Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/02/2014 79.00p 79.00p 77.00p 79.00p 500
10/02/2014 79.00p 79.00p 77.00p 79.00p 5000
07/02/2014 79.00p 81.50p 78.50p 79.00p 0
06/02/2014 79.00p 81.50p 78.50p 79.00p 0
05/02/2014 78.50p 81.50p 78.50p 79.00p 2500
04/02/2014 78.50p 88.00p 78.50p 81.00p 10000
03/02/2014 78.50p 79.00p 78.50p 78.50p 300
31/01/2014 78.50p 78.50p 76.75p 78.50p 0
30/01/2014 78.50p 78.50p 76.75p 78.50p 0
29/01/2014 78.50p 78.50p 76.75p 78.50p 1135
28/01/2014 78.50p 81.72p 78.00p 78.50p 0
27/01/2014 78.00p 81.72p 78.00p 78.00p 3000
24/01/2014 76.50p 78.00p 72.90p 78.00p 0
23/01/2014 76.50p 76.50p 72.90p 76.50p 2114
22/01/2014 73.00p 76.50p 72.32p 76.50p 4000
21/01/2014 68.50p 77.50p 68.00p 73.00p 14701
20/01/2014 68.50p 70.00p 68.50p 68.50p 10000
17/01/2014 68.50p 72.00p 67.50p 68.50p 0
16/01/2014 68.50p 72.00p 68.50p 68.50p 0
15/01/2014 68.50p 72.00p 68.50p 68.50p 0
14/01/2014 68.50p 72.00p 68.50p 68.50p 0
13/01/2014 68.50p 72.00p 68.50p 68.50p 0
10/01/2014 68.50p 72.00p 68.50p 68.50p 0
09/01/2014 68.50p 72.00p 68.50p 68.50p 0
08/01/2014 68.50p 72.00p 68.50p 68.50p 412
07/01/2014 68.50p 68.50p 66.00p 68.50p 0
06/01/2014 68.50p 68.50p 66.00p 68.50p 0
03/01/2014 68.50p 68.50p 66.00p 68.50p 0
02/01/2014 68.50p 68.50p 66.00p 68.50p 0
31/12/2013 68.50p 68.50p 66.00p 68.50p 5000
30/12/2013 68.50p 68.50p 66.00p 68.50p 1500
27/12/2013 68.50p 70.95p 65.00p 68.50p 7798
24/12/2013 68.50p 68.50p 65.00p 68.50p 994
23/12/2013 68.50p 70.95p 65.00p 70.00p 34691
20/12/2013 69.50p 70.50p 65.50p 68.50p 20915
19/12/2013 71.50p 71.50p 66.00p 70.50p 11705
18/12/2013 75.00p 75.00p 68.00p 71.50p 22355
17/12/2013 76.50p 77.00p 72.00p 75.00p 9184
16/12/2013 76.50p 76.50p 72.00p 76.50p 4300
13/12/2013 77.50p 77.50p 73.00p 76.50p 22100
12/12/2013 77.50p 80.90p 73.00p 77.50p 0
11/12/2013 78.50p 80.90p 73.00p 77.50p 5800
10/12/2013 78.50p 78.50p 76.05p 78.50p 6350
09/12/2013 79.50p 80.90p 78.50p 78.50p 7000
06/12/2013 81.00p 81.00p 77.00p 80.50p 6000
05/12/2013 81.00p 81.00p 78.50p 81.00p 0
04/12/2013 81.00p 81.00p 78.50p 81.00p 0
03/12/2013 81.00p 81.00p 78.50p 81.00p 3900
02/12/2013 81.00p 84.86p 81.00p 81.00p 12500
29/11/2013 81.00p 81.00p 77.00p 81.00p 0
28/11/2013 81.00p 81.00p 77.00p 81.00p 1000
27/11/2013 83.00p 83.00p 79.00p 81.00p 6000
26/11/2013 84.50p 84.50p 80.00p 83.00p 3300
25/11/2013 86.00p 89.00p 82.00p 86.00p 20719
22/11/2013 86.00p 86.00p 82.00p 86.00p 7000
21/11/2013 86.00p 86.00p 82.00p 86.00p 1000
20/11/2013 84.50p 86.00p 82.00p 86.00p 3000
19/11/2013 83.50p 84.50p 83.50p 84.50p 3750
18/11/2013 83.50p 84.50p 80.00p 83.50p 0
15/11/2013 84.50p 84.50p 80.00p 83.50p 6948
14/11/2013 84.50p 84.50p 82.00p 84.50p 2000
13/11/2013 85.50p 85.50p 84.03p 84.50p 5000
12/11/2013 85.50p 86.00p 84.33p 85.50p 0
11/11/2013 85.50p 86.00p 84.33p 85.50p 7056
08/11/2013 84.50p 87.00p 82.00p 85.50p 30632
07/11/2013 84.50p 87.00p 84.50p 84.50p 2273
06/11/2013 83.50p 87.00p 81.00p 84.50p 9800
05/11/2013 83.50p 83.50p 81.00p 83.50p 1000
04/11/2013 83.50p 85.46p 81.00p 83.50p 13187
01/11/2013 82.50p 84.00p 80.00p 83.50p 5184
31/10/2013 83.50p 84.00p 78.50p 82.50p 8678
30/10/2013 86.50p 86.50p 79.78p 83.50p 13957
29/10/2013 89.00p 89.00p 83.00p 86.50p 17908
28/10/2013 89.50p 92.00p 86.50p 89.00p 31434
25/10/2013 89.00p 89.50p 86.50p 89.50p 14795
24/10/2013 86.50p 89.00p 86.00p 89.00p 35975
23/10/2013 86.50p 90.00p 86.50p 86.50p 2581
22/10/2013 90.00p 90.00p 81.00p 86.50p 31102
21/10/2013 90.00p 90.00p 85.60p 90.00p 5000
18/10/2013 90.00p 92.80p 90.00p 90.00p 922
17/10/2013 89.00p 92.85p 85.50p 90.00p 5186
16/10/2013 89.00p 89.00p 85.00p 89.00p 3822
15/10/2013 97.50p 105.00p 88.00p 89.00p 27500
14/10/2013 105.00p 107.00p 100.00p 105.00p 938
11/10/2013 104.00p 107.50p 104.00p 105.00p 9000
10/10/2013 105.00p 107.20p 100.50p 104.00p 659
09/10/2013 105.00p 109.00p 103.00p 105.00p 0
08/10/2013 107.50p 109.00p 103.00p 105.00p 5000
07/10/2013 111.50p 111.50p 106.00p 109.00p 13500
04/10/2013 111.50p 114.00p 111.50p 111.50p 18
03/10/2013 111.50p 112.00p 108.30p 111.50p 0
02/10/2013 111.50p 112.00p 108.30p 111.50p 0
01/10/2013 112.00p 112.00p 108.30p 111.50p 0
30/09/2013 112.00p 112.00p 108.30p 112.00p 5450
27/09/2013 112.00p 116.00p 110.25p 112.00p 0
26/09/2013 111.50p 116.00p 110.25p 112.00p 7452
25/09/2013 109.00p 115.00p 109.00p 111.50p 2500
24/09/2013 109.00p 109.00p 107.50p 109.00p 4650
23/09/2013 107.50p 111.00p 107.50p 109.00p 3225
20/09/2013 107.50p 109.50p 107.25p 107.50p 2063
19/09/2013 107.50p 110.00p 107.10p 107.50p 0
18/09/2013 107.50p 110.00p 107.10p 107.50p 0
17/09/2013 107.50p 110.00p 107.10p 107.50p 0
16/09/2013 107.50p 110.00p 107.10p 107.50p 11000
13/09/2013 107.50p 110.00p 107.10p 107.50p 7944
12/09/2013 107.50p 107.50p 107.10p 107.50p 4137
11/09/2013 107.50p 107.50p 107.10p 107.50p 0
10/09/2013 107.50p 107.50p 107.10p 107.50p 0
09/09/2013 107.50p 107.50p 107.10p 107.50p 7920
06/09/2013 106.00p 110.00p 106.00p 107.50p 5557
05/09/2013 103.50p 110.00p 103.50p 106.00p 3000
04/09/2013 103.50p 106.00p 103.50p 103.50p 7000
03/09/2013 103.50p 105.00p 103.50p 103.50p 0
02/09/2013 103.50p 105.00p 103.50p 103.50p 0
30/08/2013 105.00p 105.00p 104.50p 105.00p 1458
29/08/2013 105.50p 105.50p 103.00p 105.00p 1318
28/08/2013 108.00p 108.00p 102.00p 105.50p 5051
27/08/2013 107.50p 110.00p 107.50p 108.00p 5445
23/08/2013 102.50p 112.00p 102.50p 107.50p 46478
22/08/2013 102.50p 105.00p 102.50p 102.50p 7593
21/08/2013 98.50p 105.00p 98.50p 102.50p 31964
20/08/2013 98.50p 102.00p 93.00p 98.50p 0
19/08/2013 93.00p 102.00p 93.00p 98.50p 13478
16/08/2013 90.50p 98.00p 90.00p 93.00p 15500
15/08/2013 86.50p 94.00p 86.50p 90.50p 3699
14/08/2013 81.50p 86.50p 81.50p 86.50p 4500
13/08/2013 77.50p 85.00p 76.50p 81.50p 17727
12/08/2013 76.50p 80.00p 76.50p 76.50p 4744
09/08/2013 76.50p 79.00p 74.15p 76.50p 0
08/08/2013 76.50p 79.00p 74.15p 76.50p 1794
07/08/2013 76.50p 76.50p 74.12p 76.50p 95546
06/08/2013 76.50p 77.00p 76.50p 76.50p 10000
05/08/2013 76.50p 77.20p 76.50p 76.50p 453
02/08/2013 76.50p 77.00p 76.50p 76.50p 16400
01/08/2013 76.50p 76.50p 73.00p 76.50p 2500
31/07/2013 76.50p 77.18p 73.00p 76.50p 4636
30/07/2013 76.50p 77.18p 73.66p 76.50p 10053
29/07/2013 76.50p 77.20p 73.66p 76.50p 10085
26/07/2013 76.50p 77.90p 76.50p 76.50p 0
25/07/2013 76.50p 77.90p 76.50p 76.50p 13037
24/07/2013 76.00p 76.50p 73.50p 76.50p 1595
23/07/2013 76.00p 76.60p 76.00p 76.00p 2700
22/07/2013 77.00p 77.75p 69.00p 76.00p 54597
19/07/2013 77.00p 77.00p 75.64p 77.00p 2600
18/07/2013 73.00p 87.50p 72.60p 77.00p 34513
17/07/2013 87.50p 87.50p 85.00p 87.50p 0
16/07/2013 87.50p 87.50p 85.00p 87.50p 0
15/07/2013 87.50p 87.50p 85.00p 87.50p 0
12/07/2013 87.50p 87.50p 85.00p 87.50p 2000
11/07/2013 89.50p 89.50p 85.50p 87.50p 5274
10/07/2013 88.00p 91.00p 87.00p 89.50p 5100
09/07/2013 87.00p 90.00p 87.00p 88.00p 2000
08/07/2013 85.00p 88.00p 85.00p 87.00p 13423
05/07/2013 85.00p 86.50p 83.07p 85.00p 0
04/07/2013 86.50p 86.50p 83.07p 85.00p 16031
03/07/2013 86.50p 88.00p 85.00p 86.50p 0
02/07/2013 88.00p 88.00p 85.00p 88.00p 0
01/07/2013 88.00p 88.00p 85.00p 88.00p 603
28/06/2013 88.00p 88.00p 87.00p 88.00p 5000
27/06/2013 88.00p 89.02p 86.10p 88.00p 3150
26/06/2013 87.00p 89.00p 87.00p 88.00p 6573
25/06/2013 87.00p 89.00p 87.00p 87.00p 350
24/06/2013 87.00p 89.00p 86.10p 87.00p 1850
21/06/2013 90.00p 90.00p 87.00p 87.00p 28171
20/06/2013 90.00p 90.00p 88.00p 90.00p 3300
19/06/2013 90.00p 90.00p 88.00p 90.00p 2500
18/06/2013 90.00p 90.00p 89.95p 90.00p 1092
17/06/2013 90.00p 90.00p 89.95p 90.00p 11000
14/06/2013 90.00p 90.00p 88.00p 90.00p 1000
13/06/2013 90.00p 90.00p 89.95p 90.00p 0
12/06/2013 90.00p 90.00p 89.95p 90.00p 6000
11/06/2013 90.00p 90.00p 88.00p 90.00p 0
10/06/2013 89.00p 90.00p 88.00p 90.00p 6000
07/06/2013 94.00p 94.00p 88.90p 89.00p 7840
06/06/2013 94.00p 94.00p 86.00p 94.00p 20500
05/06/2013 98.50p 98.50p 90.00p 94.00p 11319
04/06/2013 98.50p 102.00p 95.13p 98.50p 0
03/06/2013 99.50p 102.00p 95.13p 98.50p 4914
31/05/2013 99.50p 99.50p 93.00p 99.50p 13500
30/05/2013 99.50p 102.00p 99.50p 99.50p 1000
29/05/2013 103.50p 103.50p 95.00p 99.50p 9959
28/05/2013 105.00p 105.00p 97.00p 103.50p 6175
24/05/2013 108.00p 108.00p 103.00p 105.00p 6228
23/05/2013 106.50p 106.50p 103.07p 106.50p 744
22/05/2013 106.50p 109.00p 103.00p 106.50p 14270
21/05/2013 106.50p 108.00p 103.07p 106.50p 6500
20/05/2013 109.00p 112.00p 109.00p 109.00p 2500
17/05/2013 109.00p 109.00p 105.50p 109.00p 2000
16/05/2013 108.00p 110.10p 108.00p 109.00p 5000
15/05/2013 108.00p 110.10p 105.60p 108.00p 6475
14/05/2013 108.00p 108.00p 105.00p 108.00p 17000
13/05/2013 108.00p 110.00p 105.06p 108.00p 2742
10/05/2013 108.00p 108.00p 106.35p 108.00p 2000
09/05/2013 109.00p 113.00p 106.32p 108.00p 9000
08/05/2013 109.00p 113.00p 109.00p 109.00p 7250
07/05/2013 109.00p 109.00p 109.00p 109.00p 0
03/05/2013 109.00p 109.00p 109.00p 109.00p 0
02/05/2013 109.00p 109.00p 109.00p 109.00p 4500
01/05/2013 109.00p 113.00p 107.00p 109.00p 13980
30/04/2013 102.00p 115.00p 102.00p 109.00p 30932

*Close Price adjusted for both dividends and splits