UK Markets closed

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9.000.00 (0.00%)
At close: 10:29AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20219.509.509.019.009.0038,097
02 Aug 20219.009.018.509.009.0015,001
30 Jul 20219.259.138.509.009.00121,279
29 Jul 20219.259.139.139.259.254,500
28 Jul 20219.259.139.139.259.25500
27 Jul 20219.509.999.009.259.25156,390
26 Jul 20219.259.279.009.509.50229,840
23 Jul 20219.259.259.259.259.25-
22 Jul 20219.259.259.199.259.2559,712
21 Jul 20219.2510.009.009.209.2054,700
20 Jul 20219.509.509.009.259.2548,435
19 Jul 202110.009.509.009.509.5078,907
16 Jul 202110.009.999.5510.0010.00116,111
15 Jul 20219.759.999.5010.0010.00123,549
14 Jul 202110.7510.709.509.759.75156,688
13 Jul 20210.110.110.100.110.1178,230
12 Jul 202110.7510.7010.5010.7510.7552,638
09 Jul 202110.7510.8510.2010.7510.75444,610
08 Jul 202110.5011.9510.5010.7510.75797,938
07 Jul 202110.5010.1310.0010.5010.5026,953
06 Jul 202110.5011.0010.1710.5010.50199,228
05 Jul 20219.5011.009.5010.5010.503,237,434
02 Jul 20219.509.559.559.509.5010,236
01 Jul 20219.509.509.509.509.502,120
30 Jun 20219.5010.009.999.509.5053,280
29 Jun 20219.509.429.419.509.5043,400
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20219.509.709.289.509.50244,156
18 Jun 20219.509.709.279.509.50260,694
17 Jun 20219.509.909.259.509.504,015,227
16 Jun 20219.7510.009.109.509.50669,347
15 Jun 202110.1010.009.229.759.75338,223
14 Jun 202110.0010.259.7410.1010.1095,626
11 Jun 20219.7510.409.5010.0010.00620,816
10 Jun 202110.3010.359.509.759.75691,750
09 Jun 202110.8511.009.8010.3010.303,025,333
08 Jun 202110.8511.1410.5010.8510.8589,266
07 Jun 202110.8511.1510.5010.8510.85700,929
04 Jun 202110.8511.1310.6810.8510.8590,774
03 Jun 202110.8511.0610.6510.8510.85188,858
02 Jun 202110.6011.0110.5710.8510.85174,349
01 Jun 202110.7511.5010.1510.6010.60605,682
28 May 202111.0011.5010.0010.7510.75332,485
27 May 202111.2511.1310.5011.0011.00325,545
26 May 202112.1512.5011.0011.2511.25250,219
25 May 202112.7512.6511.5012.1512.15467,037
24 May 202112.7513.0012.5013.0013.0098,755
21 May 202113.0012.8512.5012.7512.75257,074
20 May 202113.2513.5012.5013.0013.00715,523
19 May 202112.5015.5012.5013.5013.503,546,628
18 May 202111.5012.4510.8512.1012.101,313,039
17 May 202111.5011.9311.1011.5011.50405,657
14 May 202111.5011.9511.2511.5011.50290,877
13 May 202111.7512.0010.5011.5011.50953,079
12 May 202112.5012.4411.0011.7511.75550,732
11 May 202113.5013.2012.0012.2512.25955,070
10 May 202112.7514.0012.7513.5013.501,172,161
07 May 202113.7514.0012.1312.8012.801,128,350
06 May 202112.0014.4011.7513.7513.752,908,613
05 May 202110.7513.0010.5012.0012.003,809,465
04 May 20219.2512.509.2510.7510.754,320,794
30 Apr 20219.009.508.969.259.25350,630
29 Apr 20219.009.108.289.009.00207,054
28 Apr 20219.009.258.509.009.00458,858
27 Apr 20218.259.358.399.009.001,896,101
26 Apr 20218.258.508.008.258.25648,049
23 Apr 20218.138.457.588.258.25737,383
22 Apr 20218.258.357.978.138.13548,196
21 Apr 20218.508.707.248.258.251,042,386
20 Apr 20219.009.008.008.508.50739,117
19 Apr 20219.2510.508.149.009.001,719,949
16 Apr 20217.0010.507.009.259.2513,162,070
15 Apr 20217.007.007.007.007.00-
14 Apr 20217.007.007.007.007.00-
13 Apr 20217.007.007.007.007.00-
12 Apr 20217.007.007.007.007.00-
09 Apr 20217.007.007.007.007.00-
08 Apr 20217.007.007.007.007.00-
07 Apr 20217.007.007.007.007.00-
06 Apr 20217.007.007.007.007.00-
01 Apr 20217.007.007.007.007.00-
31 Mar 20217.007.007.007.007.00-
30 Mar 20217.007.007.007.007.00-
29 Mar 20217.007.007.007.007.00-
26 Mar 20217.007.007.007.007.00-
25 Mar 20217.007.007.007.007.00-
24 Mar 20217.007.007.007.007.00-
23 Mar 20217.007.007.007.007.00-
22 Mar 20217.007.007.007.007.00-
19 Mar 20217.007.007.007.007.00-
18 Mar 20217.007.007.007.007.00-
17 Mar 20217.007.007.007.007.00-
16 Mar 20217.007.007.007.007.00-
15 Mar 20217.007.007.007.007.00-
12 Mar 20217.007.007.007.007.00-
11 Mar 20217.007.007.007.007.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...