Chamberlin plc (CMH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 Mar 2023 | 3.6500 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 168 |
| 15 Mar 2023 | 3.6500 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 210,000 |
| 14 Mar 2023 | 3.6500 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 3,018 |
| 13 Mar 2023 | 3.6500 | 3.7000 | 3.5750 | 3.6500 | 3.6500 | 50,960 |
| 10 Mar 2023 | 3.7250 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 143,295 |
| 09 Mar 2023 | 3.7000 | 3.7400 | 3.7400 | 3.7250 | 3.7250 | 50,481 |
| 08 Mar 2023 | 3.7000 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 160,427 |
| 07 Mar 2023 | 3.8500 | 3.7700 | 3.6500 | 3.7000 | 3.7000 | 328,663 |
| 06 Mar 2023 | 3.9750 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 125,000 |
| 03 Mar 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 02 Mar 2023 | 4.0000 | 3.9000 | 3.8500 | 3.9750 | 3.9750 | 125,840 |
| 01 Mar 2023 | 4.0000 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 1,300 |
| 28 Feb 2023 | 4.0000 | 4.0800 | 3.9000 | 4.0000 | 4.0000 | 414,201 |
| 27 Feb 2023 | 4.0000 | 3.9000 | 3.9000 | 4.0000 | 4.0000 | 270 |
| 24 Feb 2023 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 81,868 |
| 23 Feb 2023 | 4.0000 | 4.0400 | 3.9160 | 4.0000 | 4.0000 | 69,722 |
| 22 Feb 2023 | 4.0500 | 3.9900 | 3.9000 | 4.0000 | 4.0000 | 63,174 |
| 21 Feb 2023 | 4.0500 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 994,121 |
| 20 Feb 2023 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 229,066 |
| 17 Feb 2023 | 3.9000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 269,413 |
| 16 Feb 2023 | 3.8250 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 221,419 |
| 15 Feb 2023 | 3.7000 | 3.9000 | 3.7500 | 3.8250 | 3.8250 | 172,401 |
| 14 Feb 2023 | 3.6500 | 3.7900 | 3.6220 | 3.7000 | 3.7000 | 99,678 |
| 13 Feb 2023 | 3.6000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 796,576 |
| 10 Feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 09 Feb 2023 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 320 |
| 08 Feb 2023 | 3.6000 | 3.5190 | 3.5190 | 3.6000 | 3.6000 | 80,000 |
| 07 Feb 2023 | 3.6000 | 3.5200 | 3.5000 | 3.6000 | 3.6000 | 150,166 |
| 06 Feb 2023 | 3.6000 | 3.7000 | 3.3000 | 3.6000 | 3.6000 | 451,307 |
| 03 Feb 2023 | 3.6000 | 3.5890 | 3.5000 | 3.6000 | 3.6000 | 113,981 |
| 02 Feb 2023 | 3.6000 | 3.5900 | 3.5000 | 3.6000 | 3.6000 | 46,852 |
| 01 Feb 2023 | 3.6000 | 3.5000 | 3.5000 | 3.6000 | 3.6000 | 42 |
| 31 Jan 2023 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 405,056 |
| 30 Jan 2023 | 3.5500 | 3.5500 | 3.5200 | 3.6000 | 3.6000 | 350,000 |
| 27 Jan 2023 | 3.5500 | 3.5200 | 3.5000 | 3.5500 | 3.5500 | 30,500 |
| 26 Jan 2023 | 3.5000 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 1,221 |
| 25 Jan 2023 | 3.6500 | 3.6340 | 3.3500 | 3.5500 | 3.5500 | 216,470 |
| 24 Jan 2023 | 3.6000 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 50,000 |
| 23 Jan 2023 | 3.6000 | 3.5000 | 3.5000 | 3.6000 | 3.6000 | 300 |
| 20 Jan 2023 | 3.5500 | 3.5900 | 3.5900 | 3.6000 | 3.6000 | 119,637 |
| 19 Jan 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 66,000 |
| 18 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 17 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 25,000 |
| 16 Jan 2023 | 3.5000 | 3.7000 | 3.4040 | 3.5500 | 3.5500 | 76,936 |
| 13 Jan 2023 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100,000 |
| 12 Jan 2023 | 3.4500 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 176,227 |
| 11 Jan 2023 | 3.6500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 183,125 |
| 10 Jan 2023 | 3.6500 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 263 |
| 09 Jan 2023 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 14,319 |
| 06 Jan 2023 | 3.9000 | 3.8000 | 3.5150 | 3.6500 | 3.6500 | 375,000 |
| 05 Jan 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 04 Jan 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 Jan 2023 | 4.0000 | 3.9900 | 3.8200 | 3.9000 | 3.9000 | 58,734 |
| 30 Dec 2022 | 4.0000 | 3.9990 | 3.9000 | 4.0000 | 4.0000 | 50,250 |
| 29 Dec 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 28 Dec 2022 | 3.9000 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 82,921 |
| 23 Dec 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 Dec 2022 | 3.9000 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 200 |
| 21 Dec 2022 | 3.9000 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 50,000 |
| 20 Dec 2022 | 3.9750 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 212,599 |
| 19 Dec 2022 | 3.9500 | 4.0500 | 3.8060 | 3.9750 | 3.9750 | 243,571 |
| 16 Dec 2022 | 3.8500 | 4.0850 | 3.6500 | 3.9500 | 3.9500 | 1,203,521 |
| 15 Dec 2022 | 3.9500 | 3.9000 | 3.5000 | 3.8500 | 3.8500 | 875,000 |
| 14 Dec 2022 | 4.0500 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 113,130 |
| 13 Dec 2022 | 4.0500 | 4.0000 | 4.0000 | 4.0500 | 4.0500 | 2,652 |
| 12 Dec 2022 | 4.0500 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 1,182 |
| 09 Dec 2022 | 4.1000 | 4.0000 | 4.0000 | 4.0500 | 4.0500 | 1,000 |
| 08 Dec 2022 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 11,680 |
| 07 Dec 2022 | 4.1500 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 75,021 |
| 06 Dec 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 Dec 2022 | 4.2750 | 4.2400 | 4.1000 | 4.1500 | 4.1500 | 180,237 |
| 02 Dec 2022 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 01 Dec 2022 | 4.3250 | 4.3300 | 4.3000 | 4.2750 | 4.2750 | 197,010 |
| 30 Nov 2022 | 4.3500 | 4.4200 | 4.3100 | 4.3250 | 4.3250 | 157,991 |
| 29 Nov 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 28 Nov 2022 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 10,250 |
| 25 Nov 2022 | 4.4000 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4,094 |
| 24 Nov 2022 | 4.4000 | 4.4700 | 4.3000 | 4.4000 | 4.4000 | 152,608 |
| 23 Nov 2022 | 4.6500 | 4.5800 | 4.4070 | 4.4500 | 4.4500 | 315,546 |
| 22 Nov 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 21 Nov 2022 | 4.6500 | 4.5800 | 4.5800 | 4.6500 | 4.6500 | 40,000 |
| 18 Nov 2022 | 4.6000 | 4.6900 | 4.5750 | 4.6500 | 4.6500 | 150,000 |
| 17 Nov 2022 | 4.8000 | 4.7300 | 4.5500 | 4.6000 | 4.6000 | 533,412 |
| 16 Nov 2022 | 4.7500 | 4.8450 | 4.4050 | 4.8000 | 4.8000 | 855,378 |
| 15 Nov 2022 | 4.5500 | 4.9900 | 4.5000 | 4.7500 | 4.7500 | 2,399,372 |
| 14 Nov 2022 | 4.5000 | 4.5770 | 4.5770 | 4.5500 | 4.5500 | 831 |
| 11 Nov 2022 | 4.3500 | 4.6000 | 4.3580 | 4.5000 | 4.5000 | 300,001 |
| 10 Nov 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 Nov 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 68,643 |
| 08 Nov 2022 | 4.3500 | 4.2000 | 4.2000 | 4.3500 | 4.3500 | 28,678 |
| 07 Nov 2022 | 4.3500 | 4.2000 | 4.2000 | 4.3500 | 4.3500 | 14,547 |
| 04 Nov 2022 | 4.4000 | 4.6250 | 4.2500 | 4.3500 | 4.3500 | 419,426 |
| 03 Nov 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 02 Nov 2022 | 4.5500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 150,150 |
| 01 Nov 2022 | 4.4500 | 4.5000 | 4.4000 | 4.5500 | 4.5500 | 58,000 |
| 31 Oct 2022 | 4.4500 | 4.4300 | 4.4000 | 4.4500 | 4.4500 | 94,041 |
| 28 Oct 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 27 Oct 2022 | 4.4500 | 4.4320 | 4.4320 | 4.4500 | 4.4500 | 4,377 |
| 26 Oct 2022 | 4.4500 | 4.4350 | 4.4350 | 4.4500 | 4.4500 | 225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
