UK Markets close in 4 hrs 30 mins

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.55-0.20 (-2.58%)
As of 11:35AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20227.557.557.557.557.5569,498
18 Jan 20227.757.857.857.757.75127,236
17 Jan 20227.638.007.517.757.754,032
14 Jan 20227.757.557.507.637.6377,561
13 Jan 20227.757.907.557.757.75312,897
12 Jan 20227.887.997.567.757.75104,875
11 Jan 20227.887.887.887.887.88-
10 Jan 20228.007.837.807.887.8829,387
07 Jan 20227.758.007.757.887.8876,813
06 Jan 20227.758.257.557.757.75190,119
05 Jan 20227.758.007.557.757.75144,520
04 Jan 20227.758.507.637.757.75447,011
31 Dec 20217.637.847.297.637.63258,179
30 Dec 20217.008.007.407.637.63456,029
29 Dec 20216.887.257.007.007.00127,156
24 Dec 20217.256.866.676.886.88352,189
23 Dec 20217.257.307.007.257.25129,340
22 Dec 20217.257.347.007.257.2581,653
21 Dec 20216.757.806.997.257.251,345,603
20 Dec 20216.386.076.006.386.3822,697
17 Dec 20216.386.506.496.386.3865,094
16 Dec 20216.256.756.006.386.3813,385
15 Dec 20216.256.066.006.256.2526,951
14 Dec 20216.506.556.006.256.25109,206
13 Dec 20216.136.656.206.506.50554,510
10 Dec 20216.256.505.806.136.13220,127
09 Dec 20216.256.226.226.256.25100,000
08 Dec 20216.256.255.836.256.2584,400
07 Dec 20216.256.006.006.256.2510,575
06 Dec 20216.256.056.006.256.2583,333
03 Dec 20216.256.076.006.256.2532,126
02 Dec 20216.006.505.756.506.50576,265
01 Dec 20216.636.505.756.506.50625,209
30 Nov 20217.257.006.266.636.63676,913
29 Nov 20217.387.007.007.257.2515,026
26 Nov 20217.387.757.507.387.38226
25 Nov 20217.507.257.257.507.5022,366
24 Nov 20217.758.007.357.507.5080,020
23 Nov 20217.757.557.517.757.7515,000
22 Nov 20217.757.847.507.757.75102,153
19 Nov 20218.137.887.507.757.75218,718
18 Nov 20217.258.507.188.138.13554,170
17 Nov 20217.257.006.757.257.25110,523
16 Nov 20217.257.397.397.257.2513,951
15 Nov 20217.257.407.027.257.2520,750
12 Nov 20217.257.497.007.257.25117,135
11 Nov 20217.257.107.107.257.2510,000
10 Nov 20217.257.107.007.257.25111,706
09 Nov 20217.257.057.057.257.2521,931
08 Nov 20217.387.507.007.257.25171,977
05 Nov 20217.007.506.827.387.38133,601
04 Nov 20217.007.007.007.007.00-
03 Nov 20217.007.007.007.007.00-
02 Nov 20217.007.207.207.007.005,500
01 Nov 20216.887.106.687.007.0052,864
29 Oct 20216.886.756.686.886.88258,000
28 Oct 20216.886.846.506.886.88301,835
27 Oct 20217.137.007.007.007.0010,000
26 Oct 20217.137.007.007.137.1342,547
25 Oct 20217.637.507.007.137.13371,282
22 Oct 20217.757.527.507.637.63110,000
21 Oct 20217.757.957.507.757.7556,867
20 Oct 20217.757.957.957.757.7519,486
19 Oct 20217.757.957.607.757.75387,603
18 Oct 20217.758.007.907.757.75131,050
15 Oct 20217.007.657.107.757.75338,676
14 Oct 20216.887.256.557.007.00301,511
13 Oct 20216.886.996.756.886.8823,041
12 Oct 20217.257.256.606.886.88218,468
11 Oct 20217.387.357.007.257.25607,116
08 Oct 20217.507.407.067.387.38154,015
07 Oct 20217.507.407.257.507.50131,728
06 Oct 20217.637.757.257.507.50285,732
05 Oct 20217.507.687.307.637.63564,124
04 Oct 20218.258.007.007.507.50766,223
01 Oct 20218.258.328.018.258.256,117
30 Sept 20218.258.158.008.258.25145,000
29 Sept 20218.258.328.328.258.256,552
28 Sept 20218.388.508.008.258.25170,920
27 Sept 20218.388.388.388.388.38-
24 Sept 20218.388.388.388.388.38-
23 Sept 20218.388.508.508.388.3812,273
22 Sept 20218.388.508.358.388.38163,954
21 Sept 20218.388.258.258.388.3840,107
20 Sept 20218.638.758.258.388.38205,429
17 Sept 20218.888.758.388.638.63399,258
16 Sept 20218.509.358.758.888.88946,689
15 Sept 20218.758.508.008.508.5068,484
14 Sept 20218.759.008.508.758.7572,205
13 Sept 20218.758.758.758.758.75-
10 Sept 20218.758.928.548.758.7540,928
09 Sept 20218.388.958.268.758.75110,726
08 Sept 20218.388.708.708.388.3822,919
07 Sept 20218.888.948.158.388.38178,540
06 Sept 20218.388.908.348.888.88431,026
03 Sept 20218.508.758.258.388.3859,113
02 Sept 20218.388.708.258.508.50409,152
01 Sept 20218.759.008.018.388.38203,788
31 Aug 20218.888.508.508.758.7518,528
27 Aug 20218.888.508.508.888.8810,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...