UK markets open in 1 minute

Chamberlin plc (CMH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.380.00 (0.00%)
At close: 1:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 20218.888.758.758.888.8833,574
25 Aug 20218.888.888.888.888.88-
24 Aug 20219.008.758.508.888.88118,081
23 Aug 20218.889.008.469.009.00364,699
20 Aug 20219.139.008.508.888.88138,237
19 Aug 20219.138.778.779.139.1325,000
18 Aug 20219.389.508.609.139.13360,179
17 Aug 20219.389.389.389.389.38-
16 Aug 20219.509.009.009.389.3863,524
13 Aug 20219.6310.009.009.509.50175,788
12 Aug 20219.639.259.259.639.6338,242
11 Aug 20219.639.259.259.639.632,410
10 Aug 20219.639.259.259.639.631,401
09 Aug 20219.639.329.329.639.6350,000
06 Aug 20219.639.889.889.639.63324
05 Aug 20219.3810.009.259.639.63151,933
04 Aug 20219.009.509.009.259.2583,023
03 Aug 20219.009.509.019.009.0038,097
02 Aug 20219.009.018.509.009.0015,001
30 Jul 20219.259.138.509.009.00121,279
29 Jul 20219.259.139.139.259.254,500
28 Jul 20219.259.139.139.259.25500
27 Jul 20219.509.999.009.259.25156,390
26 Jul 20219.259.279.009.509.50229,840
23 Jul 20219.259.259.259.259.25-
22 Jul 20219.259.259.199.259.2559,712
21 Jul 20219.2510.009.009.209.2054,700
20 Jul 20219.509.509.009.259.2548,435
19 Jul 202110.009.509.009.509.5078,907
16 Jul 202110.009.999.5510.0010.00116,111
15 Jul 20219.759.999.5010.0010.00123,549
14 Jul 202110.7510.709.509.759.75156,688
13 Jul 202110.7510.5710.0010.7510.7578,230
12 Jul 202110.7510.7010.5010.7510.7552,638
09 Jul 202110.7510.8510.2010.7510.75444,610
08 Jul 202110.5011.9510.5010.7510.75797,938
07 Jul 202110.5010.1310.0010.5010.5026,953
06 Jul 202110.5011.0010.1710.5010.50199,228
05 Jul 20219.5011.009.5010.5010.503,237,434
02 Jul 20219.509.559.559.509.5010,236
01 Jul 20219.509.509.509.509.502,120
30 Jun 20219.5010.009.999.509.5053,280
29 Jun 20219.509.429.419.509.5043,400
28 Jun 20219.5010.009.419.509.509,985
25 Jun 202110.0010.509.009.509.5071,172
24 Jun 202110.0010.4510.0010.0010.003,077
23 Jun 20219.5010.009.4010.0010.0079,595
22 Jun 20219.509.949.289.509.5070,086
21 Jun 20219.509.709.289.509.50244,156
18 Jun 20219.509.709.279.509.50260,694
17 Jun 20219.509.909.259.509.504,015,227
16 Jun 20219.7510.009.109.509.50669,347
15 Jun 202110.1010.009.229.759.75338,223
14 Jun 202110.0010.259.7410.1010.1095,626
11 Jun 20219.7510.409.5010.0010.00620,816
10 Jun 202110.3010.359.509.759.75691,750
09 Jun 202110.8511.009.8010.3010.303,025,333
08 Jun 202110.8511.1410.5010.8510.8589,266
07 Jun 202110.8511.1510.5010.8510.85700,929
04 Jun 202110.8511.1310.6810.8510.8590,774
03 Jun 202110.8511.0610.6510.8510.85188,858
02 Jun 202110.6011.0110.5710.8510.85174,349
01 Jun 202110.7511.5010.1510.6010.60605,682
28 May 202111.0011.5010.0010.7510.75332,485
27 May 202111.2511.1310.5011.0011.00325,545
26 May 202112.1512.5011.0011.2511.25250,219
25 May 202112.7512.6511.5012.1512.15467,037
24 May 202112.7513.0012.5013.0013.0098,755
21 May 202113.0012.8512.5012.7512.75257,074
20 May 202113.2513.5012.5013.0013.00715,523
19 May 202112.5015.5012.5013.5013.503,546,628
18 May 202111.5012.4510.8512.1012.101,313,039
17 May 202111.5011.9311.1011.5011.50405,657
14 May 202111.5011.9511.2511.5011.50290,877
13 May 202111.7512.0010.5011.5011.50953,079
12 May 202112.5012.4411.0011.7511.75550,732
11 May 202113.5013.2012.0012.2512.25955,070
10 May 202112.7514.0012.7513.5013.501,172,161
07 May 202113.7514.0012.1312.8012.801,128,350
06 May 202112.0014.4011.7513.7513.752,908,613
05 May 202110.7513.0010.5012.0012.003,809,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...