UK Markets close in 5 hrs 30 mins

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.6000-0.0500 (-1.37%)
As of 04:35PM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 20233.60003.60003.60003.60003.6000-
16 Mar 20233.65003.70003.50003.60003.6000168
15 Mar 20233.65003.67003.55003.65003.6500210,000
14 Mar 20233.65003.67003.55003.65003.65003,018
13 Mar 20233.65003.70003.57503.65003.650050,960
10 Mar 20233.72503.70003.55003.65003.6500143,295
09 Mar 20233.70003.74003.74003.72503.725050,481
08 Mar 20233.70003.74003.74003.70003.7000160,427
07 Mar 20233.85003.77003.65003.70003.7000328,663
06 Mar 20233.97503.85003.80003.85003.8500125,000
03 Mar 20233.97503.97503.97503.97503.9750-
02 Mar 20234.00003.90003.85003.97503.9750125,840
01 Mar 20234.00004.10004.10004.00004.00001,300
28 Feb 20234.00004.08003.90004.00004.0000414,201
27 Feb 20234.00003.90003.90004.00004.0000270
24 Feb 20234.00004.10003.90004.00004.000081,868
23 Feb 20234.00004.04003.91604.00004.000069,722
22 Feb 20234.05003.99003.90004.00004.000063,174
21 Feb 20234.05004.20004.00004.20004.2000994,121
20 Feb 20234.05004.20003.90004.05004.0500229,066
17 Feb 20233.90004.20003.90004.05004.0500269,413
16 Feb 20233.82503.98003.90003.90003.9000221,419
15 Feb 20233.70003.90003.75003.82503.8250172,401
14 Feb 20233.65003.79003.62203.70003.700099,678
13 Feb 20233.60003.70003.50003.65003.6500796,576
10 Feb 20233.60003.60003.60003.60003.6000-
09 Feb 20233.60003.70003.50003.60003.6000320
08 Feb 20233.60003.51903.51903.60003.600080,000
07 Feb 20233.60003.52003.50003.60003.6000150,166
06 Feb 20233.60003.70003.30003.60003.6000451,307
03 Feb 20233.60003.58903.50003.60003.6000113,981
02 Feb 20233.60003.59003.50003.60003.600046,852
01 Feb 20233.60003.50003.50003.60003.600042
31 Jan 20233.60003.70003.50003.60003.6000405,056
30 Jan 20233.55003.55003.52003.60003.6000350,000
27 Jan 20233.55003.52003.50003.55003.550030,500
26 Jan 20233.50003.60003.60003.55003.55001,221
25 Jan 20233.65003.63403.35003.55003.5500216,470
24 Jan 20233.60003.65003.65003.65003.650050,000
23 Jan 20233.60003.50003.50003.60003.6000300
20 Jan 20233.55003.59003.59003.60003.6000119,637
19 Jan 20233.55003.59003.55003.55003.550066,000
18 Jan 20233.55003.55003.55003.55003.5500-
17 Jan 20233.55003.55003.55003.55003.550025,000
16 Jan 20233.50003.70003.40403.55003.550076,936
13 Jan 20233.65003.50003.50003.50003.5000100,000
12 Jan 20233.45003.70003.48003.60003.6000176,227
11 Jan 20233.65003.50003.40003.40003.4000183,125
10 Jan 20233.65003.80003.80003.65003.6500263
09 Jan 20233.65003.80003.50003.65003.650014,319
06 Jan 20233.90003.80003.51503.65003.6500375,000
05 Jan 20233.90003.90003.90003.90003.9000-
04 Jan 20233.90003.90003.90003.90003.9000-
03 Jan 20234.00003.99003.82003.90003.900058,734
30 Dec 20224.00003.99903.90004.00004.000050,250
29 Dec 20223.95003.95003.95003.95003.9500-
28 Dec 20223.90003.99003.94003.95003.950082,921
23 Dec 20223.90003.90003.90003.90003.9000-
22 Dec 20223.90004.00004.00003.90003.9000200
21 Dec 20223.90004.00004.00003.90003.900050,000
20 Dec 20223.97504.00003.80004.00004.0000212,599
19 Dec 20223.95004.05003.80603.97503.9750243,571
16 Dec 20223.85004.08503.65003.95003.95001,203,521
15 Dec 20223.95003.90003.50003.85003.8500875,000
14 Dec 20224.05004.15003.95003.95003.9500113,130
13 Dec 20224.05004.00004.00004.05004.05002,652
12 Dec 20224.05004.10004.10004.05004.05001,182
09 Dec 20224.10004.00004.00004.05004.05001,000
08 Dec 20224.10004.10004.00004.10004.100011,680
07 Dec 20224.15004.00004.00004.10004.100075,021
06 Dec 20224.15004.15004.15004.15004.1500-
05 Dec 20224.27504.24004.10004.15004.1500180,237
02 Dec 20224.27504.27504.27504.27504.2750-
01 Dec 20224.32504.33004.30004.27504.2750197,010
30 Nov 20224.35004.42004.31004.32504.3250157,991
29 Nov 20224.45004.45004.45004.45004.4500-
28 Nov 20224.45004.40004.40004.45004.450010,250
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...