Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

5.05

0.00

(0.00%)

At close: 08:17AM BST

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	4.92	5.20	4.92	5.05	5.05	2,667
15 Aug 2022	5.05	4.97	4.97	5.05	5.05	6,000
12 Aug 2022	5.05	4.93	4.93	5.05	5.05	8,564
11 Aug 2022	5.05	4.93	4.80	5.05	5.05	351,165
10 Aug 2022	5.05	5.14	5.09	5.05	5.05	39,361
09 Aug 2022	5.05	5.05	5.05	5.05	5.05	-
08 Aug 2022	5.05	4.97	4.92	5.05	5.05	273,060
05 Aug 2022	5.05	4.99	4.90	5.05	5.05	204,300
04 Aug 2022	5.05	5.03	5.00	5.05	5.05	115,725
03 Aug 2022	5.00	5.20	4.82	5.05	5.05	1,067,359
02 Aug 2022	5.05	5.20	4.90	5.00	5.00	540,583
01 Aug 2022	4.75	5.17	4.90	5.05	5.05	972,632
29 Jul 2022	4.80	4.78	4.78	4.80	4.80	214,082
28 Jul 2022	4.70	4.72	4.70	4.80	4.80	606,468
27 Jul 2022	4.70	4.70	4.70	4.70	4.70	-
26 Jul 2022	4.70	4.70	4.70	4.70	4.70	117,020
25 Jul 2022	4.70	4.69	4.69	4.70	4.70	426,500
22 Jul 2022	4.70	4.70	4.70	4.70	4.70	-
21 Jul 2022	4.70	4.70	4.70	4.70	4.70	-
20 Jul 2022	4.70	4.70	4.70	4.70	4.70	-
19 Jul 2022	4.70	4.70	4.70	4.70	4.70	-
18 Jul 2022	4.70	4.70	4.60	4.70	4.70	21,614
15 Jul 2022	4.70	4.70	4.70	4.70	4.70	1,293
14 Jul 2022	4.90	5.00	4.30	4.70	4.70	870,531
13 Jul 2022	4.90	4.80	4.80	4.90	4.90	1,168
12 Jul 2022	4.90	4.89	4.80	4.90	4.90	200,696
11 Jul 2022	4.90	4.95	4.95	4.90	4.90	40,000
08 Jul 2022	4.85	5.10	4.74	4.90	4.90	2,901,638
07 Jul 2022	4.75	4.75	4.75	4.75	4.75	-
06 Jul 2022	4.75	4.75	4.75	4.75	4.75	-
05 Jul 2022	4.75	4.70	4.60	4.75	4.75	63,383
04 Jul 2022	4.75	4.75	4.75	4.75	4.75	-
01 Jul 2022	4.75	4.90	4.60	4.75	4.75	8,578
30 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
29 Jun 2022	4.75	4.73	4.73	4.75	4.75	25,000
28 Jun 2022	4.75	4.60	4.60	4.75	4.75	14,885
27 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
24 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
23 Jun 2022	4.75	4.63	4.63	4.75	4.75	9,628
22 Jun 2022	4.75	4.63	4.63	4.75	4.75	50,000
21 Jun 2022	4.75	4.74	4.63	4.75	4.75	24,247
20 Jun 2022	4.75	4.63	4.63	4.75	4.75	43,330
17 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
16 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
15 Jun 2022	4.75	4.78	4.78	4.75	4.75	30,000
14 Jun 2022	4.75	4.75	4.75	4.75	4.75	-
13 Jun 2022	4.90	5.00	4.60	4.75	4.75	162,691
10 Jun 2022	4.90	4.80	4.70	4.90	4.90	134,893
09 Jun 2022	4.90	4.80	4.80	4.90	4.90	126,286
08 Jun 2022	4.85	4.95	4.90	4.90	4.90	215,151
07 Jun 2022	4.85	4.94	4.70	4.85	4.85	319,462
06 Jun 2022	4.65	4.80	4.80	4.85	4.85	145,000
01 Jun 2022	4.60	4.70	4.50	4.65	4.65	154,903
31 May 2022	4.60	4.50	4.50	4.60	4.60	7,450
30 May 2022	4.60	4.50	4.50	4.60	4.60	292
27 May 2022	4.60	4.60	4.60	4.60	4.60	-
26 May 2022	4.50	4.55	4.44	4.60	4.60	380,401
25 May 2022	4.70	4.80	4.40	4.50	4.50	491,704
24 May 2022	4.75	4.66	4.60	4.70	4.70	69,789
23 May 2022	4.75	4.73	4.70	4.75	4.75	10,063
20 May 2022	4.75	4.73	4.70	4.75	4.75	137,465
19 May 2022	4.75	4.74	4.74	4.75	4.75	105,380
18 May 2022	4.75	4.70	4.70	4.75	4.75	2,309
17 May 2022	4.85	4.74	4.70	4.75	4.75	155
16 May 2022	4.85	4.70	4.70	4.85	4.85	1,945
13 May 2022	4.90	4.80	4.80	4.85	4.85	25,429
12 May 2022	4.90	4.80	4.80	4.90	4.90	18,675
11 May 2022	4.90	4.90	4.90	4.90	4.90	-
10 May 2022	4.90	4.90	4.90	4.90	4.90	-
09 May 2022	4.95	5.00	4.80	4.90	4.90	75,030
06 May 2022	4.95	4.98	4.80	4.95	4.95	156,283
05 May 2022	4.85	5.04	4.80	4.95	4.95	71,262
04 May 2022	4.85	4.80	4.80	4.85	4.85	4,881
03 May 2022	4.80	4.90	4.90	4.85	4.85	197,696
29 Apr 2022	4.80	4.75	4.75	4.80	4.80	40,000
28 Apr 2022	4.90	4.66	4.66	4.85	4.85	208,333
27 Apr 2022	4.90	4.90	4.90	4.90	4.90	-
26 Apr 2022	4.90	4.90	4.90	4.90	4.90	-
25 Apr 2022	4.85	4.80	4.80	4.90	4.90	3,840
22 Apr 2022	4.85	4.85	4.85	4.85	4.85	-
21 Apr 2022	4.85	4.83	4.80	4.85	4.85	84,880
20 Apr 2022	4.85	4.85	4.85	4.85	4.85	-
19 Apr 2022	4.85	4.83	4.80	4.85	4.85	175,328
14 Apr 2022	4.85	4.84	4.84	4.85	4.85	10,134
13 Apr 2022	4.85	4.85	4.85	4.85	4.85	-
12 Apr 2022	4.88	4.80	4.80	4.85	4.85	46,702
11 Apr 2022	4.88	4.85	4.85	4.88	4.88	82,227
08 Apr 2022	4.88	4.80	4.80	4.88	4.88	6,803
07 Apr 2022	4.93	4.95	4.95	4.93	4.93	360
06 Apr 2022	4.95	4.95	4.79	4.95	4.95	144,972
05 Apr 2022	4.95	4.90	4.72	4.95	4.95	101,800
04 Apr 2022	4.95	4.93	4.90	4.95	4.95	20,800
01 Apr 2022	4.95	4.90	4.90	4.95	4.95	30,101
31 Mar 2022	4.95	4.95	4.90	4.95	4.95	142,290
30 Mar 2022	4.95	4.91	4.90	4.95	4.95	13,535
29 Mar 2022	4.95	4.98	4.95	4.95	4.95	173,929
28 Mar 2022	5.00	4.98	4.80	4.95	4.95	313,801
25 Mar 2022	5.05	5.02	4.80	5.00	5.00	344,696
24 Mar 2022	4.80	4.90	4.72	4.80	4.80	544,034
23 Mar 2022	4.80	4.81	4.70	4.80	4.80	783,803
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,868.91-2.87(-0.01%)

HANG SENG19,830.52-210.34(-1.05%)

CRUDE OIL87.24-2.17(-2.43%)

GOLD FUTURES1,790.70-7.40(-0.41%)

DOW34,170.10+257.66(+0.76%)

BTC-GBP19,750.87-410.49(-2.04%)

Food and energy bills to cost more than 50% of your pay

Chamberlin plc (CMH.L)

NIKKEI 225
28,868.91
-2.87(-0.01%)

HANG SENG
19,830.52
-210.34(-1.05%)

CRUDE OIL
87.24
-2.17(-2.43%)

GOLD FUTURES
1,790.70
-7.40(-0.41%)

DOW
34,170.10
+257.66(+0.76%)

BTC-GBP
19,750.87
-410.49(-2.04%)