Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/01/2022 7.13p 7.32p 7.13p 7.25p 33534
27/01/2022 7.00p 7.20p 6.75p 7.13p 97600
26/01/2022 7.25p 7.25p 7.00p 7.00p 51193
25/01/2022 7.48p 7.48p 7.00p 7.25p 38640
24/01/2022 7.48p 7.48p 7.48p 7.48p 0
21/01/2022 7.75p 7.75p 7.00p 7.48p 225000
20/01/2022 7.75p 7.75p 7.75p 7.75p 0
19/01/2022 7.75p 7.75p 7.50p 7.75p 129526
18/01/2022 7.75p 7.85p 7.75p 7.75p 127236
17/01/2022 7.63p 8.00p 7.51p 7.75p 4032
14/01/2022 7.75p 7.75p 7.50p 7.63p 77561
13/01/2022 7.75p 7.90p 7.55p 7.75p 312897
12/01/2022 7.88p 8.00p 7.56p 7.75p 104875
10/01/2022 8.00p 8.00p 7.80p 7.88p 29387
07/01/2022 7.75p 8.00p 7.75p 7.88p 76813
06/01/2022 7.75p 8.25p 7.55p 7.75p 190119
05/01/2022 7.75p 8.00p 7.55p 7.75p 144520
04/01/2022 7.75p 8.50p 7.63p 7.75p 447011
03/01/2022 7.63p 7.84p 7.29p 7.63p 258179
31/12/2021 7.63p 7.84p 7.29p 7.63p 258179
30/12/2021 7.00p 8.00p 7.00p 7.63p 456029
29/12/2021 6.88p 7.25p 6.88p 7.00p 127156
28/12/2021 7.25p 7.25p 6.67p 6.88p 352189
27/12/2021 7.25p 7.25p 6.67p 6.88p 352189
24/12/2021 7.25p 7.25p 6.75p 6.88p 90000
23/12/2021 7.25p 7.30p 7.00p 7.25p 129340
22/12/2021 7.25p 7.34p 7.00p 7.25p 81653
21/12/2021 6.75p 7.80p 6.75p 7.25p 1345603
20/12/2021 6.38p 6.38p 6.00p 6.38p 22697
17/12/2021 6.38p 6.50p 6.38p 6.38p 65094
16/12/2021 6.25p 6.75p 6.00p 6.38p 13385
15/12/2021 6.25p 6.25p 6.00p 6.25p 26951
14/12/2021 6.50p 6.56p 6.00p 6.25p 109206
13/12/2021 6.13p 6.65p 6.13p 6.50p 554510
10/12/2021 6.25p 6.50p 5.80p 6.13p 220127
09/12/2021 6.25p 6.25p 6.22p 6.25p 100000
08/12/2021 6.25p 6.25p 5.83p 6.25p 84400
07/12/2021 6.25p 6.25p 6.00p 6.25p 10575
06/12/2021 6.25p 6.25p 6.00p 6.25p 83333
03/12/2021 6.25p 6.25p 6.00p 6.25p 32126
02/12/2021 6.00p 6.50p 5.75p 6.50p 576265
01/12/2021 6.63p 6.63p 5.75p 6.50p 625209
30/11/2021 7.25p 7.25p 6.26p 6.63p 676913
29/11/2021 7.38p 7.38p 7.00p 7.25p 15026
26/11/2021 7.38p 7.75p 7.38p 7.38p 226
25/11/2021 7.50p 7.50p 7.25p 7.50p 22366
24/11/2021 7.75p 8.00p 7.35p 7.50p 80020
23/11/2021 7.75p 7.75p 7.51p 7.75p 15000
22/11/2021 7.75p 7.85p 7.50p 7.75p 102153
19/11/2021 8.13p 8.13p 7.50p 7.75p 218718
18/11/2021 7.25p 8.50p 7.18p 8.13p 554170
17/11/2021 7.25p 7.25p 6.75p 7.25p 110523
16/11/2021 7.25p 7.39p 7.25p 7.25p 13951
15/11/2021 7.25p 7.40p 7.02p 7.25p 20750
12/11/2021 7.25p 7.49p 7.00p 7.25p 117135
11/11/2021 7.25p 7.25p 7.10p 7.25p 10000
10/11/2021 7.25p 7.25p 7.00p 7.25p 111706
09/11/2021 7.25p 7.25p 7.05p 7.25p 21931
08/11/2021 7.38p 7.50p 7.00p 7.25p 171977
05/11/2021 7.00p 7.50p 6.82p 7.38p 133601
04/11/2021 7.00p 7.00p 7.00p 7.00p 0
03/11/2021 7.00p 7.00p 7.00p 7.00p 0
02/11/2021 7.00p 7.20p 7.00p 7.00p 5500
01/11/2021 6.88p 7.10p 6.88p 7.00p 52864
29/10/2021 6.88p 6.88p 6.68p 6.88p 258000
28/10/2021 6.88p 6.88p 6.50p 6.88p 301835
27/10/2021 7.13p 7.13p 7.00p 7.00p 10000
26/10/2021 7.13p 7.13p 7.00p 7.13p 42547
25/10/2021 7.63p 7.63p 7.00p 7.13p 271282
22/10/2021 7.75p 7.75p 7.52p 7.63p 10000
21/10/2021 7.75p 7.95p 7.50p 7.75p 56867
20/10/2021 7.75p 7.95p 7.75p 7.75p 19486
19/10/2021 7.75p 7.95p 7.60p 7.75p 387603
18/10/2021 7.75p 8.00p 7.75p 7.75p 131050
15/10/2021 7.00p 7.75p 7.00p 7.75p 338676
14/10/2021 6.88p 7.25p 6.55p 7.00p 301511
13/10/2021 6.88p 7.00p 6.75p 6.88p 23041
12/10/2021 7.25p 7.25p 6.60p 6.88p 218468
11/10/2021 7.38p 7.38p 7.00p 7.25p 607116
08/10/2021 7.50p 7.50p 7.06p 7.38p 154015
07/10/2021 7.50p 7.50p 7.25p 7.50p 131728
06/10/2021 7.63p 7.75p 7.25p 7.50p 285732
05/10/2021 7.50p 7.66p 7.30p 7.63p 224457
04/10/2021 8.25p 8.25p 7.00p 7.50p 766223
01/10/2021 8.25p 8.32p 8.01p 8.25p 6117
30/09/2021 8.25p 8.25p 8.00p 8.25p 145000
29/09/2021 8.25p 8.32p 8.25p 8.25p 6552
28/09/2021 8.38p 8.50p 8.00p 8.25p 170920
27/09/2021 8.38p 8.38p 8.38p 8.38p 0
24/09/2021 8.38p 8.38p 8.38p 8.38p 0
23/09/2021 8.38p 8.50p 8.38p 8.38p 12273
22/09/2021 8.38p 8.50p 8.35p 8.38p 163954
21/09/2021 8.38p 8.38p 8.25p 8.38p 40107
20/09/2021 8.63p 8.75p 8.25p 8.38p 205429
17/09/2021 8.88p 8.88p 8.38p 8.63p 399258
16/09/2021 8.50p 9.35p 8.50p 8.88p 946689
15/09/2021 8.75p 8.75p 8.00p 8.50p 68484
14/09/2021 8.75p 9.00p 8.50p 8.75p 72205
13/09/2021 8.75p 8.92p 8.50p 8.75p 21956
10/09/2021 8.75p 8.92p 8.54p 8.75p 40928
09/09/2021 8.38p 8.95p 8.26p 8.75p 110726
08/09/2021 8.38p 8.70p 8.38p 8.38p 22919
07/09/2021 8.88p 8.94p 8.15p 8.38p 178540
06/09/2021 8.38p 8.90p 8.34p 8.88p 431026
03/09/2021 8.50p 8.75p 8.25p 8.38p 59113
02/09/2021 8.38p 8.70p 8.25p 8.50p 409152
01/09/2021 8.75p 9.00p 8.01p 8.38p 203788
31/08/2021 8.88p 8.88p 8.50p 8.75p 18528
30/08/2021 8.88p 8.88p 8.50p 8.88p 10000
27/08/2021 8.88p 8.88p 8.50p 8.88p 10000
26/08/2021 8.88p 8.88p 8.75p 8.88p 33574
25/08/2021 8.88p 8.88p 8.88p 8.88p 0
24/08/2021 9.00p 9.00p 8.50p 8.88p 118081
23/08/2021 8.88p 9.00p 8.46p 9.00p 364699
20/08/2021 9.13p 9.13p 8.50p 8.88p 138237
19/08/2021 9.13p 9.13p 8.77p 9.13p 25000
18/08/2021 9.38p 9.50p 8.60p 9.13p 360179
17/08/2021 9.38p 9.38p 9.38p 9.38p 0
16/08/2021 9.50p 9.50p 9.00p 9.38p 63524
13/08/2021 9.63p 10.00p 9.00p 9.50p 175788
12/08/2021 9.63p 9.63p 9.25p 9.63p 38242
11/08/2021 9.63p 9.63p 9.25p 9.63p 2410
10/08/2021 9.63p 9.63p 9.25p 9.63p 1401
09/08/2021 9.63p 9.63p 9.33p 9.63p 50000
06/08/2021 9.63p 9.88p 9.63p 9.63p 324
05/08/2021 9.38p 10.00p 9.38p 9.63p 51933
04/08/2021 9.00p 9.50p 9.00p 9.25p 83023
03/08/2021 9.00p 9.50p 9.00p 9.00p 38097
02/08/2021 9.00p 9.01p 8.50p 9.00p 15001
30/07/2021 9.25p 9.25p 8.50p 9.00p 121279
29/07/2021 9.25p 9.25p 9.13p 9.25p 4500
28/07/2021 9.25p 9.25p 9.13p 9.25p 500
27/07/2021 9.50p 9.99p 9.00p 9.25p 156390
26/07/2021 9.25p 9.50p 9.00p 9.50p 229840
23/07/2021 9.25p 9.25p 9.25p 9.25p 0
22/07/2021 9.25p 9.25p 9.19p 9.25p 59712
21/07/2021 9.25p 10.00p 9.00p 9.20p 54700
20/07/2021 9.50p 9.50p 9.00p 9.25p 48435
19/07/2021 10.00p 10.00p 9.00p 9.50p 78907
16/07/2021 10.00p 10.00p 9.55p 10.00p 116111
15/07/2021 9.75p 10.00p 9.50p 10.00p 123549
14/07/2021 10.75p 10.75p 9.50p 9.75p 156688
13/07/2021 10.75p 10.75p 10.00p 10.75p 78230
12/07/2021 10.75p 10.75p 10.50p 10.75p 52638
09/07/2021 10.75p 10.85p 10.20p 10.75p 444610
08/07/2021 10.50p 11.95p 10.50p 10.75p 797939
07/07/2021 10.50p 10.50p 10.00p 10.50p 26953
06/07/2021 10.50p 11.00p 10.17p 10.50p 199228
05/07/2021 9.50p 11.00p 9.50p 10.50p 3237435
02/07/2021 9.50p 9.55p 9.50p 9.50p 10236
01/07/2021 9.50p 9.50p 9.50p 9.50p 2120
30/06/2021 9.50p 10.00p 9.50p 9.50p 53280
29/06/2021 9.50p 9.50p 9.42p 9.50p 43400
28/06/2021 9.50p 10.00p 9.42p 9.50p 9985
25/06/2021 10.00p 10.50p 9.00p 9.50p 71172
24/06/2021 10.00p 10.45p 10.00p 10.00p 3077
23/06/2021 9.50p 10.00p 9.40p 10.00p 79595
22/06/2021 9.50p 9.94p 9.29p 9.50p 70086
21/06/2021 9.50p 9.70p 9.29p 9.50p 244156
18/06/2021 9.50p 9.70p 9.28p 9.50p 260694
17/06/2021 9.50p 9.90p 9.25p 9.50p 3250338
16/06/2021 9.75p 10.00p 9.10p 9.50p 669347
15/06/2021 10.10p 10.10p 9.22p 9.75p 338223
14/06/2021 10.00p 10.25p 9.74p 10.10p 95626
11/06/2021 9.75p 10.40p 9.50p 10.00p 620816
10/06/2021 10.30p 10.35p 9.50p 9.75p 691750
09/06/2021 10.85p 11.00p 9.80p 10.30p 3025333
08/06/2021 10.85p 11.14p 10.50p 10.85p 89266
07/06/2021 10.85p 11.15p 10.50p 10.85p 700929
04/06/2021 10.85p 11.13p 10.68p 10.85p 90774
03/06/2021 10.85p 11.06p 10.65p 10.85p 188858
02/06/2021 10.60p 11.01p 10.58p 10.85p 174349
01/06/2021 10.75p 11.50p 10.15p 10.60p 605683
31/05/2021 11.00p 11.50p 10.00p 10.75p 332485
28/05/2021 11.00p 11.50p 10.00p 10.75p 332485
27/05/2021 11.25p 11.25p 10.50p 11.00p 325545
26/05/2021 12.15p 12.50p 11.00p 11.25p 250219
25/05/2021 12.75p 12.75p 11.50p 12.15p 467037
24/05/2021 12.75p 13.00p 12.50p 13.00p 98755
21/05/2021 13.00p 13.00p 12.50p 12.75p 257074
20/05/2021 13.25p 13.50p 12.50p 13.00p 715523
19/05/2021 12.50p 15.50p 12.50p 13.50p 3546628
18/05/2021 11.50p 12.45p 10.85p 12.10p 1313039
17/05/2021 11.50p 11.93p 11.10p 11.50p 405657
14/05/2021 11.50p 11.95p 11.25p 11.50p 290877
13/05/2021 11.75p 12.00p 10.50p 11.50p 953079
12/05/2021 12.50p 12.50p 11.00p 11.75p 550732
11/05/2021 13.50p 13.50p 12.00p 12.25p 955070
10/05/2021 12.75p 14.00p 12.75p 13.50p 1172161
07/05/2021 13.75p 14.00p 12.13p 12.80p 1128350
06/05/2021 12.00p 14.40p 11.75p 13.75p 2833613
05/05/2021 10.75p 13.00p 10.50p 12.00p 3809465
04/05/2021 9.25p 12.50p 9.25p 10.75p 3920794
03/05/2021 9.00p 9.50p 8.96p 9.25p 350630
30/04/2021 9.00p 9.50p 8.96p 9.25p 350630
29/04/2021 9.00p 9.10p 8.28p 9.00p 207054
28/04/2021 9.00p 9.25p 8.50p 9.00p 458858
27/04/2021 8.25p 9.35p 8.25p 9.00p 1896101
26/04/2021 8.25p 8.50p 8.00p 8.25p 648049
23/04/2021 8.13p 8.45p 7.58p 8.25p 737383

*Close Price adjusted for both dividends and splits