Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2016 51.50p 53.00p 51.50p 51.50p 1000
04/07/2016 51.50p 53.25p 49.75p 51.50p 3427
01/07/2016 51.50p 51.50p 51.50p 51.50p 0
30/06/2016 51.50p 54.72p 49.75p 51.50p 3070
29/06/2016 51.50p 51.50p 50.50p 51.50p 0
28/06/2016 50.50p 51.25p 50.50p 50.50p 951
27/06/2016 53.00p 53.00p 50.50p 50.50p 956
24/06/2016 53.00p 54.25p 53.00p 53.00p 165
23/06/2016 53.00p 53.00p 53.00p 53.00p 0
22/06/2016 53.00p 53.00p 53.00p 53.00p 0
21/06/2016 53.50p 53.50p 53.00p 53.00p 4000
20/06/2016 54.50p 54.50p 52.00p 53.50p 2440
17/06/2016 54.50p 54.50p 54.50p 54.50p 0
16/06/2016 55.00p 55.00p 54.50p 54.50p 0
15/06/2016 55.00p 56.00p 55.00p 55.00p 0
14/06/2016 58.50p 58.50p 56.00p 56.00p 0
13/06/2016 58.50p 58.50p 58.50p 58.50p 0
10/06/2016 58.50p 58.50p 58.50p 58.50p 0
09/06/2016 58.50p 58.50p 58.50p 58.50p 0
08/06/2016 60.00p 60.00p 58.50p 58.50p 0
07/06/2016 59.00p 60.00p 59.00p 60.00p 1670
06/06/2016 57.50p 60.00p 57.50p 58.50p 3000
03/06/2016 59.00p 59.00p 55.00p 57.50p 8000
02/06/2016 59.00p 59.00p 59.00p 59.00p 0
01/06/2016 59.00p 59.00p 59.00p 59.00p 0
31/05/2016 59.00p 60.20p 59.00p 59.00p 250
27/05/2016 59.00p 59.00p 59.00p 59.00p 0
26/05/2016 59.00p 59.00p 59.00p 59.00p 0
25/05/2016 59.00p 60.20p 59.00p 59.00p 327
24/05/2016 62.50p 64.00p 55.00p 59.00p 23115
23/05/2016 66.00p 66.00p 64.00p 65.50p 3500
20/05/2016 66.00p 66.00p 66.00p 66.00p 0
19/05/2016 66.00p 66.00p 66.00p 66.00p 0
18/05/2016 66.00p 66.00p 66.00p 66.00p 0
17/05/2016 66.00p 66.00p 66.00p 66.00p 0
16/05/2016 66.00p 66.00p 66.00p 66.00p 0
13/05/2016 66.00p 66.00p 66.00p 66.00p 0
12/05/2016 66.00p 66.00p 66.00p 66.00p 0
11/05/2016 66.00p 66.00p 66.00p 66.00p 0
10/05/2016 66.00p 66.00p 66.00p 66.00p 0
09/05/2016 66.00p 66.50p 66.00p 66.00p 0
06/05/2016 66.00p 66.00p 66.00p 66.00p 0
05/05/2016 66.00p 66.00p 66.00p 66.00p 0
04/05/2016 66.00p 66.00p 66.00p 66.00p 0
03/05/2016 66.00p 66.00p 66.00p 66.00p 0
29/04/2016 66.00p 66.00p 66.00p 66.00p 0
28/04/2016 66.00p 66.00p 66.00p 66.00p 0
27/04/2016 66.00p 66.00p 66.00p 66.00p 0
26/04/2016 66.00p 66.00p 66.00p 66.00p 0
25/04/2016 66.00p 66.00p 66.00p 66.00p 0
22/04/2016 66.00p 66.00p 66.00p 66.00p 0
21/04/2016 66.00p 66.00p 65.00p 66.00p 0
20/04/2016 64.00p 66.00p 64.00p 65.00p 4575
19/04/2016 63.50p 64.00p 63.50p 64.00p 0
18/04/2016 63.50p 63.50p 63.50p 63.50p 0
15/04/2016 63.50p 63.50p 63.50p 63.50p 0
14/04/2016 63.50p 63.50p 63.50p 63.50p 0
13/04/2016 63.50p 63.50p 63.50p 63.50p 0
12/04/2016 63.50p 63.50p 63.50p 63.50p 0
11/04/2016 63.50p 63.50p 63.50p 63.50p 0
08/04/2016 63.50p 65.00p 63.50p 63.50p 215
07/04/2016 62.50p 63.50p 62.50p 63.50p 0
06/04/2016 63.50p 63.50p 62.00p 62.50p 5000
05/04/2016 63.50p 63.50p 63.50p 63.50p 0
04/04/2016 66.00p 66.00p 63.50p 63.50p 1000
01/04/2016 66.00p 66.00p 66.00p 66.00p 0
31/03/2016 65.50p 66.00p 66.00p 66.00p 0
30/03/2016 66.00p 66.00p 66.00p 66.00p 0
29/03/2016 66.00p 66.00p 66.00p 66.00p 0
24/03/2016 66.00p 66.00p 66.00p 66.00p 0
23/03/2016 66.00p 66.00p 66.00p 66.00p 0
22/03/2016 66.00p 66.00p 66.00p 66.00p 0
21/03/2016 66.25p 66.25p 64.30p 66.00p 5000
18/03/2016 66.25p 66.25p 66.25p 66.25p 0
17/03/2016 68.00p 68.00p 65.60p 66.25p 6200
16/03/2016 68.00p 68.00p 68.00p 68.00p 0
15/03/2016 68.00p 68.00p 68.00p 68.00p 0
14/03/2016 68.00p 68.00p 68.00p 68.00p 0
11/03/2016 68.00p 68.00p 68.00p 68.00p 0
10/03/2016 68.00p 68.00p 68.00p 68.00p 0
09/03/2016 68.00p 68.00p 68.00p 68.00p 0
08/03/2016 68.00p 68.00p 68.00p 68.00p 0
07/03/2016 68.00p 68.00p 68.00p 68.00p 0
04/03/2016 68.00p 68.00p 68.00p 68.00p 0
03/03/2016 68.00p 68.00p 65.60p 68.00p 3000
02/03/2016 68.00p 69.50p 68.00p 68.00p 10000
01/03/2016 68.00p 68.00p 68.00p 68.00p 0
29/02/2016 68.00p 68.00p 67.00p 68.00p 9470
26/02/2016 64.00p 64.00p 64.00p 64.00p 0
25/02/2016 64.00p 64.00p 61.00p 64.00p 400
24/02/2016 64.00p 64.00p 64.00p 64.00p 0
23/02/2016 65.00p 65.00p 62.00p 64.00p 1190
22/02/2016 68.50p 68.50p 63.00p 65.00p 3944
19/02/2016 69.00p 69.00p 69.00p 69.00p 0
18/02/2016 69.00p 69.00p 69.00p 69.00p 0
17/02/2016 70.00p 70.00p 69.00p 69.00p 0
16/02/2016 70.00p 70.00p 70.00p 70.00p 0
15/02/2016 70.00p 70.00p 70.00p 70.00p 0
12/02/2016 70.00p 70.00p 70.00p 70.00p 0
11/02/2016 70.00p 70.00p 70.00p 70.00p 0
10/02/2016 70.00p 70.00p 68.55p 70.00p 4000
09/02/2016 70.00p 70.00p 70.00p 70.00p 0
08/02/2016 70.00p 70.00p 70.00p 70.00p 0
05/02/2016 70.00p 70.00p 70.00p 70.00p 0
04/02/2016 70.00p 70.00p 70.00p 70.00p 0
03/02/2016 70.00p 70.00p 70.00p 70.00p 0
02/02/2016 70.00p 72.00p 70.00p 70.00p 125
01/02/2016 70.00p 70.00p 70.00p 70.00p 0
29/01/2016 70.00p 70.00p 70.00p 70.00p 0
28/01/2016 70.00p 70.00p 70.00p 70.00p 0
27/01/2016 70.00p 70.00p 70.00p 70.00p 0
26/01/2016 70.00p 70.00p 70.00p 70.00p 0
25/01/2016 70.00p 70.00p 70.00p 70.00p 50000
22/01/2016 70.00p 70.20p 70.00p 70.00p 250
21/01/2016 70.00p 70.00p 70.00p 70.00p 0
20/01/2016 70.00p 70.00p 70.00p 70.00p 0
19/01/2016 70.00p 70.00p 70.00p 70.00p 0
18/01/2016 70.00p 70.00p 70.00p 70.00p 0
15/01/2016 70.00p 70.00p 68.95p 70.00p 2440
14/01/2016 70.00p 70.00p 70.00p 70.00p 0
13/01/2016 70.00p 70.00p 69.20p 70.00p 1000
12/01/2016 70.00p 73.00p 70.00p 70.00p 5356
11/01/2016 69.50p 69.50p 69.50p 69.50p 0
08/01/2016 69.50p 69.50p 69.50p 69.50p 0
07/01/2016 69.50p 69.50p 69.50p 69.50p 0
06/01/2016 69.50p 69.50p 69.50p 69.50p 0
05/01/2016 69.50p 71.00p 69.50p 69.50p 20000
04/01/2016 69.50p 69.50p 69.50p 69.50p 0
31/12/2015 69.50p 69.50p 69.50p 69.50p 0
30/12/2015 69.50p 69.50p 69.50p 69.50p 0
29/12/2015 69.50p 69.50p 69.50p 69.50p 0
24/12/2015 69.50p 69.50p 69.50p 69.50p 0
23/12/2015 69.50p 72.00p 69.50p 69.50p 53
22/12/2015 69.50p 69.50p 69.50p 69.50p 0
21/12/2015 69.50p 69.50p 69.50p 69.50p 0
18/12/2015 69.50p 69.50p 69.50p 69.50p 0
17/12/2015 69.50p 69.50p 69.50p 69.50p 0
16/12/2015 69.50p 70.25p 67.10p 69.50p 30284
15/12/2015 69.50p 69.50p 69.50p 69.50p 0
14/12/2015 69.50p 69.50p 69.50p 69.50p 0
11/12/2015 69.50p 69.50p 69.50p 69.50p 0
10/12/2015 69.50p 69.50p 68.10p 69.50p 7000
09/12/2015 69.50p 69.50p 69.50p 69.50p 0
08/12/2015 69.50p 69.50p 69.50p 69.50p 0
07/12/2015 69.50p 69.50p 69.50p 69.50p 0
04/12/2015 69.50p 70.50p 69.50p 69.50p 5000
03/12/2015 69.50p 69.50p 69.50p 69.50p 0
02/12/2015 69.50p 69.50p 69.50p 69.50p 0
01/12/2015 69.50p 69.50p 68.10p 69.50p 3698
30/11/2015 69.50p 69.50p 68.00p 69.50p 791
27/11/2015 69.50p 69.50p 68.00p 69.50p 6000
26/11/2015 69.50p 72.00p 67.50p 69.50p 7700
25/11/2015 69.50p 69.50p 69.50p 69.50p 0
24/11/2015 72.50p 72.50p 67.50p 69.50p 13990
23/11/2015 78.50p 78.50p 78.50p 78.50p 0
20/11/2015 78.50p 78.50p 78.50p 78.50p 0
19/11/2015 78.50p 78.50p 78.50p 78.50p 0
18/11/2015 78.50p 79.50p 78.50p 78.50p 25000
17/11/2015 78.50p 78.50p 78.50p 78.50p 0
16/11/2015 78.50p 78.50p 78.50p 78.50p 0
13/11/2015 78.50p 78.50p 78.50p 78.50p 0
12/11/2015 78.50p 78.50p 78.50p 78.50p 0
11/11/2015 78.50p 78.50p 78.50p 78.50p 0
10/11/2015 78.50p 78.50p 78.50p 78.50p 0
09/11/2015 78.50p 78.50p 78.50p 78.50p 0
06/11/2015 78.50p 78.50p 77.10p 78.50p 2300
05/11/2015 78.50p 78.50p 78.50p 78.50p 0
04/11/2015 78.50p 78.50p 78.50p 78.50p 0
03/11/2015 78.50p 78.50p 78.50p 78.50p 0
02/11/2015 78.50p 78.50p 78.50p 78.50p 0
30/10/2015 78.50p 78.50p 78.50p 78.50p 0
29/10/2015 78.50p 78.50p 78.50p 78.50p 0
28/10/2015 78.50p 80.00p 78.50p 78.50p 10000
27/10/2015 78.50p 78.50p 78.50p 78.50p 0
26/10/2015 78.50p 78.50p 78.50p 78.50p 0
23/10/2015 78.50p 79.70p 78.50p 78.50p 3050
22/10/2015 78.50p 78.50p 78.50p 78.50p 0
21/10/2015 78.50p 78.50p 78.50p 78.50p 0
20/10/2015 78.50p 78.50p 77.10p 78.50p 400
19/10/2015 78.50p 78.50p 78.50p 78.50p 0
16/10/2015 78.50p 78.80p 78.50p 78.50p 4000
15/10/2015 78.50p 78.50p 78.50p 78.50p 0
14/10/2015 78.50p 78.50p 78.50p 78.50p 0
13/10/2015 78.50p 78.50p 78.50p 78.50p 0
12/10/2015 78.50p 78.50p 78.50p 78.50p 0
09/10/2015 78.50p 78.50p 78.50p 78.50p 0
08/10/2015 78.50p 78.50p 77.10p 78.50p 1000
07/10/2015 78.50p 78.50p 78.50p 78.50p 0
06/10/2015 78.50p 78.50p 78.50p 78.50p 0
05/10/2015 78.50p 78.50p 77.10p 78.50p 5000
02/10/2015 78.50p 78.50p 78.50p 78.50p 0
01/10/2015 78.50p 78.50p 77.00p 78.50p 5000
30/09/2015 78.50p 78.50p 78.50p 78.50p 0
29/09/2015 78.50p 78.50p 78.50p 78.50p 0
28/09/2015 78.50p 78.50p 78.50p 78.50p 0
25/09/2015 78.50p 78.50p 78.50p 78.50p 0
24/09/2015 78.50p 78.50p 78.50p 78.50p 0
23/09/2015 78.50p 80.00p 78.50p 78.50p 48
22/09/2015 78.50p 78.50p 78.50p 78.50p 0
21/09/2015 78.50p 78.50p 78.50p 78.50p 0

*Close Price adjusted for both dividends and splits