UK markets closed

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.25000.0000 (0.00%)
At close: 03:30PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.20201.20201.20001.25001.2500101,496
24 Apr 20241.25001.27001.27001.25001.2500782
23 Apr 20241.25001.25001.25001.25001.2500-
22 Apr 20241.25001.20001.20001.25001.250050,842
19 Apr 20241.25001.30001.20001.25001.250029,689
18 Apr 20241.25001.22201.20201.25001.2500524,000
17 Apr 20241.25001.33001.22001.25001.25001,901,152
16 Apr 20241.12501.26501.11001.25001.25001,605,930
15 Apr 20241.25001.33001.10001.12501.1250964,619
12 Apr 20241.30001.22601.10901.25001.25001,215,812
11 Apr 20241.30001.40001.20001.30001.30001,201,180
10 Apr 20241.60001.50001.16501.37001.37003,691,331
09 Apr 20241.65001.63001.60001.65001.6500469,142
08 Apr 20241.65001.63001.63001.65001.650025,000
05 Apr 20241.65001.70001.60001.65001.6500272,598
04 Apr 20241.65001.64001.60601.65001.650084,150
03 Apr 20241.60001.65001.60001.65001.65001,300,000
02 Apr 20241.65001.80001.42001.50001.50002,592,221
28 Mar 20241.70001.69001.60001.65001.6500105,697
27 Mar 20241.70001.77601.65501.70001.70007,008
26 Mar 20241.70001.75001.75001.70001.7000500
25 Mar 20241.70001.70001.70001.70001.7000-
22 Mar 20241.70001.70001.70001.70001.7000-
21 Mar 20241.70001.65501.65501.70001.700039,216
20 Mar 20241.70001.60001.60001.70001.70001,205
19 Mar 20241.70001.77601.70001.70001.7000303,074
18 Mar 20241.70001.71501.62601.70001.7000263,228
15 Mar 20241.55001.72501.66701.70001.7000870,158
14 Mar 20241.55001.60001.50001.55001.5500183,908
13 Mar 20241.55001.57501.57501.55001.5500132,000
12 Mar 20241.62501.65001.50001.60001.6000459,223
11 Mar 20241.75001.70001.60001.60001.6000253,460
08 Mar 20241.75001.79501.61201.75001.7500157,773
07 Mar 20241.75001.70001.70001.75001.75009,353
06 Mar 20241.75001.79501.70301.75001.750022,829
05 Mar 20241.75001.79501.75001.75001.750058,086
04 Mar 20241.75001.75001.75001.75001.7500-
01 Mar 20241.75001.80001.77501.75001.750080,646
29 Feb 20241.75001.80001.70001.75001.750013,255
28 Feb 20241.85001.79001.78001.75001.7500171,484
27 Feb 20241.90002.00001.71001.85001.8500102,729
26 Feb 20241.90001.89501.89501.90001.9000250,000
23 Feb 20241.95001.92801.81001.90001.9000581,193
22 Feb 20242.05002.10001.90002.04002.0400747,619
21 Feb 20242.00002.45001.95002.05002.05001,651,911
20 Feb 20242.00002.02001.90002.00002.00003,842
19 Feb 20242.00002.02002.02002.00002.00006,286
16 Feb 20242.00001.90501.90502.00002.000015,948
15 Feb 20242.00002.10002.10002.00002.000011
14 Feb 20242.00002.00002.00002.00002.0000-
13 Feb 20242.00002.10001.90502.00002.0000183,921
12 Feb 20242.00001.92401.86002.00002.0000273,465
09 Feb 20242.00002.00002.00002.00002.0000-
08 Feb 20241.92501.97501.88602.00002.0000173,585
07 Feb 20241.92501.91001.90001.92501.9250112,229
06 Feb 20241.97501.99101.88601.92501.9250243,048
05 Feb 20242.05002.10001.80901.97501.97501,295,050
02 Feb 20242.05002.05002.05002.05002.0500-
01 Feb 20242.10002.03902.00002.05002.050074,572
31 Jan 20242.10002.05002.00002.10002.100075,917
30 Jan 20242.10002.00002.00002.10002.1000317
29 Jan 20242.10002.10002.10002.10002.1000-
26 Jan 20242.10002.07902.00002.10002.100051,023
25 Jan 20242.10002.00002.00002.10002.1000112,629
24 Jan 20242.10002.20002.00002.10002.100026,372
23 Jan 20242.10002.10002.10002.10002.1000-
22 Jan 20242.10002.03602.03602.10002.100034,786
19 Jan 20242.10002.00002.00002.10002.1000938
18 Jan 20242.10002.18802.00002.10002.10006,085
17 Jan 20242.10002.07502.07502.10002.100012,048
16 Jan 20242.10002.20002.00002.10002.10009,350
15 Jan 20242.00002.20002.00002.10002.1000143,008
12 Jan 20242.10002.10002.10002.10002.1000-
11 Jan 20242.10002.20002.00002.10002.1000531,111
10 Jan 20242.10002.13502.13502.10002.100070,023
09 Jan 20242.25002.13502.03002.10002.10005,643,468
08 Jan 20242.90002.75002.68002.85002.8500113,875
05 Jan 20242.90002.82002.82002.90002.900017,085
04 Jan 20242.90002.92002.89002.90002.9000457,085
03 Jan 20242.90003.10002.70002.90002.900026,229
02 Jan 20242.85002.97502.60002.90002.9000396,706
29 Dec 20232.85002.85002.85002.85002.8500-
28 Dec 20232.75002.90002.60002.85002.8500125,544
27 Dec 20232.75002.75002.75002.75002.7500-
22 Dec 20232.75002.77002.68002.75002.750053,540
21 Dec 20232.75002.90002.68002.75002.75004,297
20 Dec 20232.75002.84002.61502.75002.7500519,486
19 Dec 20232.75002.90002.67702.90002.9000160,330
18 Dec 20232.75002.96002.63002.96002.9600453,438
15 Dec 20232.65002.92502.60002.86002.86001,225,681
14 Dec 20232.50002.50002.50002.50002.5000-
13 Dec 20232.50002.50002.50002.50002.5000-
12 Dec 20232.50002.40202.40002.50002.50004,128
11 Dec 20232.55002.45002.40002.50002.5000576,664
08 Dec 20232.55002.50102.50102.55002.550012,933
07 Dec 20232.55002.52402.52402.55002.550066,959
06 Dec 20232.55002.55002.55002.55002.550039
05 Dec 20232.60002.55002.45002.55002.5500317,679
04 Dec 20232.60002.60002.50002.60002.6000353,360
01 Dec 20232.60002.65002.50002.60002.6000777,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...