UK markets close in 4 hours 25 minutes

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.45000.0000 (0.00%)
As of 09:46AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.00000.00000.00004.45004.4500440,750
25 Nov 20224.40004.47004.47004.45004.45004,094
24 Nov 20224.40004.47004.30004.40004.4000152,608
23 Nov 20224.65004.58004.40704.45004.4500315,546
22 Nov 20224.65004.65004.65004.65004.6500-
21 Nov 20224.65004.58004.58004.65004.650040,000
18 Nov 20224.60004.69004.57504.65004.6500150,000
17 Nov 20224.80004.73004.55004.60004.6000533,412
16 Nov 20224.75004.84504.40504.80004.8000855,378
15 Nov 20224.55004.99004.50004.75004.75002,399,372
14 Nov 20224.50004.57704.57704.55004.5500831
11 Nov 20224.35004.60004.35804.50004.5000300,001
10 Nov 20224.35004.35004.35004.35004.3500-
09 Nov 20224.35004.35004.35004.35004.350068,643
08 Nov 20224.35004.20004.20004.35004.350028,678
07 Nov 20224.35004.20004.20004.35004.350014,547
04 Nov 20224.40004.62504.25004.35004.3500419,426
03 Nov 20224.40004.40004.40004.40004.4000-
02 Nov 20224.55004.40004.30004.40004.4000150,150
01 Nov 20224.45004.50004.40004.55004.550058,000
31 Oct 20224.45004.43004.40004.45004.450094,041
28 Oct 20224.45004.45004.45004.45004.4500-
27 Oct 20224.45004.43204.43204.45004.45004,377
26 Oct 20224.45004.43504.43504.45004.4500225
25 Oct 20224.45004.40004.40004.45004.45009,755
24 Oct 20224.45004.44004.44004.45004.450015,055
21 Oct 20224.45004.40004.40004.45004.450020,883
20 Oct 20224.45004.40004.40004.45004.450017,557
19 Oct 20224.45004.44504.40004.45004.450020,248
18 Oct 20224.45004.50004.45004.45004.450010,050
17 Oct 20224.45004.45004.40004.45004.450062,000
14 Oct 20224.45004.40004.40004.45004.45002,051
13 Oct 20224.55004.35004.35004.45004.4500100,000
12 Oct 20224.55004.40004.40004.55004.550050,000
11 Oct 20224.55004.40004.40004.55004.550025,000
10 Oct 20224.55004.55004.55004.55004.5500109
07 Oct 20224.55004.67004.47504.55004.550065,856
06 Oct 20224.55005.00004.47504.55004.5500516,176
05 Oct 20224.55004.67004.67004.55004.55006
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...