Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2020 16.50p 16.50p 16.50p 16.50p 0
19/05/2020 16.50p 16.50p 16.50p 16.50p 0
18/05/2020 16.50p 16.50p 16.50p 16.50p 0
15/05/2020 16.50p 16.50p 16.50p 16.50p 0
14/05/2020 16.50p 16.50p 16.50p 16.50p 0
13/05/2020 16.50p 16.50p 16.50p 16.50p 0
12/05/2020 16.50p 16.50p 16.50p 16.50p 0
11/05/2020 16.50p 17.00p 15.00p 16.50p 5648
08/05/2020 16.50p 16.50p 16.50p 16.50p 0
07/05/2020 16.50p 16.50p 16.50p 16.50p 0
06/05/2020 16.50p 16.50p 16.50p 16.50p 0
05/05/2020 16.50p 16.50p 16.50p 16.50p 0
04/05/2020 16.50p 16.50p 16.50p 16.50p 0
01/05/2020 16.50p 17.00p 16.50p 16.50p 5808
30/04/2020 16.50p 16.50p 15.00p 16.50p 4
29/04/2020 16.50p 16.50p 16.50p 16.50p 0
28/04/2020 16.50p 17.00p 15.00p 16.50p 7500
27/04/2020 17.00p 18.00p 15.00p 16.50p 11278
24/04/2020 18.00p 19.00p 15.00p 17.00p 16750
23/04/2020 18.00p 18.00p 18.00p 18.00p 0
22/04/2020 18.00p 18.00p 18.00p 18.00p 0
21/04/2020 18.00p 18.00p 18.00p 18.00p 0
20/04/2020 18.00p 18.00p 18.00p 18.00p 0
17/04/2020 18.00p 18.00p 18.00p 18.00p 0
16/04/2020 18.00p 18.00p 16.00p 18.00p 5850
15/04/2020 18.00p 18.00p 18.00p 18.00p 0
14/04/2020 18.00p 18.00p 18.00p 18.00p 0
13/04/2020 18.00p 18.00p 18.00p 18.00p 0
10/04/2020 18.00p 18.00p 18.00p 18.00p 0
09/04/2020 18.00p 18.00p 18.00p 18.00p 0
08/04/2020 18.00p 18.00p 16.10p 18.00p 1000
07/04/2020 18.00p 18.00p 16.10p 18.00p 96
06/04/2020 18.00p 18.00p 16.10p 18.00p 4478
03/04/2020 18.00p 18.00p 18.00p 18.00p 0
02/04/2020 18.00p 18.00p 18.00p 18.00p 0
01/04/2020 18.00p 18.00p 18.00p 18.00p 0
31/03/2020 18.00p 18.00p 18.00p 18.00p 0
30/03/2020 18.00p 18.00p 18.00p 18.00p 0
27/03/2020 19.50p 19.50p 18.00p 18.00p 0
26/03/2020 19.50p 19.50p 19.50p 19.50p 0
25/03/2020 19.50p 19.50p 19.50p 19.50p 0
24/03/2020 19.50p 19.50p 19.50p 19.50p 0
23/03/2020 19.50p 19.50p 19.50p 19.50p 0
20/03/2020 19.50p 20.00p 19.50p 19.50p 4000
19/03/2020 19.00p 19.50p 18.00p 19.50p 4000
18/03/2020 19.00p 19.00p 18.02p 19.00p 586
17/03/2020 21.00p 21.00p 18.00p 19.00p 5000
16/03/2020 21.00p 21.00p 21.00p 21.00p 0
13/03/2020 21.00p 21.00p 21.00p 21.00p 0
12/03/2020 21.00p 21.00p 21.00p 21.00p 0
11/03/2020 21.00p 21.50p 21.00p 21.00p 4595
10/03/2020 21.50p 21.50p 21.50p 21.50p 0
09/03/2020 24.00p 24.00p 21.50p 21.50p 0
06/03/2020 24.00p 24.00p 24.00p 24.00p 0
05/03/2020 24.00p 24.00p 24.00p 24.00p 0
04/03/2020 24.00p 24.00p 23.10p 24.00p 800
03/03/2020 23.50p 25.00p 23.50p 24.00p 15977
02/03/2020 21.50p 23.50p 21.50p 23.50p 35967
28/02/2020 24.00p 24.00p 20.00p 21.50p 4186
27/02/2020 24.00p 24.00p 21.25p 24.00p 25000
26/02/2020 24.00p 24.00p 23.20p 24.00p 2700
25/02/2020 24.00p 24.00p 24.00p 24.00p 0
24/02/2020 24.00p 25.00p 23.20p 24.00p 13320
21/02/2020 24.00p 24.00p 24.00p 24.00p 0
20/02/2020 24.00p 25.00p 24.00p 24.00p 2036
19/02/2020 24.00p 24.00p 24.00p 24.00p 0
18/02/2020 24.00p 24.00p 23.10p 24.00p 10351
17/02/2020 24.00p 24.00p 23.10p 24.00p 8000
14/02/2020 25.50p 25.50p 23.44p 24.00p 37100
13/02/2020 27.50p 27.50p 27.50p 27.50p 0
12/02/2020 27.50p 27.50p 27.50p 27.50p 0
11/02/2020 27.50p 27.50p 27.50p 27.50p 0
10/02/2020 27.50p 27.50p 27.50p 27.50p 0
07/02/2020 28.00p 28.00p 25.25p 27.50p 10000
06/02/2020 29.50p 29.50p 26.10p 28.00p 12822
05/02/2020 30.00p 30.00p 29.50p 29.50p 8500
04/02/2020 30.00p 30.00p 30.00p 30.00p 0
03/02/2020 30.00p 30.00p 28.10p 30.00p 14248
31/01/2020 30.00p 30.00p 30.00p 30.00p 0
30/01/2020 30.00p 30.00p 30.00p 30.00p 0
29/01/2020 30.00p 30.00p 30.00p 30.00p 0
28/01/2020 30.00p 30.00p 30.00p 30.00p 0
27/01/2020 27.50p 30.00p 27.50p 30.00p 15000
24/01/2020 27.00p 28.90p 26.10p 27.50p 11000
23/01/2020 27.00p 27.00p 27.00p 27.00p 0
22/01/2020 28.50p 28.90p 27.00p 27.00p 4501
21/01/2020 28.50p 28.50p 28.50p 28.50p 0
20/01/2020 28.50p 28.50p 28.50p 28.50p 0
17/01/2020 28.50p 28.50p 28.50p 28.50p 0
16/01/2020 28.50p 28.50p 27.11p 28.50p 63
15/01/2020 28.50p 28.50p 28.50p 28.50p 0
14/01/2020 28.50p 28.50p 28.50p 28.50p 0
13/01/2020 28.50p 28.50p 28.50p 28.50p 0
10/01/2020 28.50p 29.50p 28.50p 28.50p 84
09/01/2020 28.50p 28.50p 28.50p 28.50p 0
08/01/2020 28.50p 29.50p 28.50p 28.50p 1500
07/01/2020 28.50p 28.50p 28.50p 28.50p 0
06/01/2020 28.50p 28.50p 27.10p 28.50p 9643
03/01/2020 31.00p 32.00p 28.00p 28.50p 17181
02/01/2020 31.50p 31.50p 30.10p 31.00p 2761
01/01/2020 31.50p 31.50p 30.10p 31.50p 2384
31/12/2019 31.50p 31.50p 30.10p 31.50p 2384
30/12/2019 31.50p 31.50p 30.10p 31.50p 3047
27/12/2019 31.00p 32.00p 31.00p 31.50p 3000
26/12/2019 31.00p 31.00p 31.00p 31.00p 0
25/12/2019 31.00p 31.00p 31.00p 31.00p 0
24/12/2019 31.00p 31.00p 31.00p 31.00p 0
23/12/2019 31.00p 31.00p 31.00p 31.00p 0
20/12/2019 31.00p 31.00p 31.00p 31.00p 0
19/12/2019 31.00p 31.00p 31.00p 31.00p 0
18/12/2019 31.00p 31.00p 31.00p 31.00p 0
17/12/2019 31.00p 31.00p 31.00p 31.00p 0
16/12/2019 31.00p 31.00p 29.00p 31.00p 2165
13/12/2019 31.00p 31.00p 31.00p 31.00p 0
12/12/2019 33.00p 33.00p 29.00p 31.00p 7764
11/12/2019 33.00p 33.00p 31.24p 33.00p 3197
10/12/2019 31.50p 33.90p 29.10p 33.00p 28948
09/12/2019 38.50p 38.96p 29.04p 31.50p 48443
06/12/2019 24.00p 52.80p 24.00p 38.50p 670251
05/12/2019 21.50p 21.50p 21.50p 21.50p 0
04/12/2019 21.00p 21.50p 21.00p 21.50p 0
03/12/2019 21.50p 21.50p 21.00p 21.00p 10600
02/12/2019 21.50p 21.50p 21.50p 21.50p 0
29/11/2019 21.50p 21.50p 20.96p 21.50p 629
28/11/2019 21.50p 21.50p 21.50p 21.50p 0
27/11/2019 20.50p 21.50p 20.00p 21.50p 33651
26/11/2019 20.50p 21.50p 20.50p 20.50p 7500
25/11/2019 21.00p 21.00p 20.50p 20.50p 0
22/11/2019 22.00p 22.00p 20.50p 21.00p 500
21/11/2019 22.00p 22.00p 22.00p 22.00p 0
20/11/2019 22.00p 23.38p 22.00p 22.00p 7000
19/11/2019 23.00p 23.00p 22.00p 22.00p 0
18/11/2019 23.00p 25.50p 23.00p 23.00p 0
15/11/2019 25.50p 25.50p 25.50p 25.50p 0
14/11/2019 27.00p 27.00p 25.00p 25.50p 7000
13/11/2019 27.00p 27.00p 27.00p 27.00p 0
12/11/2019 28.50p 28.50p 25.00p 27.00p 10000
11/11/2019 31.50p 31.50p 28.50p 28.50p 50000
08/11/2019 30.50p 31.50p 30.50p 31.50p 3313
07/11/2019 27.50p 31.50p 27.50p 30.50p 15497
06/11/2019 24.50p 30.00p 24.50p 27.50p 17500
05/11/2019 21.50p 26.90p 21.50p 24.50p 4565
04/11/2019 19.50p 21.50p 19.50p 21.50p 0
01/11/2019 19.50p 21.00p 17.10p 19.50p 14630
31/10/2019 19.50p 20.00p 19.50p 19.50p 29500
30/10/2019 19.50p 19.50p 17.10p 19.50p 7000
29/10/2019 19.50p 19.50p 19.50p 19.50p 0
28/10/2019 19.50p 19.50p 19.50p 19.50p 0
25/10/2019 19.50p 20.00p 18.00p 19.50p 18530
24/10/2019 19.50p 19.50p 19.50p 19.50p 0
23/10/2019 19.50p 19.50p 19.50p 19.50p 0
22/10/2019 19.50p 19.50p 19.50p 19.50p 0
21/10/2019 19.50p 19.50p 19.50p 19.50p 0
18/10/2019 18.50p 19.52p 17.50p 19.50p 55000
17/10/2019 18.50p 19.40p 18.50p 18.50p 4500
16/10/2019 20.50p 22.00p 18.50p 18.50p 34252
15/10/2019 20.50p 22.00p 20.50p 20.50p 5150
14/10/2019 23.00p 23.00p 19.00p 20.50p 29425
11/10/2019 23.00p 25.00p 23.00p 23.00p 10300
10/10/2019 23.00p 23.00p 23.00p 23.00p 0
09/10/2019 23.00p 23.00p 23.00p 23.00p 0
08/10/2019 23.00p 25.00p 20.06p 23.00p 2253
07/10/2019 23.00p 23.00p 23.00p 23.00p 0
04/10/2019 27.00p 27.00p 20.00p 23.00p 13950
03/10/2019 27.00p 27.00p 27.00p 27.00p 0
02/10/2019 30.00p 30.00p 24.00p 27.00p 14363
01/10/2019 30.00p 30.00p 30.00p 30.00p 0
30/09/2019 30.00p 30.00p 30.00p 30.00p 0
27/09/2019 30.00p 30.00p 30.00p 30.00p 0
26/09/2019 30.00p 30.00p 30.00p 30.00p 0
25/09/2019 30.00p 30.00p 30.00p 30.00p 0
24/09/2019 30.00p 31.65p 30.00p 30.00p 3159
23/09/2019 30.00p 31.68p 27.06p 30.00p 1880
20/09/2019 30.00p 30.00p 30.00p 30.00p 0
19/09/2019 30.00p 30.00p 30.00p 30.00p 0
18/09/2019 32.50p 32.50p 27.08p 30.00p 10247
17/09/2019 32.50p 32.50p 30.05p 32.50p 1437
16/09/2019 32.50p 32.50p 32.50p 32.50p 0
13/09/2019 32.50p 32.50p 32.50p 32.50p 0
12/09/2019 32.50p 32.50p 32.50p 32.50p 0
11/09/2019 35.00p 35.46p 30.00p 32.50p 7411
10/09/2019 35.00p 35.00p 35.00p 35.00p 0
09/09/2019 38.50p 38.50p 35.00p 35.00p 0
06/09/2019 37.50p 37.50p 37.50p 37.50p 0
05/09/2019 37.50p 37.50p 37.50p 37.50p 0
04/09/2019 37.50p 38.90p 37.50p 37.50p 432
03/09/2019 37.50p 37.50p 37.50p 37.50p 0
02/09/2019 37.50p 37.50p 37.50p 37.50p 0
30/08/2019 37.50p 37.50p 37.50p 37.50p 0
29/08/2019 37.50p 37.50p 37.50p 37.50p 0
28/08/2019 37.50p 37.50p 37.50p 37.50p 0
27/08/2019 37.50p 37.50p 35.00p 37.50p 591
23/08/2019 37.50p 37.50p 37.50p 37.50p 0
22/08/2019 37.50p 37.50p 37.50p 37.50p 0
21/08/2019 37.50p 37.50p 37.50p 37.50p 0
20/08/2019 37.50p 37.50p 37.50p 37.50p 0
19/08/2019 37.50p 37.50p 37.50p 37.50p 0
16/08/2019 37.50p 37.50p 37.50p 37.50p 0
15/08/2019 38.50p 38.50p 37.50p 37.50p 0
14/08/2019 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits