Chamberlin plc (CMH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 11:35AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 69,498 |
| 18 Jan 2022 | 7.75 | 7.85 | 7.85 | 7.75 | 7.75 | 127,236 |
| 17 Jan 2022 | 7.63 | 8.00 | 7.51 | 7.75 | 7.75 | 4,032 |
| 14 Jan 2022 | 7.75 | 7.55 | 7.50 | 7.63 | 7.63 | 77,561 |
| 13 Jan 2022 | 7.75 | 7.90 | 7.55 | 7.75 | 7.75 | 312,897 |
| 12 Jan 2022 | 7.88 | 7.99 | 7.56 | 7.75 | 7.75 | 104,875 |
| 11 Jan 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 10 Jan 2022 | 8.00 | 7.83 | 7.80 | 7.88 | 7.88 | 29,387 |
| 07 Jan 2022 | 7.75 | 8.00 | 7.75 | 7.88 | 7.88 | 76,813 |
| 06 Jan 2022 | 7.75 | 8.25 | 7.55 | 7.75 | 7.75 | 190,119 |
| 05 Jan 2022 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | 144,520 |
| 04 Jan 2022 | 7.75 | 8.50 | 7.63 | 7.75 | 7.75 | 447,011 |
| 31 Dec 2021 | 7.63 | 7.84 | 7.29 | 7.63 | 7.63 | 258,179 |
| 30 Dec 2021 | 7.00 | 8.00 | 7.40 | 7.63 | 7.63 | 456,029 |
| 29 Dec 2021 | 6.88 | 7.25 | 7.00 | 7.00 | 7.00 | 127,156 |
| 24 Dec 2021 | 7.25 | 6.86 | 6.67 | 6.88 | 6.88 | 352,189 |
| 23 Dec 2021 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 129,340 |
| 22 Dec 2021 | 7.25 | 7.34 | 7.00 | 7.25 | 7.25 | 81,653 |
| 21 Dec 2021 | 6.75 | 7.80 | 6.99 | 7.25 | 7.25 | 1,345,603 |
| 20 Dec 2021 | 6.38 | 6.07 | 6.00 | 6.38 | 6.38 | 22,697 |
| 17 Dec 2021 | 6.38 | 6.50 | 6.49 | 6.38 | 6.38 | 65,094 |
| 16 Dec 2021 | 6.25 | 6.75 | 6.00 | 6.38 | 6.38 | 13,385 |
| 15 Dec 2021 | 6.25 | 6.06 | 6.00 | 6.25 | 6.25 | 26,951 |
| 14 Dec 2021 | 6.50 | 6.55 | 6.00 | 6.25 | 6.25 | 109,206 |
| 13 Dec 2021 | 6.13 | 6.65 | 6.20 | 6.50 | 6.50 | 554,510 |
| 10 Dec 2021 | 6.25 | 6.50 | 5.80 | 6.13 | 6.13 | 220,127 |
| 09 Dec 2021 | 6.25 | 6.22 | 6.22 | 6.25 | 6.25 | 100,000 |
| 08 Dec 2021 | 6.25 | 6.25 | 5.83 | 6.25 | 6.25 | 84,400 |
| 07 Dec 2021 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 10,575 |
| 06 Dec 2021 | 6.25 | 6.05 | 6.00 | 6.25 | 6.25 | 83,333 |
| 03 Dec 2021 | 6.25 | 6.07 | 6.00 | 6.25 | 6.25 | 32,126 |
| 02 Dec 2021 | 6.00 | 6.50 | 5.75 | 6.50 | 6.50 | 576,265 |
| 01 Dec 2021 | 6.63 | 6.50 | 5.75 | 6.50 | 6.50 | 625,209 |
| 30 Nov 2021 | 7.25 | 7.00 | 6.26 | 6.63 | 6.63 | 676,913 |
| 29 Nov 2021 | 7.38 | 7.00 | 7.00 | 7.25 | 7.25 | 15,026 |
| 26 Nov 2021 | 7.38 | 7.75 | 7.50 | 7.38 | 7.38 | 226 |
| 25 Nov 2021 | 7.50 | 7.25 | 7.25 | 7.50 | 7.50 | 22,366 |
| 24 Nov 2021 | 7.75 | 8.00 | 7.35 | 7.50 | 7.50 | 80,020 |
| 23 Nov 2021 | 7.75 | 7.55 | 7.51 | 7.75 | 7.75 | 15,000 |
| 22 Nov 2021 | 7.75 | 7.84 | 7.50 | 7.75 | 7.75 | 102,153 |
| 19 Nov 2021 | 8.13 | 7.88 | 7.50 | 7.75 | 7.75 | 218,718 |
| 18 Nov 2021 | 7.25 | 8.50 | 7.18 | 8.13 | 8.13 | 554,170 |
| 17 Nov 2021 | 7.25 | 7.00 | 6.75 | 7.25 | 7.25 | 110,523 |
| 16 Nov 2021 | 7.25 | 7.39 | 7.39 | 7.25 | 7.25 | 13,951 |
| 15 Nov 2021 | 7.25 | 7.40 | 7.02 | 7.25 | 7.25 | 20,750 |
| 12 Nov 2021 | 7.25 | 7.49 | 7.00 | 7.25 | 7.25 | 117,135 |
| 11 Nov 2021 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 10,000 |
| 10 Nov 2021 | 7.25 | 7.10 | 7.00 | 7.25 | 7.25 | 111,706 |
| 09 Nov 2021 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | 21,931 |
| 08 Nov 2021 | 7.38 | 7.50 | 7.00 | 7.25 | 7.25 | 171,977 |
| 05 Nov 2021 | 7.00 | 7.50 | 6.82 | 7.38 | 7.38 | 133,601 |
| 04 Nov 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Nov 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Nov 2021 | 7.00 | 7.20 | 7.20 | 7.00 | 7.00 | 5,500 |
| 01 Nov 2021 | 6.88 | 7.10 | 6.68 | 7.00 | 7.00 | 52,864 |
| 29 Oct 2021 | 6.88 | 6.75 | 6.68 | 6.88 | 6.88 | 258,000 |
| 28 Oct 2021 | 6.88 | 6.84 | 6.50 | 6.88 | 6.88 | 301,835 |
| 27 Oct 2021 | 7.13 | 7.00 | 7.00 | 7.00 | 7.00 | 10,000 |
| 26 Oct 2021 | 7.13 | 7.00 | 7.00 | 7.13 | 7.13 | 42,547 |
| 25 Oct 2021 | 7.63 | 7.50 | 7.00 | 7.13 | 7.13 | 371,282 |
| 22 Oct 2021 | 7.75 | 7.52 | 7.50 | 7.63 | 7.63 | 110,000 |
| 21 Oct 2021 | 7.75 | 7.95 | 7.50 | 7.75 | 7.75 | 56,867 |
| 20 Oct 2021 | 7.75 | 7.95 | 7.95 | 7.75 | 7.75 | 19,486 |
| 19 Oct 2021 | 7.75 | 7.95 | 7.60 | 7.75 | 7.75 | 387,603 |
| 18 Oct 2021 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | 131,050 |
| 15 Oct 2021 | 7.00 | 7.65 | 7.10 | 7.75 | 7.75 | 338,676 |
| 14 Oct 2021 | 6.88 | 7.25 | 6.55 | 7.00 | 7.00 | 301,511 |
| 13 Oct 2021 | 6.88 | 6.99 | 6.75 | 6.88 | 6.88 | 23,041 |
| 12 Oct 2021 | 7.25 | 7.25 | 6.60 | 6.88 | 6.88 | 218,468 |
| 11 Oct 2021 | 7.38 | 7.35 | 7.00 | 7.25 | 7.25 | 607,116 |
| 08 Oct 2021 | 7.50 | 7.40 | 7.06 | 7.38 | 7.38 | 154,015 |
| 07 Oct 2021 | 7.50 | 7.40 | 7.25 | 7.50 | 7.50 | 131,728 |
| 06 Oct 2021 | 7.63 | 7.75 | 7.25 | 7.50 | 7.50 | 285,732 |
| 05 Oct 2021 | 7.50 | 7.68 | 7.30 | 7.63 | 7.63 | 564,124 |
| 04 Oct 2021 | 8.25 | 8.00 | 7.00 | 7.50 | 7.50 | 766,223 |
| 01 Oct 2021 | 8.25 | 8.32 | 8.01 | 8.25 | 8.25 | 6,117 |
| 30 Sept 2021 | 8.25 | 8.15 | 8.00 | 8.25 | 8.25 | 145,000 |
| 29 Sept 2021 | 8.25 | 8.32 | 8.32 | 8.25 | 8.25 | 6,552 |
| 28 Sept 2021 | 8.38 | 8.50 | 8.00 | 8.25 | 8.25 | 170,920 |
| 27 Sept 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 24 Sept 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 23 Sept 2021 | 8.38 | 8.50 | 8.50 | 8.38 | 8.38 | 12,273 |
| 22 Sept 2021 | 8.38 | 8.50 | 8.35 | 8.38 | 8.38 | 163,954 |
| 21 Sept 2021 | 8.38 | 8.25 | 8.25 | 8.38 | 8.38 | 40,107 |
| 20 Sept 2021 | 8.63 | 8.75 | 8.25 | 8.38 | 8.38 | 205,429 |
| 17 Sept 2021 | 8.88 | 8.75 | 8.38 | 8.63 | 8.63 | 399,258 |
| 16 Sept 2021 | 8.50 | 9.35 | 8.75 | 8.88 | 8.88 | 946,689 |
| 15 Sept 2021 | 8.75 | 8.50 | 8.00 | 8.50 | 8.50 | 68,484 |
| 14 Sept 2021 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 72,205 |
| 13 Sept 2021 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 10 Sept 2021 | 8.75 | 8.92 | 8.54 | 8.75 | 8.75 | 40,928 |
| 09 Sept 2021 | 8.38 | 8.95 | 8.26 | 8.75 | 8.75 | 110,726 |
| 08 Sept 2021 | 8.38 | 8.70 | 8.70 | 8.38 | 8.38 | 22,919 |
| 07 Sept 2021 | 8.88 | 8.94 | 8.15 | 8.38 | 8.38 | 178,540 |
| 06 Sept 2021 | 8.38 | 8.90 | 8.34 | 8.88 | 8.88 | 431,026 |
| 03 Sept 2021 | 8.50 | 8.75 | 8.25 | 8.38 | 8.38 | 59,113 |
| 02 Sept 2021 | 8.38 | 8.70 | 8.25 | 8.50 | 8.50 | 409,152 |
| 01 Sept 2021 | 8.75 | 9.00 | 8.01 | 8.38 | 8.38 | 203,788 |
| 31 Aug 2021 | 8.88 | 8.50 | 8.50 | 8.75 | 8.75 | 18,528 |
| 27 Aug 2021 | 8.88 | 8.50 | 8.50 | 8.88 | 8.88 | 10,000 |
| *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.
