UK markets open in 3 hours 37 minutes
NIKKEI 225
28,920.12+45.23(+0.16%)HANG SENG
28,877.80+60.73(+0.21%)CRUDE OIL
73.11+0.03(+0.04%)
Chamberlin plc (CMH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10.00+0.50 (+5.26%)
At close: 4:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jun 2021 | 9.68 | 10.00 | 9.40 | 10.00 | 10.00 | 79,595 |
| 22 Jun 2021 | 9.50 | 9.94 | 9.28 | 9.50 | 9.50 | 70,086 |
| 21 Jun 2021 | 9.50 | 9.70 | 9.28 | 9.50 | 9.50 | 244,156 |
| 18 Jun 2021 | 9.50 | 9.70 | 9.27 | 9.50 | 9.50 | 260,694 |
| 17 Jun 2021 | 9.50 | 9.90 | 9.25 | 9.50 | 9.50 | 4,015,227 |
| 16 Jun 2021 | 9.75 | 10.00 | 9.10 | 9.50 | 9.50 | 669,347 |
| 15 Jun 2021 | 10.10 | 10.00 | 9.22 | 9.75 | 9.75 | 338,223 |
| 14 Jun 2021 | 10.00 | 10.25 | 9.74 | 10.10 | 10.10 | 95,626 |
| 11 Jun 2021 | 9.75 | 10.40 | 9.50 | 10.00 | 10.00 | 620,816 |
| 10 Jun 2021 | 10.30 | 10.35 | 9.50 | 9.75 | 9.75 | 691,750 |
| 09 Jun 2021 | 10.85 | 11.00 | 9.80 | 10.30 | 10.30 | 3,025,333 |
| 08 Jun 2021 | 10.85 | 11.14 | 10.50 | 10.85 | 10.85 | 89,266 |
| 07 Jun 2021 | 10.85 | 11.15 | 10.50 | 10.85 | 10.85 | 700,929 |
| 04 Jun 2021 | 10.85 | 11.13 | 10.68 | 10.85 | 10.85 | 90,774 |
| 03 Jun 2021 | 10.85 | 11.06 | 10.65 | 10.85 | 10.85 | 188,858 |
| 02 Jun 2021 | 10.60 | 11.01 | 10.57 | 10.85 | 10.85 | 174,349 |
| 01 Jun 2021 | 10.75 | 11.50 | 10.15 | 10.60 | 10.60 | 605,682 |
| 28 May 2021 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | 332,485 |
| 27 May 2021 | 11.25 | 11.13 | 10.50 | 11.00 | 11.00 | 325,545 |
| 26 May 2021 | 12.15 | 12.50 | 11.00 | 11.25 | 11.25 | 250,219 |
| 25 May 2021 | 12.75 | 12.65 | 11.50 | 12.15 | 12.15 | 467,037 |
| 24 May 2021 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 98,755 |
| 21 May 2021 | 13.00 | 12.85 | 12.50 | 12.75 | 12.75 | 257,074 |
| 20 May 2021 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 715,523 |
| 19 May 2021 | 12.50 | 15.50 | 12.50 | 13.50 | 13.50 | 3,546,628 |
| 18 May 2021 | 11.50 | 12.45 | 10.85 | 12.10 | 12.10 | 1,313,039 |
| 17 May 2021 | 11.50 | 11.93 | 11.10 | 11.50 | 11.50 | 405,657 |
| 14 May 2021 | 11.50 | 11.95 | 11.25 | 11.50 | 11.50 | 290,877 |
| 13 May 2021 | 11.75 | 12.00 | 10.50 | 11.50 | 11.50 | 953,079 |
| 12 May 2021 | 12.50 | 12.44 | 11.00 | 11.75 | 11.75 | 550,732 |
| 11 May 2021 | 13.50 | 13.20 | 12.00 | 12.25 | 12.25 | 955,070 |
| 10 May 2021 | 12.75 | 14.00 | 12.75 | 13.50 | 13.50 | 1,172,161 |
| 07 May 2021 | 13.75 | 14.00 | 12.13 | 12.80 | 12.80 | 1,128,350 |
| 06 May 2021 | 12.00 | 14.40 | 11.75 | 13.75 | 13.75 | 2,908,613 |
| 05 May 2021 | 10.75 | 13.00 | 10.50 | 12.00 | 12.00 | 3,809,465 |
| 04 May 2021 | 9.25 | 12.50 | 9.25 | 10.75 | 10.75 | 4,320,794 |
| 30 Apr 2021 | 9.00 | 9.50 | 8.96 | 9.25 | 9.25 | 350,630 |
| 29 Apr 2021 | 9.00 | 9.10 | 8.28 | 9.00 | 9.00 | 207,054 |
| 28 Apr 2021 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | 458,858 |
| 27 Apr 2021 | 8.25 | 9.35 | 8.39 | 9.00 | 9.00 | 1,896,101 |
| 26 Apr 2021 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 648,049 |
| 23 Apr 2021 | 8.13 | 8.45 | 7.58 | 8.25 | 8.25 | 737,383 |
| 22 Apr 2021 | 8.25 | 8.35 | 7.97 | 8.13 | 8.13 | 548,196 |
| 21 Apr 2021 | 8.50 | 8.70 | 7.24 | 8.25 | 8.25 | 1,042,386 |
| 20 Apr 2021 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | 739,117 |
| 19 Apr 2021 | 9.25 | 10.50 | 8.14 | 9.00 | 9.00 | 1,719,949 |
| 16 Apr 2021 | 7.00 | 10.50 | 7.00 | 9.25 | 9.25 | 13,162,070 |
| 15 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Apr 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Mar 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Feb 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Jan 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
