UK markets closed

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.050.00 (0.00%)
At close: 08:17AM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20224.925.204.925.055.052,667
15 Aug 20225.054.974.975.055.056,000
12 Aug 20225.054.934.935.055.058,564
11 Aug 20225.054.934.805.055.05351,165
10 Aug 20225.055.145.095.055.0539,361
09 Aug 20225.055.055.055.055.05-
08 Aug 20225.054.974.925.055.05273,060
05 Aug 20225.054.994.905.055.05204,300
04 Aug 20225.055.035.005.055.05115,725
03 Aug 20225.005.204.825.055.051,067,359
02 Aug 20225.055.204.905.005.00540,583
01 Aug 20224.755.174.905.055.05972,632
29 Jul 20224.804.784.784.804.80214,082
28 Jul 20224.704.724.704.804.80606,468
27 Jul 20224.704.704.704.704.70-
26 Jul 20224.704.704.704.704.70117,020
25 Jul 20224.704.694.694.704.70426,500
22 Jul 20224.704.704.704.704.70-
21 Jul 20224.704.704.704.704.70-
20 Jul 20224.704.704.704.704.70-
19 Jul 20224.704.704.704.704.70-
18 Jul 20224.704.704.604.704.7021,614
15 Jul 20224.704.704.704.704.701,293
14 Jul 20224.905.004.304.704.70870,531
13 Jul 20224.904.804.804.904.901,168
12 Jul 20224.904.894.804.904.90200,696
11 Jul 20224.904.954.954.904.9040,000
08 Jul 20224.855.104.744.904.902,901,638
07 Jul 20224.754.754.754.754.75-
06 Jul 20224.754.754.754.754.75-
05 Jul 20224.754.704.604.754.7563,383
04 Jul 20224.754.754.754.754.75-
01 Jul 20224.754.904.604.754.758,578
30 Jun 20224.754.754.754.754.75-
29 Jun 20224.754.734.734.754.7525,000
28 Jun 20224.754.604.604.754.7514,885
27 Jun 20224.754.754.754.754.75-
24 Jun 20224.754.754.754.754.75-
23 Jun 20224.754.634.634.754.759,628
22 Jun 20224.754.634.634.754.7550,000
21 Jun 20224.754.744.634.754.7524,247
20 Jun 20224.754.634.634.754.7543,330
17 Jun 20224.754.754.754.754.75-
16 Jun 20224.754.754.754.754.75-
15 Jun 20224.754.784.784.754.7530,000
14 Jun 20224.754.754.754.754.75-
13 Jun 20224.905.004.604.754.75162,691
10 Jun 20224.904.804.704.904.90134,893
09 Jun 20224.904.804.804.904.90126,286
08 Jun 20224.854.954.904.904.90215,151
07 Jun 20224.854.944.704.854.85319,462
06 Jun 20224.654.804.804.854.85145,000
01 Jun 20224.604.704.504.654.65154,903
31 May 20224.604.504.504.604.607,450
30 May 20224.604.504.504.604.60292
27 May 20224.604.604.604.604.60-
26 May 20224.504.554.444.604.60380,401
25 May 20224.704.804.404.504.50491,704
24 May 20224.754.664.604.704.7069,789
23 May 20224.754.734.704.754.7510,063
20 May 20224.754.734.704.754.75137,465
19 May 20224.754.744.744.754.75105,380
18 May 20224.754.704.704.754.752,309
17 May 20224.854.744.704.754.75155
16 May 20224.854.704.704.854.851,945
13 May 20224.904.804.804.854.8525,429
12 May 20224.904.804.804.904.9018,675
11 May 20224.904.904.904.904.90-
10 May 20224.904.904.904.904.90-
09 May 20224.955.004.804.904.9075,030
06 May 20224.954.984.804.954.95156,283
05 May 20224.855.044.804.954.9571,262
04 May 20224.854.804.804.854.854,881
03 May 20224.804.904.904.854.85197,696
29 Apr 20224.804.754.754.804.8040,000
28 Apr 20224.904.664.664.854.85208,333
27 Apr 20224.904.904.904.904.90-
26 Apr 20224.904.904.904.904.90-
25 Apr 20224.854.804.804.904.903,840
22 Apr 20224.854.854.854.854.85-
21 Apr 20224.854.834.804.854.8584,880
20 Apr 20224.854.854.854.854.85-
19 Apr 20224.854.834.804.854.85175,328
14 Apr 20224.854.844.844.854.8510,134
13 Apr 20224.854.854.854.854.85-
12 Apr 20224.884.804.804.854.8546,702
11 Apr 20224.884.854.854.884.8882,227
08 Apr 20224.884.804.804.884.886,803
07 Apr 20224.934.954.954.934.93360
06 Apr 20224.954.954.794.954.95144,972
05 Apr 20224.954.904.724.954.95101,800
04 Apr 20224.954.934.904.954.9520,800
01 Apr 20224.954.904.904.954.9530,101
31 Mar 20224.954.954.904.954.95142,290
30 Mar 20224.954.914.904.954.9513,535
29 Mar 20224.954.984.954.954.95173,929
28 Mar 20225.004.984.804.954.95313,801
25 Mar 20225.055.024.805.005.00344,696
24 Mar 20224.804.904.724.804.80544,034
23 Mar 20224.804.814.704.804.80783,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...