Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2014 110.00p 110.00p 105.00p 107.50p 3192
24/11/2014 105.00p 108.00p 105.00p 105.00p 1228
21/11/2014 106.50p 106.50p 103.00p 105.00p 1388
20/11/2014 106.50p 106.50p 103.00p 105.50p 881
19/11/2014 109.00p 109.00p 103.00p 106.50p 9935
18/11/2014 101.00p 112.00p 101.00p 109.00p 25364
17/11/2014 95.50p 95.50p 95.50p 95.50p 0
14/11/2014 98.00p 99.50p 95.50p 95.50p 3746
13/11/2014 94.00p 94.00p 94.00p 94.00p 0
12/11/2014 94.00p 94.00p 94.00p 94.00p 0
11/11/2014 94.00p 94.00p 94.00p 94.00p 0
10/11/2014 94.00p 94.00p 94.00p 94.00p 0
07/11/2014 94.00p 94.00p 94.00p 94.00p 0
06/11/2014 94.00p 94.00p 94.00p 94.00p 0
05/11/2014 96.00p 96.00p 89.00p 94.00p 7938
04/11/2014 96.00p 96.00p 96.00p 96.00p 0
03/11/2014 96.00p 96.00p 95.00p 96.00p 2000
31/10/2014 97.00p 97.00p 96.00p 96.00p 0
30/10/2014 97.00p 97.40p 97.00p 97.00p 1500
29/10/2014 97.00p 97.00p 97.00p 97.00p 0
28/10/2014 97.00p 97.40p 97.00p 97.00p 3000
27/10/2014 97.00p 97.00p 97.00p 97.00p 0
24/10/2014 97.00p 97.00p 97.00p 97.00p 0
23/10/2014 97.00p 97.00p 97.00p 97.00p 0
22/10/2014 97.00p 97.00p 94.00p 97.00p 9300
21/10/2014 97.00p 97.00p 96.50p 97.00p 0
20/10/2014 98.50p 98.50p 95.00p 97.00p 5888
17/10/2014 96.00p 103.00p 95.00p 98.50p 11693
16/10/2014 91.50p 91.50p 87.00p 91.00p 1300
15/10/2014 90.50p 91.50p 88.00p 91.50p 8000
14/10/2014 90.50p 90.50p 88.00p 90.50p 6000
13/10/2014 90.50p 90.50p 90.50p 90.50p 0
10/10/2014 90.50p 90.50p 88.50p 90.50p 500
09/10/2014 90.50p 90.50p 90.50p 90.50p 0
08/10/2014 90.50p 90.50p 88.50p 90.50p 42
07/10/2014 92.00p 92.00p 88.50p 90.50p 250
06/10/2014 92.00p 93.32p 92.00p 92.00p 3204
03/10/2014 92.00p 92.00p 92.00p 92.00p 0
02/10/2014 92.00p 92.00p 92.00p 92.00p 0
01/10/2014 92.00p 92.00p 92.00p 92.00p 0
30/09/2014 92.00p 93.00p 88.50p 92.00p 4421
29/09/2014 92.00p 92.00p 92.00p 92.00p 0
26/09/2014 92.00p 92.00p 92.00p 92.00p 0
25/09/2014 92.00p 92.00p 92.00p 92.00p 0
24/09/2014 92.50p 92.50p 89.00p 92.00p 16700
23/09/2014 92.50p 96.00p 92.50p 92.50p 40
22/09/2014 92.50p 92.50p 92.50p 92.50p 0
19/09/2014 92.50p 92.50p 92.50p 92.50p 0
18/09/2014 92.00p 96.00p 92.00p 92.50p 2500
17/09/2014 92.00p 92.00p 92.00p 92.00p 0
16/09/2014 92.00p 92.00p 92.00p 92.00p 0
15/09/2014 90.50p 92.00p 90.50p 92.00p 0
12/09/2014 90.50p 90.50p 90.50p 90.50p 0
11/09/2014 92.00p 92.00p 90.50p 90.50p 100
10/09/2014 92.00p 92.00p 91.00p 92.00p 750
09/09/2014 92.00p 92.00p 92.00p 92.00p 0
08/09/2014 92.00p 92.00p 92.00p 92.00p 0
05/09/2014 92.00p 92.00p 92.00p 92.00p 0
04/09/2014 92.00p 98.00p 92.00p 92.00p 14500
03/09/2014 92.00p 92.00p 92.00p 92.00p 0
02/09/2014 92.00p 92.00p 92.00p 92.00p 0
01/09/2014 92.00p 92.00p 92.00p 92.00p 0
29/08/2014 90.50p 92.00p 90.50p 92.00p 0
28/08/2014 90.50p 90.50p 90.50p 90.50p 0
27/08/2014 89.50p 95.59p 89.50p 90.50p 8000
26/08/2014 89.00p 93.00p 89.00p 89.50p 8606
22/08/2014 87.00p 92.64p 87.00p 89.00p 10684
21/08/2014 87.00p 87.00p 87.00p 87.00p 0
20/08/2014 87.00p 87.00p 87.00p 87.00p 0
19/08/2014 87.00p 91.50p 87.00p 87.00p 1632
18/08/2014 85.50p 87.00p 85.50p 87.00p 0
15/08/2014 85.50p 85.50p 84.15p 85.50p 1000
14/08/2014 85.50p 85.50p 85.50p 85.50p 0
13/08/2014 85.50p 90.00p 85.50p 85.50p 443
12/08/2014 85.50p 85.50p 85.50p 85.50p 0
11/08/2014 85.50p 90.00p 85.50p 85.50p 5097
08/08/2014 85.50p 90.00p 85.50p 85.50p 2411
07/08/2014 85.50p 90.00p 85.50p 85.50p 8975
06/08/2014 85.50p 85.50p 83.00p 85.50p 0
05/08/2014 85.50p 85.50p 83.00p 85.50p 3400
04/08/2014 85.50p 89.50p 82.00p 85.50p 0
01/08/2014 87.00p 89.50p 82.00p 85.50p 26336
31/07/2014 81.50p 89.97p 78.00p 87.00p 22638
30/07/2014 78.00p 78.00p 76.20p 78.00p 2286
29/07/2014 78.00p 78.00p 76.00p 78.00p 0
28/07/2014 76.50p 78.00p 76.00p 78.00p 325
25/07/2014 76.50p 80.00p 76.50p 76.50p 0
24/07/2014 76.50p 80.00p 76.50p 76.50p 0
23/07/2014 76.50p 80.00p 76.50p 76.50p 125
22/07/2014 76.50p 76.50p 75.80p 76.50p 1667
21/07/2014 76.50p 80.00p 75.80p 76.50p 0
18/07/2014 76.50p 80.00p 75.80p 76.50p 0
17/07/2014 76.50p 80.00p 75.80p 76.50p 0
16/07/2014 76.50p 80.00p 75.80p 76.50p 0
15/07/2014 76.50p 80.00p 75.80p 76.50p 0
14/07/2014 76.50p 80.00p 75.80p 76.50p 0
11/07/2014 76.00p 80.00p 75.80p 76.50p 9607
10/07/2014 76.00p 79.00p 74.00p 76.00p 0
09/07/2014 76.00p 79.00p 74.00p 76.00p 0
08/07/2014 74.00p 79.00p 74.00p 76.00p 14405
07/07/2014 74.00p 74.00p 69.50p 74.00p 0
04/07/2014 74.00p 74.00p 69.50p 74.00p 0
03/07/2014 74.00p 74.00p 69.50p 74.00p 0
02/07/2014 74.00p 74.00p 69.50p 74.00p 0
01/07/2014 74.00p 74.00p 69.50p 74.00p 0
30/06/2014 74.00p 74.00p 69.50p 74.00p 0
27/06/2014 73.50p 74.00p 69.50p 74.00p 0
26/06/2014 73.50p 73.50p 69.50p 73.50p 52
25/06/2014 73.50p 78.00p 73.50p 73.50p 0
24/06/2014 73.50p 78.00p 73.50p 73.50p 0
23/06/2014 73.50p 78.00p 73.50p 73.50p 0
20/06/2014 73.50p 78.00p 73.50p 73.50p 0
19/06/2014 73.50p 78.00p 73.50p 73.50p 0
18/06/2014 74.00p 78.00p 73.50p 73.50p 0
17/06/2014 74.00p 78.00p 74.00p 74.00p 0
16/06/2014 74.00p 78.00p 74.00p 74.00p 0
13/06/2014 74.00p 78.00p 74.00p 74.00p 0
12/06/2014 74.00p 78.00p 74.00p 74.00p 0
11/06/2014 74.00p 78.00p 74.00p 74.00p 38
10/06/2014 74.00p 74.50p 74.00p 74.00p 0
09/06/2014 74.00p 74.50p 74.00p 74.00p 0
06/06/2014 74.00p 74.50p 74.00p 74.00p 0
05/06/2014 74.00p 74.50p 74.00p 74.00p 0
04/06/2014 74.00p 74.50p 74.00p 74.00p 0
03/06/2014 74.00p 74.50p 74.00p 74.00p 10000
02/06/2014 74.00p 76.00p 71.50p 74.00p 0
30/05/2014 74.00p 76.00p 71.50p 74.00p 0
29/05/2014 74.00p 76.00p 71.50p 74.00p 0
28/05/2014 74.00p 76.00p 71.50p 74.00p 0
27/05/2014 74.00p 76.00p 71.50p 74.00p 0
23/05/2014 74.00p 76.00p 71.50p 74.00p 0
22/05/2014 74.00p 76.00p 71.50p 74.00p 0
21/05/2014 74.00p 76.00p 71.50p 74.00p 0
20/05/2014 71.50p 76.00p 71.50p 74.00p 20000
19/05/2014 72.50p 74.75p 68.25p 72.50p 0
16/05/2014 72.50p 74.75p 68.25p 72.50p 3435
15/05/2014 72.50p 77.00p 70.00p 72.50p 0
14/05/2014 72.50p 77.00p 70.00p 72.50p 0
13/05/2014 72.50p 77.00p 70.00p 72.50p 0
12/05/2014 75.00p 77.00p 70.00p 72.50p 10498
09/05/2014 75.00p 77.00p 75.00p 75.00p 6000
08/05/2014 75.00p 77.81p 72.00p 75.00p 0
07/05/2014 76.00p 77.81p 72.00p 75.00p 0
06/05/2014 75.50p 77.81p 72.00p 76.00p 0
02/05/2014 76.00p 77.81p 72.00p 75.50p 3046
01/05/2014 76.00p 76.00p 72.00p 76.00p 0
30/04/2014 76.00p 76.00p 72.00p 76.00p 676
29/04/2014 76.00p 78.64p 76.00p 76.00p 0
28/04/2014 76.00p 78.64p 76.00p 76.00p 0
25/04/2014 76.00p 78.64p 76.00p 76.00p 0
24/04/2014 76.00p 78.64p 76.00p 76.00p 0
23/04/2014 76.00p 78.64p 76.00p 76.00p 0
22/04/2014 76.00p 78.64p 76.00p 76.00p 61
17/04/2014 76.00p 76.50p 76.00p 76.00p 0
16/04/2014 76.00p 76.50p 76.00p 76.00p 1549
15/04/2014 76.00p 79.00p 72.00p 76.00p 0
14/04/2014 76.00p 79.00p 72.00p 76.00p 0
11/04/2014 76.00p 79.00p 72.00p 76.00p 0
10/04/2014 76.00p 79.00p 72.00p 76.00p 7728
09/04/2014 76.00p 76.50p 76.00p 76.00p 48
08/04/2014 76.00p 76.00p 72.00p 76.00p 0
07/04/2014 76.00p 76.00p 72.00p 76.00p 2370
04/04/2014 76.00p 76.00p 74.00p 76.00p 0
03/04/2014 74.00p 76.00p 74.00p 76.00p 4000
02/04/2014 74.00p 74.00p 68.50p 74.00p 45000
01/04/2014 74.00p 74.00p 70.00p 74.00p 0
31/03/2014 74.00p 74.00p 70.00p 74.00p 31478
28/03/2014 75.00p 85.00p 69.32p 74.00p 0
27/03/2014 75.00p 85.00p 69.32p 76.00p 0
26/03/2014 76.00p 85.00p 69.32p 75.00p 47000
25/03/2014 76.00p 76.00p 70.00p 76.00p 10195
24/03/2014 76.00p 76.00p 72.80p 76.00p 1850
21/03/2014 76.00p 77.60p 76.00p 76.00p 5000
20/03/2014 76.00p 78.00p 71.00p 76.00p 0
19/03/2014 76.00p 78.00p 71.00p 76.00p 0
18/03/2014 78.00p 78.00p 71.00p 76.00p 9628
17/03/2014 79.00p 83.00p 75.50p 78.00p 0
14/03/2014 79.00p 83.00p 75.50p 79.00p 0
13/03/2014 79.00p 83.00p 75.50p 79.00p 0
12/03/2014 79.00p 83.00p 75.50p 79.00p 0
11/03/2014 79.00p 83.00p 75.50p 79.00p 0
10/03/2014 79.00p 83.00p 75.50p 79.00p 19870
07/03/2014 79.00p 79.00p 75.50p 79.00p 3400
06/03/2014 79.00p 83.00p 77.00p 79.00p 0
05/03/2014 79.00p 83.00p 77.00p 79.00p 0
04/03/2014 79.00p 83.00p 77.00p 79.00p 0
03/03/2014 78.00p 83.00p 77.00p 79.00p 14900
28/02/2014 78.00p 82.00p 78.00p 78.00p 0
27/02/2014 78.00p 82.00p 78.00p 78.00p 5000
26/02/2014 78.00p 80.90p 78.00p 78.00p 5000
25/02/2014 78.00p 81.00p 78.00p 78.00p 0
24/02/2014 78.00p 81.00p 78.00p 78.00p 0
21/02/2014 78.00p 81.00p 78.00p 78.00p 2469
20/02/2014 78.00p 81.00p 78.00p 78.00p 2442
19/02/2014 78.00p 78.00p 73.50p 78.00p 0
18/02/2014 78.00p 78.00p 73.50p 78.00p 5000
17/02/2014 78.00p 79.00p 77.00p 78.00p 0
14/02/2014 78.00p 79.00p 77.00p 78.00p 0
13/02/2014 78.00p 79.00p 77.00p 78.00p 0
12/02/2014 79.00p 79.00p 77.00p 78.00p 0

*Close Price adjusted for both dividends and splits