Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2010 101.50p 103.00p 99.50p 100.50p 17000
24/11/2010 97.50p 105.00p 97.50p 101.50p 27349
23/11/2010 92.00p 94.00p 92.00p 93.50p 2000
22/11/2010 90.00p 93.00p 90.00p 92.00p 1075
19/11/2010 90.00p 90.00p 89.50p 90.00p 0
18/11/2010 90.00p 95.00p 89.50p 90.00p 10000
17/11/2010 89.00p 92.00p 89.00p 90.00p 2128
16/11/2010 90.00p 90.00p 89.00p 89.00p 0
15/11/2010 85.50p 90.50p 85.50p 90.00p 5613
12/11/2010 86.50p 86.50p 84.00p 85.50p 4551
11/11/2010 86.50p 89.45p 86.50p 86.50p 4551
10/11/2010 86.50p 86.50p 86.50p 86.50p 0
09/11/2010 86.50p 86.50p 86.50p 86.50p 0
08/11/2010 86.50p 88.40p 86.50p 86.50p 8000
05/11/2010 86.50p 88.40p 86.50p 86.50p 57
04/11/2010 86.50p 86.50p 86.50p 86.50p 0
03/11/2010 86.50p 86.50p 86.50p 86.50p 0
02/11/2010 86.50p 86.50p 86.50p 86.50p 0
01/11/2010 91.50p 93.35p 86.50p 86.50p 3580
29/10/2010 92.00p 93.50p 89.50p 91.50p 5051
28/10/2010 87.50p 94.00p 87.50p 92.00p 2515
27/10/2010 83.50p 89.00p 83.50p 86.50p 42
26/10/2010 81.50p 82.50p 80.00p 82.50p 35000
25/10/2010 77.50p 78.50p 77.50p 78.50p 0
22/10/2010 79.00p 81.50p 76.50p 77.50p 1321
21/10/2010 79.00p 79.00p 78.50p 79.00p 0
20/10/2010 80.00p 80.00p 78.50p 79.00p 0
19/10/2010 81.00p 81.00p 76.00p 78.50p 35000
18/10/2010 80.50p 81.50p 80.50p 81.00p 0
15/10/2010 81.00p 82.50p 81.00p 81.00p 4400
14/10/2010 81.00p 81.00p 80.50p 81.00p 0
13/10/2010 79.50p 84.00p 79.50p 81.00p 1000
12/10/2010 82.50p 82.50p 77.50p 79.50p 4000
11/10/2010 82.50p 85.50p 82.50p 82.50p 587
08/10/2010 83.50p 85.50p 82.50p 82.50p 0
07/10/2010 85.50p 85.50p 83.50p 83.50p 0
06/10/2010 85.50p 85.50p 85.50p 85.50p 0
05/10/2010 83.50p 85.50p 83.50p 85.50p 0
04/10/2010 87.50p 87.50p 83.50p 83.50p 2100
01/10/2010 83.50p 87.50p 83.50p 87.50p 0
30/09/2010 83.50p 83.50p 83.50p 83.50p 0
29/09/2010 83.50p 83.50p 83.50p 83.50p 0
28/09/2010 83.50p 83.50p 83.50p 83.50p 0
27/09/2010 80.50p 87.00p 80.50p 83.50p 3000
24/09/2010 78.50p 82.00p 78.50p 80.50p 2000
23/09/2010 75.50p 75.50p 75.50p 75.50p 0
22/09/2010 75.50p 75.50p 75.50p 75.50p 0
21/09/2010 73.50p 77.00p 73.50p 75.50p 2000
20/09/2010 73.50p 75.00p 71.50p 73.50p 1066
17/09/2010 68.50p 74.00p 68.50p 73.50p 2000
16/09/2010 68.50p 70.50p 68.50p 68.50p 0
15/09/2010 73.50p 73.50p 68.50p 68.50p 0
14/09/2010 78.50p 78.50p 73.50p 73.50p 0
13/09/2010 76.50p 78.50p 76.50p 78.50p 2000
10/09/2010 80.50p 80.50p 74.50p 76.50p 0
09/09/2010 80.50p 80.50p 80.50p 80.50p 0
08/09/2010 83.50p 83.50p 78.00p 80.50p 14000
07/09/2010 83.50p 83.50p 83.50p 83.50p 0
06/09/2010 83.50p 83.50p 83.50p 83.50p 0
03/09/2010 83.50p 83.50p 83.50p 83.50p 0
02/09/2010 83.50p 83.50p 83.50p 83.50p 0
01/09/2010 83.50p 83.50p 83.50p 83.50p 0
31/08/2010 84.50p 84.50p 83.50p 83.50p 0
27/08/2010 84.50p 84.50p 84.50p 84.50p 0
26/08/2010 84.50p 84.50p 84.50p 84.50p 0
25/08/2010 86.50p 86.50p 84.50p 84.50p 0
24/08/2010 84.50p 87.00p 84.50p 86.50p 1800
23/08/2010 84.50p 84.50p 84.50p 84.50p 0
20/08/2010 83.50p 84.50p 83.50p 84.50p 0
19/08/2010 83.50p 83.50p 83.50p 83.50p 0
18/08/2010 86.50p 86.50p 83.50p 83.50p 0
17/08/2010 86.50p 86.50p 86.50p 86.50p 0
16/08/2010 86.50p 86.50p 86.50p 86.50p 0
13/08/2010 86.50p 86.50p 86.50p 86.50p 0
12/08/2010 89.50p 89.50p 86.50p 86.50p 0
11/08/2010 93.50p 93.50p 89.50p 89.50p 0
10/08/2010 93.50p 93.50p 93.50p 93.50p 0
09/08/2010 91.50p 93.50p 91.50p 93.50p 0
06/08/2010 93.50p 93.50p 91.50p 91.50p 0
05/08/2010 90.50p 93.50p 90.50p 93.50p 0
04/08/2010 88.50p 90.50p 88.50p 90.50p 0
03/08/2010 88.50p 88.50p 88.00p 88.50p 10000
02/08/2010 86.50p 88.50p 86.50p 88.50p 0
30/07/2010 88.50p 88.50p 86.00p 86.50p 6000
29/07/2010 85.50p 88.50p 85.00p 88.50p 4000
28/07/2010 82.00p 82.00p 82.00p 82.00p 0
27/07/2010 78.00p 82.00p 78.00p 82.00p 0
26/07/2010 78.00p 78.00p 78.00p 78.00p 0
23/07/2010 78.00p 78.00p 78.00p 78.00p 0
22/07/2010 78.00p 78.00p 78.00p 78.00p 0
21/07/2010 78.00p 78.00p 78.00p 78.00p 0
20/07/2010 78.00p 78.00p 78.00p 78.00p 0
19/07/2010 78.00p 78.00p 78.00p 78.00p 0
16/07/2010 79.00p 83.50p 78.00p 78.00p 10000
15/07/2010 79.00p 79.00p 79.00p 79.00p 0
14/07/2010 81.00p 81.00p 79.00p 79.00p 0
13/07/2010 81.00p 81.00p 81.00p 81.00p 0
12/07/2010 76.00p 84.00p 76.00p 81.00p 24210
09/07/2010 71.50p 76.00p 71.50p 76.00p 0
08/07/2010 70.50p 71.50p 68.50p 71.50p 0
07/07/2010 70.50p 70.50p 70.50p 70.50p 0
06/07/2010 70.50p 70.50p 70.50p 70.50p 0
05/07/2010 68.50p 68.50p 68.50p 68.50p 0
02/07/2010 68.50p 68.50p 68.50p 68.50p 0
01/07/2010 71.50p 71.50p 68.50p 68.50p 0
30/06/2010 71.50p 71.50p 68.00p 71.50p 3000
29/06/2010 71.50p 71.50p 71.50p 71.50p 0
28/06/2010 71.50p 71.50p 71.50p 71.50p 0
25/06/2010 68.50p 74.00p 68.50p 71.50p 15000
24/06/2010 68.50p 68.50p 68.50p 68.50p 0
23/06/2010 68.50p 68.50p 65.00p 68.50p 7000
22/06/2010 68.50p 68.50p 68.50p 68.50p 0
21/06/2010 68.50p 68.50p 68.50p 68.50p 0
18/06/2010 66.50p 69.50p 65.50p 68.50p 10000
17/06/2010 69.50p 69.50p 66.00p 66.50p 2000
16/06/2010 71.50p 71.50p 69.50p 69.50p 0
15/06/2010 69.50p 71.50p 69.50p 71.50p 0
14/06/2010 65.50p 74.00p 65.50p 69.50p 8500
11/06/2010 65.50p 65.50p 63.50p 65.50p 0
10/06/2010 59.50p 65.00p 59.50p 62.50p 1500
09/06/2010 59.50p 59.50p 59.50p 59.50p 0
08/06/2010 59.50p 59.50p 59.50p 59.50p 0
07/06/2010 59.50p 59.50p 59.50p 59.50p 0
04/06/2010 57.50p 59.50p 57.50p 59.50p 0
03/06/2010 54.50p 57.50p 54.50p 57.50p 2000
02/06/2010 54.50p 54.50p 54.50p 54.50p 0
01/06/2010 54.50p 54.50p 54.50p 54.50p 0
28/05/2010 54.50p 54.50p 54.50p 54.50p 0
27/05/2010 54.50p 54.50p 54.50p 54.50p 0
26/05/2010 54.50p 54.50p 54.50p 54.50p 0
25/05/2010 54.50p 54.50p 54.50p 54.50p 0
24/05/2010 54.50p 54.50p 54.50p 54.50p 0
21/05/2010 54.50p 54.50p 54.50p 54.50p 0
20/05/2010 54.50p 54.50p 54.50p 54.50p 0
19/05/2010 54.50p 54.50p 54.50p 54.50p 0
18/05/2010 54.50p 54.50p 54.50p 54.50p 0
17/05/2010 54.50p 54.50p 54.50p 54.50p 0
14/05/2010 54.50p 54.50p 54.50p 54.50p 0
13/05/2010 54.50p 54.50p 54.50p 54.50p 0
12/05/2010 54.50p 54.50p 54.50p 54.50p 0
11/05/2010 54.50p 54.50p 54.50p 54.50p 0
10/05/2010 54.50p 54.50p 54.50p 54.50p 0
07/05/2010 54.50p 54.50p 54.50p 54.50p 0
06/05/2010 55.50p 55.50p 55.50p 55.50p 0
05/05/2010 55.50p 55.50p 55.50p 55.50p 0
04/05/2010 55.50p 55.50p 55.50p 55.50p 0
30/04/2010 55.50p 55.50p 55.50p 55.50p 0
29/04/2010 55.50p 55.50p 55.50p 55.50p 0
28/04/2010 55.50p 55.50p 55.50p 55.50p 0
27/04/2010 55.50p 55.50p 55.50p 55.50p 0
26/04/2010 57.50p 57.50p 55.50p 55.50p 0
23/04/2010 57.50p 57.50p 57.50p 57.50p 0
22/04/2010 59.50p 59.50p 57.50p 57.50p 0
21/04/2010 59.50p 59.50p 59.50p 59.50p 0
20/04/2010 59.50p 59.50p 59.50p 59.50p 0
19/04/2010 59.50p 59.50p 59.50p 59.50p 0
16/04/2010 60.50p 60.50p 59.50p 59.50p 0
15/04/2010 60.50p 60.50p 60.50p 60.50p 0
14/04/2010 62.50p 62.50p 60.50p 60.50p 0
13/04/2010 62.50p 62.50p 62.50p 62.50p 0
12/04/2010 62.50p 62.50p 62.50p 62.50p 0
09/04/2010 62.50p 62.50p 62.50p 62.50p 0
08/04/2010 62.50p 62.50p 62.50p 62.50p 0
07/04/2010 62.50p 62.50p 62.50p 62.50p 0
06/04/2010 62.50p 62.50p 62.50p 62.50p 0
01/04/2010 64.50p 64.50p 62.50p 62.50p 0
31/03/2010 62.50p 65.50p 62.50p 64.50p 5768
30/03/2010 59.50p 62.50p 59.50p 62.50p 0
29/03/2010 64.50p 64.50p 59.00p 59.50p 14855
26/03/2010 64.50p 64.50p 64.50p 64.50p 0
25/03/2010 62.50p 65.00p 62.50p 64.50p 1500
24/03/2010 57.50p 62.50p 57.50p 62.50p 0
23/03/2010 57.50p 57.50p 57.50p 57.50p 0
22/03/2010 55.50p 60.00p 55.50p 57.50p 6000
19/03/2010 59.50p 59.50p 55.50p 55.50p 2000
18/03/2010 59.50p 59.50p 59.50p 59.50p 0
17/03/2010 54.50p 62.50p 54.50p 59.50p 0
16/03/2010 49.50p 55.50p 49.50p 54.50p 0
15/03/2010 49.50p 49.50p 49.50p 49.50p 0
12/03/2010 50.50p 50.50p 49.50p 49.50p 0
11/03/2010 50.50p 50.50p 50.50p 50.50p 0
10/03/2010 50.50p 50.50p 50.50p 50.50p 0
09/03/2010 52.50p 52.50p 50.50p 50.50p 0
08/03/2010 52.50p 52.50p 52.50p 52.50p 0
05/03/2010 50.50p 53.00p 50.50p 52.50p 1500
04/03/2010 50.50p 50.50p 50.50p 50.50p 0
03/03/2010 50.50p 50.50p 50.50p 50.50p 0
02/03/2010 52.50p 52.50p 50.50p 50.50p 1500
01/03/2010 54.50p 54.50p 52.50p 52.50p 0
26/02/2010 54.50p 54.50p 54.50p 54.50p 0
25/02/2010 54.50p 54.50p 54.50p 54.50p 0
24/02/2010 54.50p 54.50p 54.50p 54.50p 0
23/02/2010 54.50p 54.50p 54.50p 54.50p 0
22/02/2010 55.50p 55.50p 54.50p 54.50p 0
19/02/2010 55.50p 55.50p 55.50p 55.50p 0
18/02/2010 54.50p 57.50p 54.50p 55.50p 3500
17/02/2010 54.50p 54.50p 54.50p 54.50p 0
16/02/2010 54.50p 54.50p 54.50p 54.50p 0
15/02/2010 54.50p 54.50p 54.50p 54.50p 0
12/02/2010 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits