UK Markets open in 1 min

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.5500-0.0500 (-1.09%)
At close: 01:03PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20224.55004.72004.40004.55004.550041,724
03 Oct 20224.50004.60004.40004.60004.600014,160
30 Sept 20224.50004.40004.40004.50004.500019,608
29 Sept 20224.72504.60204.40004.50004.5000200,609
28 Sept 20224.90004.80004.61004.85004.8500167,733
27 Sept 20224.95004.93004.80004.90004.9000130,650
26 Sept 20224.95004.93004.80004.92004.9200102,979
23 Sept 20224.95004.95004.95004.95004.9500-
22 Sept 20224.95004.93004.93004.95004.9500405
21 Sept 20224.95004.93004.93004.95004.95009,700
20 Sept 20224.95004.95004.95004.95004.9500-
16 Sept 20224.95004.95004.95004.95004.9500-
15 Sept 20224.95004.95004.95004.95004.9500-
14 Sept 20224.95004.95004.95004.95004.950042,424
13 Sept 20225.00005.00004.80004.95004.9500100,000
12 Sept 20225.00005.00005.00005.00005.0000-
09 Sept 20225.00005.00005.00005.00005.0000-
08 Sept 20225.00004.90004.90005.00005.000020,000
07 Sept 20225.00004.90004.90005.00005.000038,394
06 Sept 20225.00005.01005.01005.00005.0000516
05 Sept 20225.00005.00005.00005.00005.0000-
02 Sept 20225.00005.00005.00005.00005.0000-
01 Sept 20224.95005.10004.90005.00005.000061,923
31 Aug 20224.95004.80304.80004.95004.95002,559
30 Aug 20224.95004.92004.92004.95004.950040,529
26 Aug 20225.00004.95004.90004.95004.950070,212
25 Aug 20225.00005.10004.90005.00005.0000626
24 Aug 20225.00005.00004.82005.00005.0000138,146
23 Aug 20225.00005.00004.90005.00005.00002,532
22 Aug 20225.05005.01004.90005.00005.000020,903
19 Aug 20225.05005.05004.90005.05005.0500195,728
18 Aug 20225.05004.92504.92505.05005.05009,519
17 Aug 20225.05005.20004.92505.05005.050031,311
16 Aug 20225.05005.20004.92005.05005.05002,667
15 Aug 20225.05004.97504.97505.05005.05006,000
12 Aug 20225.05004.92504.92505.05005.05008,564
11 Aug 20225.05004.93004.80005.05005.0500351,165
10 Aug 20225.05005.14005.09005.05005.050039,361
09 Aug 20225.05005.05005.05005.05005.0500-
08 Aug 20225.05004.97504.92205.05005.0500273,060
05 Aug 20225.05004.99004.90005.05005.0500204,300
04 Aug 20225.05005.02505.00005.05005.0500115,725
03 Aug 20225.00005.20004.82005.05005.05001,067,359
02 Aug 20225.05005.20004.90005.00005.0000540,583
01 Aug 20224.75005.17004.90005.05005.0500972,632
29 Jul 20224.80004.78104.77904.80004.8000214,082
28 Jul 20224.70004.71604.70004.80004.8000606,468
27 Jul 20224.70004.70004.70004.70004.7000-
26 Jul 20224.70004.70004.70004.70004.7000117,020
25 Jul 20224.70004.69004.69004.70004.7000426,500
22 Jul 20224.70004.70004.70004.70004.7000-
21 Jul 20224.70004.70004.70004.70004.7000-
20 Jul 20224.70004.70004.70004.70004.7000-
19 Jul 20224.70004.70004.70004.70004.7000-
18 Jul 20224.70004.70004.60004.70004.700021,614
15 Jul 20224.70004.70004.70004.70004.70001,293
14 Jul 20224.90005.00004.30004.70004.7000870,531
13 Jul 20224.90004.80004.80004.90004.90001,168
12 Jul 20224.90004.89004.80204.90004.9000200,696
11 Jul 20224.90004.94504.94504.90004.900040,000
08 Jul 20224.85005.10004.74004.90004.90002,901,638
07 Jul 20224.75004.75004.75004.75004.7500-
06 Jul 20224.75004.75004.75004.75004.7500-
05 Jul 20224.75004.70004.60004.75004.750063,383
04 Jul 20224.75004.75004.75004.75004.7500-
01 Jul 20224.75004.90004.60004.75004.75008,578
30 Jun 20224.75004.75004.75004.75004.7500-
29 Jun 20224.75004.73304.73304.75004.750025,000
28 Jun 20224.75004.60004.60004.75004.750014,885
27 Jun 20224.75004.75004.75004.75004.7500-
24 Jun 20224.75004.75004.75004.75004.7500-
23 Jun 20224.75004.63004.63004.75004.75009,628
22 Jun 20224.75004.62504.62504.75004.750050,000
21 Jun 20224.75004.74504.62504.75004.750024,247
20 Jun 20224.75004.62504.62504.75004.750043,330
17 Jun 20224.75004.75004.75004.75004.7500-
16 Jun 20224.75004.75004.75004.75004.7500-
15 Jun 20224.75004.78004.78004.75004.750030,000
14 Jun 20224.75004.75004.75004.75004.7500-
13 Jun 20224.90005.00004.60004.75004.7500162,691
10 Jun 20224.90004.80004.70004.90004.9000134,893
09 Jun 20224.90004.80004.80004.90004.9000126,286
08 Jun 20224.85004.94804.90004.90004.9000215,151
07 Jun 20224.85004.94004.69704.85004.8500319,462
06 Jun 20224.65004.80004.80004.85004.8500145,000
01 Jun 20224.60004.70004.50004.65004.6500154,903
31 May 20224.60004.50004.50004.60004.60007,450
30 May 20224.60004.50004.50004.60004.6000292
27 May 20224.60004.60004.60004.60004.6000-
26 May 20224.50004.55004.43804.60004.6000380,401
25 May 20224.70004.80004.40004.50004.5000491,704
24 May 20224.75004.65604.60004.70004.700069,789
23 May 20224.75004.72804.70004.75004.750010,063
20 May 20224.75004.73004.70004.75004.7500137,465
19 May 20224.75004.74004.74004.75004.7500105,380
18 May 20224.75004.70004.70004.75004.75002,309
17 May 20224.85004.74004.70004.75004.7500155
16 May 20224.85004.70004.70004.85004.85001,945
13 May 20224.90004.80004.80004.85004.850025,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...