Chamberlin (CMH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chamberlin

Date Open High Low Close* Volume
23/04/2024 1.25p 1.25p 1.25p 1.25p 0
22/04/2024 1.25p 1.25p 1.20p 1.25p 50842
19/04/2024 1.25p 1.30p 1.20p 1.25p 29689
18/04/2024 1.25p 1.25p 1.20p 1.25p 524000
17/04/2024 1.25p 1.33p 1.22p 1.25p 1901152
16/04/2024 1.13p 1.27p 1.11p 1.25p 1605930
15/04/2024 1.25p 1.33p 1.10p 1.13p 964619
12/04/2024 1.30p 1.30p 1.11p 1.25p 1215812
11/04/2024 1.30p 1.40p 1.20p 1.30p 1201180
10/04/2024 1.60p 1.60p 1.17p 1.37p 3691331
09/04/2024 1.65p 1.65p 1.60p 1.65p 469142
08/04/2024 1.65p 1.65p 1.63p 1.65p 25000
05/04/2024 1.65p 1.70p 1.60p 1.65p 272598
04/04/2024 1.65p 1.65p 1.61p 1.65p 84150
03/04/2024 1.60p 1.65p 1.60p 1.65p 1300000
02/04/2024 1.65p 1.80p 1.42p 1.50p 2592221
28/03/2024 1.70p 1.70p 1.60p 1.65p 105697
27/03/2024 1.70p 1.78p 1.66p 1.70p 7008
26/03/2024 1.70p 1.75p 1.70p 1.70p 500
25/03/2024 1.70p 1.70p 1.70p 1.70p 0
22/03/2024 1.70p 1.70p 1.70p 1.70p 0
21/03/2024 1.70p 1.70p 1.66p 1.70p 39216
20/03/2024 1.70p 1.70p 1.70p 1.70p 1205
19/03/2024 1.70p 1.78p 1.70p 1.70p 303074
18/03/2024 1.70p 1.72p 1.63p 1.70p 263228
15/03/2024 1.55p 1.73p 1.55p 1.70p 870158
14/03/2024 1.55p 1.60p 1.50p 1.55p 183908
13/03/2024 1.55p 1.58p 1.55p 1.55p 132000
12/03/2024 1.63p 1.65p 1.50p 1.60p 459223
11/03/2024 1.75p 1.75p 1.60p 1.60p 253460
08/03/2024 1.75p 1.79p 1.61p 1.75p 157773
07/03/2024 1.75p 1.75p 1.70p 1.75p 9353
06/03/2024 1.75p 1.79p 1.70p 1.75p 22829
05/03/2024 1.75p 1.79p 1.75p 1.75p 58086
04/03/2024 1.75p 1.75p 1.72p 1.75p 0
01/03/2024 1.75p 1.80p 1.75p 1.75p 80646
29/02/2024 1.75p 1.80p 1.70p 1.75p 13255
28/02/2024 1.85p 1.85p 1.75p 1.75p 171484
27/02/2024 1.90p 2.00p 1.71p 1.85p 102729
26/02/2024 1.90p 1.90p 1.90p 1.90p 250000
23/02/2024 1.95p 1.95p 1.81p 1.90p 581193
22/02/2024 2.05p 2.10p 1.90p 2.04p 747619
21/02/2024 2.00p 2.45p 1.95p 2.05p 1651911
20/02/2024 2.00p 2.02p 1.90p 2.00p 3842
19/02/2024 2.00p 2.02p 2.00p 2.00p 6286
16/02/2024 2.00p 2.00p 1.91p 2.00p 15948
15/02/2024 2.00p 2.10p 2.00p 2.00p 11
14/02/2024 2.00p 2.05p 2.00p 2.00p 0
13/02/2024 2.00p 2.10p 1.91p 2.00p 183921
12/02/2024 2.00p 2.00p 1.86p 2.00p 273465
09/02/2024 2.00p 2.05p 2.00p 2.00p 0
08/02/2024 1.93p 2.00p 1.89p 2.00p 173585
07/02/2024 1.93p 1.93p 1.90p 1.93p 112229
06/02/2024 1.98p 1.99p 1.89p 1.93p 243048
05/02/2024 2.05p 2.10p 1.81p 1.98p 1295050
02/02/2024 2.05p 2.05p 2.03p 2.05p 0
01/02/2024 2.10p 2.10p 2.00p 2.05p 74572
31/01/2024 2.10p 2.10p 2.00p 2.10p 75917
30/01/2024 2.10p 2.10p 2.00p 2.10p 317
29/01/2024 2.10p 2.10p 2.10p 2.10p 0
26/01/2024 2.10p 2.10p 2.00p 2.10p 51023
25/01/2024 2.10p 2.10p 2.00p 2.10p 112629
24/01/2024 2.10p 2.20p 2.00p 2.10p 26372
23/01/2024 2.10p 2.10p 2.10p 2.10p 0
22/01/2024 2.10p 2.10p 2.04p 2.10p 139144
19/01/2024 2.10p 2.10p 2.00p 2.10p 4690
18/01/2024 2.10p 2.19p 2.00p 2.10p 40710
17/01/2024 2.10p 2.10p 2.08p 2.10p 12048
16/01/2024 2.10p 2.20p 2.00p 2.10p 9350
15/01/2024 2.10p 2.20p 2.00p 2.10p 143008
12/01/2024 2.10p 2.10p 2.10p 2.10p 0
11/01/2024 2.10p 2.20p 2.00p 2.10p 531111
10/01/2024 2.10p 2.14p 2.10p 2.10p 70023
09/01/2024 2.25p 2.25p 1.99p 2.10p 5662468
08/01/2024 2.90p 2.90p 2.68p 2.85p 113875
05/01/2024 2.90p 2.90p 2.82p 2.90p 17085
04/01/2024 2.90p 2.92p 2.89p 2.90p 457085
03/01/2024 2.90p 3.10p 2.70p 2.90p 26229
02/01/2024 2.85p 2.98p 2.60p 2.90p 396706
29/12/2023 2.85p 2.88p 2.85p 2.85p 0
28/12/2023 2.75p 2.90p 2.60p 2.85p 125544
27/12/2023 2.75p 2.75p 2.68p 2.75p 0
22/12/2023 2.75p 2.77p 2.68p 2.75p 53540
21/12/2023 2.75p 2.90p 2.68p 2.75p 4297
20/12/2023 2.75p 2.84p 2.62p 2.75p 519486
19/12/2023 2.75p 2.90p 2.68p 2.90p 160330
18/12/2023 2.75p 2.96p 2.63p 2.96p 453438
15/12/2023 2.65p 2.93p 2.60p 2.86p 1225681
14/12/2023 2.50p 2.50p 2.47p 2.50p 0
13/12/2023 2.50p 2.50p 2.47p 2.50p 0
12/12/2023 2.50p 2.50p 2.40p 2.50p 4128
11/12/2023 2.55p 2.55p 2.40p 2.50p 576664
08/12/2023 2.55p 2.55p 2.50p 2.55p 12933
07/12/2023 2.55p 2.55p 2.52p 2.55p 66959
06/12/2023 2.55p 2.55p 2.55p 2.55p 39
05/12/2023 2.60p 2.60p 2.45p 2.55p 317679
04/12/2023 2.60p 2.60p 2.50p 2.60p 353360
01/12/2023 2.60p 2.65p 2.50p 2.60p 777983
30/11/2023 2.45p 2.73p 2.35p 2.60p 1841787
29/11/2023 2.45p 2.48p 2.40p 2.45p 366340
28/11/2023 2.55p 2.55p 2.40p 2.45p 20865
27/11/2023 2.60p 2.60p 2.54p 2.55p 59420
24/11/2023 2.70p 2.70p 2.40p 2.60p 436784
23/11/2023 2.70p 2.90p 2.70p 2.70p 4246
22/11/2023 2.70p 2.70p 2.58p 2.70p 0
21/11/2023 2.70p 2.70p 2.58p 2.70p 0
20/11/2023 2.65p 2.72p 2.52p 2.70p 110872
17/11/2023 2.75p 2.78p 2.52p 2.65p 20162
16/11/2023 2.65p 2.75p 2.65p 2.75p 73582
15/11/2023 2.65p 2.65p 2.65p 2.65p 1700
14/11/2023 2.65p 2.65p 2.65p 2.65p 41839
13/11/2023 2.65p 2.65p 2.58p 2.65p 0
10/11/2023 2.65p 2.65p 2.64p 2.65p 1433
09/11/2023 2.65p 2.65p 2.58p 2.65p 0
08/11/2023 2.65p 2.65p 2.64p 2.65p 64039
07/11/2023 2.65p 2.65p 2.58p 2.65p 0
06/11/2023 2.65p 2.65p 2.52p 2.65p 2750
03/11/2023 2.65p 2.65p 2.58p 2.65p 0
02/11/2023 2.65p 2.65p 2.64p 2.65p 67160
01/11/2023 2.65p 2.65p 2.52p 2.65p 11138
31/10/2023 2.65p 2.65p 2.64p 2.65p 52956
30/10/2023 2.65p 2.65p 2.58p 2.65p 0
27/10/2023 2.65p 2.65p 2.58p 2.65p 0
26/10/2023 2.65p 2.65p 2.52p 2.65p 60000
25/10/2023 2.65p 2.77p 2.65p 2.65p 722
24/10/2023 2.65p 2.65p 2.50p 2.65p 30077
23/10/2023 2.65p 2.65p 2.58p 2.65p 0
20/10/2023 2.65p 2.65p 2.58p 2.65p 0
19/10/2023 2.60p 2.68p 2.60p 2.60p 29794
18/10/2023 2.60p 2.63p 2.60p 2.60p 93838
17/10/2023 2.60p 2.60p 2.50p 2.60p 915000
16/10/2023 2.60p 2.60p 2.54p 2.60p 0
13/10/2023 2.60p 2.60p 2.54p 2.60p 0
12/10/2023 2.60p 2.60p 2.50p 2.60p 8919
11/10/2023 2.85p 2.85p 2.50p 2.60p 73422
10/10/2023 2.80p 2.85p 2.70p 2.85p 8709
09/10/2023 2.80p 2.90p 2.80p 2.80p 1557
06/10/2023 2.80p 2.80p 2.70p 2.80p 50000
05/10/2023 2.80p 2.80p 2.70p 2.80p 10749
04/10/2023 2.90p 2.90p 2.74p 2.80p 131036
03/10/2023 2.90p 2.90p 2.60p 2.90p 565584
02/10/2023 2.90p 2.90p 2.85p 2.90p 13626
29/09/2023 2.90p 2.90p 2.80p 2.90p 5519
28/09/2023 2.95p 2.95p 2.72p 2.95p 220847
27/09/2023 2.95p 2.95p 2.93p 2.95p 0
26/09/2023 2.95p 2.95p 2.93p 2.95p 0
25/09/2023 2.95p 2.95p 2.92p 2.95p 3596
22/09/2023 2.95p 2.95p 2.93p 2.95p 0
21/09/2023 3.00p 3.10p 2.90p 2.95p 70032
20/09/2023 3.00p 3.00p 2.92p 3.00p 100000
19/09/2023 3.00p 3.10p 2.99p 3.00p 17963
18/09/2023 3.00p 3.00p 2.98p 3.00p 0
15/09/2023 3.00p 3.00p 2.92p 3.00p 12051
14/09/2023 2.95p 3.00p 2.95p 3.00p 166
13/09/2023 2.95p 2.96p 2.90p 2.95p 32200
12/09/2023 2.95p 3.00p 2.95p 2.95p 171533
11/09/2023 2.95p 2.97p 2.95p 2.95p 0
08/09/2023 2.95p 2.95p 2.90p 2.95p 813677
07/09/2023 2.95p 3.00p 2.95p 2.95p 173
06/09/2023 2.95p 2.97p 2.95p 2.95p 0
05/09/2023 2.95p 2.95p 2.92p 2.95p 25707
04/09/2023 2.95p 2.95p 2.90p 2.95p 30000
01/09/2023 2.95p 2.99p 2.90p 2.95p 477774
31/08/2023 2.95p 2.95p 2.93p 2.95p 0
30/08/2023 2.95p 2.97p 2.95p 2.95p 33380
29/08/2023 2.95p 2.97p 2.95p 2.95p 33335
25/08/2023 2.95p 3.00p 2.95p 2.95p 201912
24/08/2023 2.95p 3.00p 2.90p 2.95p 70
23/08/2023 2.95p 2.98p 2.95p 2.95p 335
22/08/2023 3.00p 3.02p 2.93p 2.95p 0
21/08/2023 3.00p 3.02p 3.00p 3.00p 0
18/08/2023 3.00p 3.00p 2.98p 3.00p 37350
17/08/2023 3.00p 3.00p 2.93p 3.00p 41503
16/08/2023 3.00p 3.02p 3.00p 3.00p 0
15/08/2023 3.00p 3.00p 2.92p 3.00p 223717
14/08/2023 3.00p 3.00p 2.92p 3.00p 5
11/08/2023 3.00p 3.05p 3.00p 3.00p 65
10/08/2023 3.00p 3.05p 2.90p 3.00p 140821
09/08/2023 3.00p 3.00p 2.98p 3.00p 0
08/08/2023 3.00p 3.00p 2.98p 3.00p 0
07/08/2023 3.00p 3.00p 2.98p 3.00p 0
04/08/2023 3.00p 3.00p 2.92p 3.00p 137508
03/08/2023 3.00p 3.10p 2.99p 3.00p 53084
02/08/2023 3.00p 3.10p 2.90p 2.90p 19854
01/08/2023 3.00p 3.00p 2.99p 3.00p 83413
31/07/2023 3.00p 3.00p 2.93p 3.00p 53373
28/07/2023 3.00p 3.00p 3.00p 3.00p 100000
27/07/2023 3.00p 3.00p 2.90p 3.00p 1000
26/07/2023 3.00p 3.00p 2.98p 3.00p 0
25/07/2023 3.00p 3.00p 2.93p 3.00p 138518
24/07/2023 2.95p 3.00p 2.93p 3.00p 1150
21/07/2023 2.95p 2.98p 2.95p 2.95p 14791
20/07/2023 2.95p 3.00p 2.90p 2.95p 42518
19/07/2023 2.95p 3.00p 2.95p 2.95p 78373
18/07/2023 2.95p 2.95p 2.90p 2.95p 100179
17/07/2023 2.95p 2.95p 2.91p 2.95p 122425
14/07/2023 2.95p 2.98p 2.90p 2.95p 314011
13/07/2023 2.95p 3.00p 2.90p 2.95p 18482
12/07/2023 2.95p 2.95p 2.93p 2.95p 0
11/07/2023 2.95p 2.96p 2.95p 2.95p 8434

*Close Price adjusted for both dividends and splits