Chamberlin plc (CMH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:46AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 0.0000 | 0.0000 | 0.0000 | 4.4500 | 4.4500 | 440,750 |
| 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 |
| 25 Oct 2022 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 9,755 |
| 24 Oct 2022 | 4.4500 | 4.4400 | 4.4400 | 4.4500 | 4.4500 | 15,055 |
| 21 Oct 2022 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 20,883 |
| 20 Oct 2022 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 17,557 |
| 19 Oct 2022 | 4.4500 | 4.4450 | 4.4000 | 4.4500 | 4.4500 | 20,248 |
| 18 Oct 2022 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 10,050 |
| 17 Oct 2022 | 4.4500 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 62,000 |
| 14 Oct 2022 | 4.4500 | 4.4000 | 4.4000 | 4.4500 | 4.4500 | 2,051 |
| 13 Oct 2022 | 4.5500 | 4.3500 | 4.3500 | 4.4500 | 4.4500 | 100,000 |
| 12 Oct 2022 | 4.5500 | 4.4000 | 4.4000 | 4.5500 | 4.5500 | 50,000 |
| 11 Oct 2022 | 4.5500 | 4.4000 | 4.4000 | 4.5500 | 4.5500 | 25,000 |
| 10 Oct 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 109 |
| 07 Oct 2022 | 4.5500 | 4.6700 | 4.4750 | 4.5500 | 4.5500 | 65,856 |
| 06 Oct 2022 | 4.5500 | 5.0000 | 4.4750 | 4.5500 | 4.5500 | 516,176 |
| 05 Oct 2022 | 4.5500 | 4.6700 | 4.6700 | 4.5500 | 4.5500 | 6 |
| 04 Oct 2022 | 4.5500 | 4.7200 | 4.4000 | 4.5500 | 4.5500 | 41,724 |
| 03 Oct 2022 | 4.5000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 14,160 |
| 30 Sept 2022 | 4.5000 | 4.4000 | 4.4000 | 4.5000 | 4.5000 | 19,608 |
| 29 Sept 2022 | 4.7250 | 4.6020 | 4.4000 | 4.5000 | 4.5000 | 200,609 |
| 28 Sept 2022 | 4.9000 | 4.8000 | 4.6100 | 4.8500 | 4.8500 | 167,733 |
| 27 Sept 2022 | 4.9500 | 4.9300 | 4.8000 | 4.9000 | 4.9000 | 130,650 |
| 26 Sept 2022 | 4.9500 | 4.9300 | 4.8000 | 4.9200 | 4.9200 | 102,979 |
| 23 Sept 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 22 Sept 2022 | 4.9500 | 4.9300 | 4.9300 | 4.9500 | 4.9500 | 405 |
| 21 Sept 2022 | 4.9500 | 4.9300 | 4.9300 | 4.9500 | 4.9500 | 9,700 |
| 20 Sept 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 16 Sept 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 15 Sept 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 14 Sept 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 42,424 |
| 13 Sept 2022 | 5.0000 | 5.0000 | 4.8000 | 4.9500 | 4.9500 | 100,000 |
| 12 Sept 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 09 Sept 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 08 Sept 2022 | 5.0000 | 4.9000 | 4.9000 | 5.0000 | 5.0000 | 20,000 |
| 07 Sept 2022 | 5.0000 | 4.9000 | 4.9000 | 5.0000 | 5.0000 | 38,394 |
| 06 Sept 2022 | 5.0000 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | 516 |
| 05 Sept 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Sept 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 Sept 2022 | 4.9500 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 61,923 |
| 31 Aug 2022 | 4.9500 | 4.8030 | 4.8000 | 4.9500 | 4.9500 | 2,559 |
| 30 Aug 2022 | 4.9500 | 4.9200 | 4.9200 | 4.9500 | 4.9500 | 40,529 |
| 26 Aug 2022 | 5.0000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 70,212 |
| 25 Aug 2022 | 5.0000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 626 |
| 24 Aug 2022 | 5.0000 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 138,146 |
| 23 Aug 2022 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 2,532 |
| 22 Aug 2022 | 5.0500 | 5.0100 | 4.9000 | 5.0000 | 5.0000 | 20,903 |
| 19 Aug 2022 | 5.0500 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 195,728 |
| 18 Aug 2022 | 5.0500 | 4.9250 | 4.9250 | 5.0500 | 5.0500 | 9,519 |
| 17 Aug 2022 | 5.0500 | 5.2000 | 4.9250 | 5.0500 | 5.0500 | 31,311 |
| 16 Aug 2022 | 5.0500 | 5.2000 | 4.9200 | 5.0500 | 5.0500 | 2,667 |
| 15 Aug 2022 | 5.0500 | 4.9750 | 4.9750 | 5.0500 | 5.0500 | 6,000 |
| 12 Aug 2022 | 5.0500 | 4.9250 | 4.9250 | 5.0500 | 5.0500 | 8,564 |
| 11 Aug 2022 | 5.0500 | 4.9300 | 4.8000 | 5.0500 | 5.0500 | 351,165 |
| 10 Aug 2022 | 5.0500 | 5.1400 | 5.0900 | 5.0500 | 5.0500 | 39,361 |
| 09 Aug 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 08 Aug 2022 | 5.0500 | 4.9750 | 4.9220 | 5.0500 | 5.0500 | 273,060 |
| 05 Aug 2022 | 5.0500 | 4.9900 | 4.9000 | 5.0500 | 5.0500 | 204,300 |
| 04 Aug 2022 | 5.0500 | 5.0250 | 5.0000 | 5.0500 | 5.0500 | 115,725 |
| 03 Aug 2022 | 5.0000 | 5.2000 | 4.8200 | 5.0500 | 5.0500 | 1,067,359 |
| 02 Aug 2022 | 5.0500 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 540,583 |
| 01 Aug 2022 | 4.7500 | 5.1700 | 4.9000 | 5.0500 | 5.0500 | 972,632 |
| 29 Jul 2022 | 4.8000 | 4.7810 | 4.7790 | 4.8000 | 4.8000 | 214,082 |
| 28 Jul 2022 | 4.7000 | 4.7160 | 4.7000 | 4.8000 | 4.8000 | 606,468 |
| 27 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 26 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 117,020 |
| 25 Jul 2022 | 4.7000 | 4.6900 | 4.6900 | 4.7000 | 4.7000 | 426,500 |
| 22 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 20 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 19 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 18 Jul 2022 | 4.7000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 21,614 |
| 15 Jul 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,293 |
| 14 Jul 2022 | 4.9000 | 5.0000 | 4.3000 | 4.7000 | 4.7000 | 870,531 |
| 13 Jul 2022 | 4.9000 | 4.8000 | 4.8000 | 4.9000 | 4.9000 | 1,168 |
| 12 Jul 2022 | 4.9000 | 4.8900 | 4.8020 | 4.9000 | 4.9000 | 200,696 |
| 11 Jul 2022 | 4.9000 | 4.9450 | 4.9450 | 4.9000 | 4.9000 | 40,000 |
| 08 Jul 2022 | 4.8500 | 5.1000 | 4.7400 | 4.9000 | 4.9000 | 2,901,638 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
