Chamberlin (CMH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/01/2018 77.00p 77.00p 72.50p 72.50p 22788
24/01/2018 77.00p 80.00p 74.00p 77.00p 308
23/01/2018 77.00p 77.00p 77.00p 77.00p 0
22/01/2018 78.50p 80.00p 77.00p 77.00p 751
19/01/2018 73.50p 73.60p 73.50p 73.50p 2000
18/01/2018 73.50p 73.50p 73.50p 73.50p 0
17/01/2018 73.50p 73.60p 73.50p 73.50p 2550
16/01/2018 73.50p 73.60p 73.50p 73.50p 573
15/01/2018 82.00p 82.00p 73.50p 73.50p 9108
12/01/2018 82.00p 82.00p 82.00p 82.00p 0
11/01/2018 82.00p 82.00p 82.00p 82.00p 0
10/01/2018 83.50p 83.50p 80.10p 82.00p 2560
09/01/2018 82.50p 87.00p 82.50p 83.50p 221
08/01/2018 82.50p 82.50p 82.50p 82.50p 0
05/01/2018 82.50p 82.50p 82.50p 82.50p 0
04/01/2018 82.50p 82.50p 82.50p 82.50p 0
03/01/2018 78.00p 85.00p 78.00p 82.50p 2374
02/01/2018 78.00p 78.00p 78.00p 78.00p 0
29/12/2017 79.00p 81.00p 78.00p 78.00p 2456
28/12/2017 71.50p 81.00p 71.50p 79.00p 10322
27/12/2017 68.50p 72.00p 68.50p 70.50p 10000
22/12/2017 64.00p 68.50p 64.00p 68.50p 15000
21/12/2017 64.00p 64.00p 64.00p 64.00p 0
20/12/2017 66.50p 66.50p 62.00p 64.00p 15100
19/12/2017 67.00p 67.00p 64.00p 66.50p 1309
18/12/2017 67.00p 69.00p 67.00p 67.00p 1400
15/12/2017 67.00p 67.00p 67.00p 67.00p 0
14/12/2017 67.00p 67.00p 67.00p 67.00p 0
13/12/2017 67.00p 69.00p 64.00p 67.00p 777
12/12/2017 67.50p 67.50p 64.00p 67.00p 2492
11/12/2017 67.50p 67.50p 67.50p 67.50p 0
08/12/2017 67.50p 67.50p 64.00p 67.50p 206
07/12/2017 67.50p 67.50p 67.50p 67.50p 0
06/12/2017 67.50p 69.50p 64.00p 67.50p 7000
05/12/2017 67.50p 67.50p 64.00p 67.50p 2057
04/12/2017 67.50p 67.50p 64.70p 67.50p 4500
01/12/2017 65.00p 69.90p 65.00p 67.50p 768
30/11/2017 64.50p 66.00p 63.00p 65.00p 2154
29/11/2017 63.00p 66.00p 63.00p 64.50p 11124
28/11/2017 62.50p 65.90p 55.00p 63.00p 69116
27/11/2017 81.50p 81.50p 81.50p 81.50p 0
24/11/2017 83.50p 83.50p 79.00p 81.50p 7000
23/11/2017 79.50p 87.00p 79.50p 83.50p 10609
22/11/2017 79.50p 79.50p 79.50p 79.50p 0
21/11/2017 79.00p 79.50p 79.00p 79.50p 0
20/11/2017 79.00p 79.00p 79.00p 79.00p 0
17/11/2017 79.00p 79.00p 79.00p 79.00p 0
16/11/2017 79.00p 80.00p 79.00p 79.00p 1000
15/11/2017 79.00p 79.00p 79.00p 79.00p 0
14/11/2017 77.50p 79.95p 77.50p 79.00p 16000
13/11/2017 77.50p 77.50p 75.00p 77.50p 2173
10/11/2017 77.50p 77.50p 75.00p 77.50p 1750
09/11/2017 77.50p 79.95p 77.50p 77.50p 1250
08/11/2017 77.50p 77.50p 75.00p 77.50p 1225
07/11/2017 78.50p 79.95p 77.00p 77.50p 2766
06/11/2017 77.50p 80.00p 77.00p 78.50p 3566
03/11/2017 77.50p 80.00p 77.50p 77.50p 6000
02/11/2017 77.50p 77.50p 75.00p 77.50p 368
01/11/2017 77.50p 80.00p 75.00p 77.50p 6409
31/10/2017 77.50p 77.50p 75.00p 77.50p 1010
30/10/2017 82.50p 82.50p 75.00p 77.50p 24878
27/10/2017 83.50p 85.50p 81.00p 82.50p 3708
26/10/2017 83.50p 83.50p 83.50p 83.50p 0
25/10/2017 85.00p 86.50p 83.00p 83.50p 6024
24/10/2017 87.50p 87.50p 85.00p 85.00p 500
23/10/2017 84.50p 88.50p 84.50p 87.50p 7576
20/10/2017 84.50p 86.70p 84.50p 84.50p 300
19/10/2017 85.50p 85.50p 83.00p 84.50p 12970
18/10/2017 73.50p 89.00p 68.00p 85.50p 133657
17/10/2017 93.50p 98.50p 93.50p 98.50p 5092
16/10/2017 91.00p 97.00p 90.93p 93.50p 5851
13/10/2017 84.50p 90.00p 81.50p 90.00p 38131
12/10/2017 86.50p 86.50p 84.50p 84.50p 5302
11/10/2017 89.50p 89.50p 86.50p 86.50p 2500
10/10/2017 89.50p 89.50p 89.50p 89.50p 0
09/10/2017 88.50p 89.50p 88.50p 89.50p 95
06/10/2017 90.00p 91.00p 81.50p 88.50p 23750
05/10/2017 90.00p 90.00p 90.00p 90.00p 1246
04/10/2017 88.50p 90.00p 88.50p 90.00p 1000
03/10/2017 83.50p 88.50p 83.50p 88.50p 12451
02/10/2017 90.00p 90.00p 81.50p 83.50p 5664
29/09/2017 95.00p 95.00p 90.00p 90.00p 17962
28/09/2017 94.50p 95.00p 94.50p 95.00p 1552
27/09/2017 100.00p 100.00p 94.50p 94.50p 11099
26/09/2017 100.00p 100.00p 93.50p 100.00p 8000
25/09/2017 102.50p 107.50p 100.00p 100.00p 3786
22/09/2017 102.50p 102.50p 102.50p 102.50p 375
21/09/2017 102.50p 102.50p 102.50p 102.50p 0
20/09/2017 102.50p 102.50p 102.50p 102.50p 0
19/09/2017 102.50p 102.50p 100.00p 102.50p 0
18/09/2017 102.50p 102.50p 102.50p 102.50p 0
15/09/2017 105.50p 105.50p 102.50p 102.50p 6000
14/09/2017 97.50p 105.50p 97.50p 105.50p 127018
13/09/2017 112.50p 112.50p 97.50p 97.50p 17262
12/09/2017 115.00p 115.00p 112.50p 112.50p 946
11/09/2017 117.50p 117.50p 112.50p 115.00p 1000
08/09/2017 117.50p 117.50p 117.50p 117.50p 0
07/09/2017 117.50p 117.50p 117.50p 117.50p 0
06/09/2017 117.50p 117.50p 117.50p 117.50p 0
05/09/2017 117.50p 117.50p 117.50p 117.50p 0
04/09/2017 117.50p 117.50p 117.50p 117.50p 3326
01/09/2017 117.50p 117.50p 117.50p 117.50p 0
31/08/2017 117.50p 117.50p 117.50p 117.50p 200
30/08/2017 117.50p 117.50p 117.50p 117.50p 2151
29/08/2017 115.00p 117.50p 115.00p 117.50p 5448
25/08/2017 125.00p 125.00p 110.00p 115.00p 61611
24/08/2017 125.00p 125.00p 125.00p 125.00p 820
23/08/2017 127.50p 127.50p 125.00p 125.00p 4251
22/08/2017 123.50p 127.50p 123.50p 127.50p 9000
21/08/2017 123.50p 123.50p 123.50p 123.50p 0
18/08/2017 122.50p 123.50p 122.50p 123.50p 0
17/08/2017 127.50p 127.50p 122.50p 122.50p 3651
16/08/2017 127.50p 127.50p 127.50p 127.50p 508
15/08/2017 127.50p 127.50p 127.50p 127.50p 0
14/08/2017 132.50p 132.50p 127.50p 127.50p 4459
11/08/2017 132.50p 132.50p 132.50p 132.50p 15253
10/08/2017 122.50p 132.50p 122.50p 132.50p 15183
09/08/2017 122.50p 122.50p 122.50p 122.50p 100
08/08/2017 122.50p 122.50p 122.50p 122.50p 1472
07/08/2017 122.50p 122.50p 122.50p 122.50p 0
04/08/2017 122.50p 122.50p 122.50p 122.50p 400
03/08/2017 122.50p 122.50p 119.50p 122.50p 1007
02/08/2017 119.50p 119.50p 119.50p 119.50p 475
01/08/2017 119.50p 119.50p 113.50p 119.50p 1843
31/07/2017 113.50p 113.50p 113.50p 113.50p 853
28/07/2017 115.00p 115.00p 113.50p 113.50p 4324
27/07/2017 115.00p 115.00p 113.50p 115.00p 27324
26/07/2017 117.50p 117.50p 115.00p 115.00p 5151
25/07/2017 115.00p 117.50p 115.00p 117.50p 11382
24/07/2017 122.50p 122.50p 115.00p 115.00p 9583
21/07/2017 127.50p 127.50p 122.50p 122.50p 7516
20/07/2017 132.50p 132.50p 125.00p 127.50p 3268
19/07/2017 125.00p 125.00p 125.00p 125.00p 4738
18/07/2017 126.00p 126.00p 122.50p 125.00p 5784
17/07/2017 122.50p 126.00p 122.50p 126.00p 7918
14/07/2017 122.50p 122.50p 122.50p 122.50p 1
13/07/2017 122.50p 122.50p 122.50p 122.50p 3000
12/07/2017 122.50p 122.50p 122.50p 122.50p 17064
11/07/2017 122.50p 122.50p 116.00p 122.50p 12700
10/07/2017 127.50p 127.50p 122.50p 122.50p 5000
07/07/2017 127.50p 127.50p 120.00p 127.50p 15647
06/07/2017 127.50p 127.50p 127.50p 127.50p 0
05/07/2017 127.50p 135.00p 127.50p 127.50p 41960
04/07/2017 129.50p 129.50p 127.50p 127.50p 0
03/07/2017 135.00p 135.00p 129.50p 129.50p 9219
30/06/2017 135.00p 135.00p 135.00p 135.00p 0
29/06/2017 132.50p 137.50p 132.50p 135.00p 12419
28/06/2017 147.50p 147.50p 132.50p 132.50p 13500
27/06/2017 154.00p 154.00p 147.50p 147.50p 7008
26/06/2017 157.50p 157.50p 154.00p 154.00p 3709
23/06/2017 157.50p 161.50p 157.50p 157.50p 1454
22/06/2017 161.50p 161.50p 161.50p 161.50p 0
21/06/2017 161.50p 161.50p 161.50p 161.50p 0
20/06/2017 160.00p 161.50p 160.00p 161.50p 0
19/06/2017 167.50p 167.50p 160.00p 160.00p 0
16/06/2017 165.00p 169.00p 160.00p 167.50p 2214
15/06/2017 172.50p 172.50p 156.00p 165.00p 6099
14/06/2017 167.50p 177.00p 167.50p 172.50p 16980
13/06/2017 167.50p 174.87p 167.50p 167.50p 1715
12/06/2017 162.50p 174.87p 162.50p 167.50p 13794
09/06/2017 157.50p 163.00p 157.50p 162.50p 3247
08/06/2017 162.50p 163.00p 155.00p 157.50p 3400
07/06/2017 162.50p 162.50p 155.00p 162.50p 893
06/06/2017 162.50p 167.00p 160.00p 162.50p 4198
05/06/2017 157.50p 163.00p 155.00p 162.50p 5627
02/06/2017 157.50p 157.50p 145.12p 157.50p 6416
01/06/2017 152.50p 158.50p 150.45p 157.50p 5933
31/05/2017 157.50p 159.00p 150.80p 152.50p 7808
30/05/2017 170.00p 180.00p 150.75p 157.50p 22717
26/05/2017 152.50p 170.00p 150.00p 170.00p 25852
25/05/2017 150.00p 158.50p 150.00p 152.50p 8002
24/05/2017 157.50p 157.50p 141.00p 150.00p 30145
23/05/2017 176.50p 176.50p 127.60p 157.50p 86189
22/05/2017 145.00p 180.00p 140.30p 176.50p 36446
19/05/2017 152.50p 152.50p 142.00p 145.00p 14012
18/05/2017 151.00p 154.00p 151.00p 152.50p 733
17/05/2017 151.00p 151.00p 151.00p 151.00p 0
16/05/2017 151.00p 151.00p 151.00p 151.00p 0
15/05/2017 152.50p 154.00p 147.00p 151.00p 4000
12/05/2017 162.50p 162.50p 152.00p 152.50p 7370
11/05/2017 162.50p 169.00p 161.00p 162.50p 14068
10/05/2017 149.50p 167.00p 149.50p 162.50p 25080
09/05/2017 149.50p 154.00p 149.50p 149.50p 350
08/05/2017 149.50p 149.50p 149.50p 149.50p 0
05/05/2017 149.50p 149.50p 149.50p 149.50p 0
04/05/2017 152.50p 152.50p 145.50p 149.50p 1000
03/05/2017 152.50p 152.50p 145.50p 152.50p 438
02/05/2017 154.00p 156.40p 152.00p 152.50p 8019
28/04/2017 156.50p 156.50p 150.00p 154.00p 5329
27/04/2017 162.50p 165.00p 155.00p 156.50p 21216
26/04/2017 166.00p 166.00p 160.00p 162.50p 10554
25/04/2017 151.50p 172.00p 151.50p 166.00p 17754
24/04/2017 160.00p 160.00p 145.00p 151.50p 14756
21/04/2017 139.00p 160.00p 139.00p 160.00p 16018
20/04/2017 139.00p 139.00p 136.60p 139.00p 416
19/04/2017 144.50p 145.00p 135.70p 139.00p 12481
18/04/2017 123.00p 155.00p 123.00p 144.50p 36231
13/04/2017 123.00p 128.00p 122.00p 122.00p 2532
12/04/2017 122.50p 130.00p 121.25p 123.00p 26758
11/04/2017 105.00p 123.00p 105.00p 121.50p 21449

*Close Price adjusted for both dividends and splits