/2009 60.50p 60.50p 60.50p 60.50p 0
09/10/2009 60.50p 60.50p 60.50p 60.50p 0
08/10/2009 60.50p 60.50p 60.50p 60.50p 0
07/10/2009 60.50p 60.50p 60.50p 60.50p 0
06/10/2009 60.50p 60.50p 60.50p 60.50p 0
05/10/2009 60.50p 60.50p 60.50p 60.50p 0
02/10/2009 60.50p 60.50p 60.50p 60.50p 0
01/10/2009 60.50p 60.50p 60.50p 60.50p 0
30/09/2009 60.50p 60.50p 60.50p 60.50p 0
29/09/2009 60.50p 60.50p 60.50p 60.50p 0
28/09/2009 64.50p 64.50p 60.50p 60.50p 1500
25/09/2009 64.50p 64.50p 64.50p 64.50p 0
24/09/2009 64.50p 64.50p 64.50p 64.50p 0
23/09/2009 65.50p 64.50p 63.00p 64.50p 2000
22/09/2009 67.50p 67.50p 65.50p 65.50p 0
21/09/2009 64.50p 67.50p 64.50p 67.50p 0

*Close Price adjusted for both dividends and splits