Chimera Investment Corporation (0A7B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:36PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.2200 | 4.2200 | 104 |
| 26 Apr 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2188 | 4.2188 | 151 |
| 25 Apr 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1192 | 4.1192 | 379 |
| 24 Apr 2024 | 4.1700 | 4.1700 | 4.1250 | 4.1300 | 4.1300 | 125 |
| 23 Apr 2024 | 4.1100 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 20 |
| 22 Apr 2024 | 4.1200 | 4.2000 | 4.0912 | 4.0912 | 4.0912 | 794 |
| 19 Apr 2024 | 4.0000 | 4.0988 | 4.0000 | 4.0950 | 4.0950 | 2,783 |
| 18 Apr 2024 | 3.9900 | 4.0450 | 3.9900 | 4.0100 | 4.0100 | 5,326 |
| 17 Apr 2024 | 3.9800 | 4.0300 | 3.9500 | 3.9700 | 3.9700 | 282 |
| 16 Apr 2024 | 3.9508 | 3.9800 | 3.9200 | 3.9588 | 3.9588 | 1,916 |
| 15 Apr 2024 | 4.0800 | 4.1188 | 4.0100 | 4.0100 | 4.0100 | 5,984 |
| 12 Apr 2024 | 4.1300 | 4.1300 | 4.0988 | 4.0988 | 4.0988 | 1,782 |
| 11 Apr 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0800 | 4.0800 | 391 |
| 10 Apr 2024 | 4.2300 | 4.2600 | 4.0988 | 4.1100 | 4.1100 | 1,848 |
| 09 Apr 2024 | 4.3300 | 4.3588 | 4.3200 | 4.3512 | 4.3512 | 785 |
| 08 Apr 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3080 | 4.3080 | 2,335 |
| 05 Apr 2024 | 4.3300 | 4.3600 | 4.3112 | 4.3300 | 4.3300 | 1,135 |
| 05 Apr 2024 | 0.11 Dividend | |||||
| 04 Apr 2024 | 4.6300 | 4.6300 | 4.4900 | 4.4900 | 4.3800 | 3,141 |
| 03 Apr 2024 | 4.4388 | 4.5188 | 4.4388 | 4.5188 | 4.4081 | 611 |
| 02 Apr 2024 | 4.5000 | 4.5100 | 4.5000 | 4.5088 | 4.3983 | 435 |
| 28 Mar 2024 | 4.5600 | 4.6450 | 4.5600 | 4.6100 | 4.4971 | 415 |
| 27 Mar 2024 | 4.4700 | 4.5288 | 4.4500 | 4.5200 | 4.4093 | 535 |
| 26 Mar 2024 | 4.5500 | 4.5500 | 4.4688 | 4.4688 | 4.3593 | 1,167 |
| 25 Mar 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5488 | 4.4374 | 3,873 |
| 22 Mar 2024 | 4.6000 | 4.6012 | 4.5393 | 4.5488 | 4.4374 | 11,414 |
| 21 Mar 2024 | 4.5400 | 4.6600 | 4.5400 | 4.5850 | 4.4727 | 385 |
| 20 Mar 2024 | 4.3400 | 4.4611 | 4.3400 | 4.4611 | 4.3518 | 2,137 |
| 19 Mar 2024 | 4.3800 | 4.4600 | 4.3700 | 4.3900 | 4.2824 | 2,248 |
| 18 Mar 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.3507 | 26 |
| 15 Mar 2024 | 4.4512 | 4.4588 | 4.4200 | 4.4412 | 4.3324 | 676 |
| 14 Mar 2024 | 4.5700 | 4.5700 | 4.4188 | 4.4188 | 4.3105 | 1,872 |
| 13 Mar 2024 | 4.6012 | 4.6012 | 4.5550 | 4.5550 | 4.4434 | 1,371 |
| 12 Mar 2024 | 4.4900 | 4.5512 | 4.4600 | 4.5300 | 4.4190 | 289 |
| 11 Mar 2024 | 4.4500 | 4.5500 | 4.4500 | 4.5270 | 4.4161 | 548 |
| 08 Mar 2024 | 4.4950 | 4.5180 | 4.4700 | 4.4812 | 4.3714 | 40,966 |
| 07 Mar 2024 | 4.4800 | 4.4800 | 4.4288 | 4.4588 | 4.3496 | 347 |
| 06 Mar 2024 | 4.3900 | 4.4200 | 4.3888 | 4.4088 | 4.3008 | 1,435 |
| 05 Mar 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3388 | 4.2325 | 146 |
| 04 Mar 2024 | 4.3800 | 4.3800 | 4.3150 | 4.3188 | 4.2130 | 1,419 |
| 01 Mar 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3800 | 4.2727 | 248 |
| 29 Feb 2024 | 4.3000 | 4.3688 | 4.3000 | 4.3500 | 4.2434 | 153 |
| 28 Feb 2024 | 4.3000 | 4.3200 | 4.2488 | 4.2788 | 4.1740 | 1,082 |
| 27 Feb 2024 | 4.3700 | 4.3700 | 4.3100 | 4.3600 | 4.2532 | 1,161 |
| 26 Feb 2024 | 4.4000 | 4.4500 | 4.3550 | 4.3700 | 4.2629 | 650 |
| 23 Feb 2024 | 4.3500 | 4.3950 | 4.3500 | 4.3950 | 4.2873 | 31 |
| 22 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2824 | 1 |
| 21 Feb 2024 | 4.3312 | 4.3700 | 4.3312 | 4.3400 | 4.2337 | 551 |
| 20 Feb 2024 | 4.3700 | 4.4000 | 4.3600 | 4.3792 | 4.2719 | 775 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.4000 | 4.4600 | 4.3400 | 4.4500 | 4.3410 | 1,540 |
| 15 Feb 2024 | 4.2500 | 4.4100 | 4.2500 | 4.3988 | 4.2910 | 4,113 |
| 14 Feb 2024 | 4.5200 | 4.5200 | 4.1800 | 4.2100 | 4.1069 | 9,641 |
| 13 Feb 2024 | 4.7000 | 4.7000 | 4.4700 | 4.4700 | 4.3605 | 4,554 |
| 12 Feb 2024 | 4.6900 | 4.7718 | 4.6900 | 4.7718 | 4.6549 | 1,009 |
| 09 Feb 2024 | 4.6200 | 4.6658 | 4.5900 | 4.6600 | 4.5458 | 4,436 |
| 08 Feb 2024 | 4.5000 | 4.6100 | 4.4900 | 4.6050 | 4.4922 | 811 |
| 07 Feb 2024 | 4.7100 | 4.7100 | 4.5900 | 4.6000 | 4.4873 | 3,364 |
| 06 Feb 2024 | 4.6480 | 4.7400 | 4.6400 | 4.7293 | 4.6134 | 3,669 |
| 05 Feb 2024 | 4.7300 | 4.7300 | 4.5900 | 4.6500 | 4.5361 | 2,249 |
| 02 Feb 2024 | 4.8600 | 4.8600 | 4.7800 | 4.8250 | 4.7068 | 1,191 |
| 01 Feb 2024 | 4.8300 | 4.8393 | 4.7788 | 4.7888 | 4.6715 | 3,002 |
| 31 Jan 2024 | 4.9800 | 5.0000 | 4.9000 | 4.9000 | 4.7800 | 576 |
| 30 Jan 2024 | 5.0950 | 5.1100 | 5.0100 | 5.0100 | 4.8873 | 297 |
| 29 Jan 2024 | 5.0400 | 5.1200 | 5.0300 | 5.1200 | 4.9946 | 456 |
| 26 Jan 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0300 | 4.9068 | 448 |
| 25 Jan 2024 | 4.9900 | 5.0300 | 4.9200 | 4.9600 | 4.8385 | 575 |
| 24 Jan 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0000 | 4.8775 | 440 |
| 23 Jan 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9500 | 4.8287 | 552 |
| 22 Jan 2024 | 4.9700 | 5.0400 | 4.9600 | 4.9600 | 4.8385 | 1,203 |
| 19 Jan 2024 | 4.9600 | 4.9600 | 4.8400 | 4.9012 | 4.7811 | 2,031 |
| 18 Jan 2024 | 4.9500 | 4.9800 | 4.8400 | 4.8400 | 4.7214 | 473 |
| 17 Jan 2024 | 4.8800 | 4.9712 | 4.8800 | 4.8900 | 4.7702 | 923 |
| 16 Jan 2024 | 4.9100 | 4.9400 | 4.8700 | 4.8900 | 4.7702 | 933 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.0520 | 5.1200 | 4.9800 | 4.9900 | 4.8678 | 585 |
| 11 Jan 2024 | 4.9900 | 5.0050 | 4.8820 | 5.0050 | 4.8824 | 3,905 |
| 10 Jan 2024 | 4.9800 | 5.0212 | 4.9800 | 5.0100 | 4.8873 | 2,754 |
| 09 Jan 2024 | 4.9600 | 5.0100 | 4.9200 | 5.0100 | 4.8873 | 6,270 |
| 08 Jan 2024 | 4.8995 | 5.0212 | 4.8700 | 5.0212 | 4.8982 | 1,335 |
| 05 Jan 2024 | 4.7500 | 4.8609 | 4.7500 | 4.8609 | 4.7418 | 2,053 |
| 04 Jan 2024 | 4.7700 | 4.8080 | 4.7700 | 4.7888 | 4.6715 | 2,626 |
| 03 Jan 2024 | 4.9100 | 4.9100 | 4.7600 | 4.8300 | 4.7117 | 6,072 |
| 02 Jan 2024 | 4.9400 | 4.9889 | 4.9200 | 4.9889 | 4.8667 | 1,321 |
| 29 Dec 2023 | 5.1000 | 5.1186 | 5.0000 | 5.0199 | 4.8969 | 786 |
| 28 Dec 2023 | 5.1188 | 5.1600 | 5.1188 | 5.1250 | 4.9994 | 1,798 |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 27 Dec 2023 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.0511 | 3 |
| 22 Dec 2023 | 5.2200 | 5.2600 | 5.2200 | 5.2500 | 5.0148 | 475 |
| 21 Dec 2023 | 5.1800 | 5.1800 | 5.1150 | 5.1200 | 4.8907 | 799 |
| 20 Dec 2023 | 5.1400 | 5.2450 | 5.1200 | 5.2207 | 4.9869 | 1,549 |
| 19 Dec 2023 | 4.9800 | 5.1800 | 4.9800 | 5.1600 | 4.9289 | 435 |
| 18 Dec 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9888 | 4.7653 | 480 |
| 15 Dec 2023 | 5.1500 | 5.1700 | 4.9900 | 4.9900 | 4.7665 | 741 |
| 14 Dec 2023 | 5.1712 | 5.2020 | 5.1288 | 5.1400 | 4.9098 | 812 |
| 13 Dec 2023 | 4.9700 | 5.0600 | 4.9600 | 4.9600 | 4.7378 | 1,391 |
| 12 Dec 2023 | 4.9380 | 5.0100 | 4.8900 | 5.0100 | 4.7856 | 456 |
| 11 Dec 2023 | 5.0700 | 5.0700 | 4.9800 | 4.9888 | 4.7653 | 546 |
| 08 Dec 2023 | 5.1100 | 5.1600 | 5.0488 | 5.0900 | 4.8620 | 407 |
| 07 Dec 2023 | 5.1000 | 5.1100 | 5.0300 | 5.1100 | 4.8811 | 392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.