Canada markets open in 37 minutes

Chamberlin plc (CMH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1940+0.0440 (+3.83%)
As of 09:50AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.19401.19401.19401.19401.1940962
May 02, 20241.22501.30001.13001.15001.1500424,012
May 01, 20241.20001.30001.15301.22501.225029,851
Apr 30, 20241.22501.30001.30001.22501.2250120
Apr 29, 20241.22501.30001.15001.22501.225073,619
Apr 26, 20241.25001.30001.20001.22501.225095,893
Apr 25, 20241.25001.20201.20001.25001.2500101,496
Apr 24, 20241.25001.27001.27001.25001.2500782
Apr 23, 20241.25001.25001.25001.25001.2500-
Apr 22, 20241.25001.20001.20001.25001.250050,842
Apr 19, 20241.25001.30001.20001.25001.250029,689
Apr 18, 20241.25001.22201.20201.25001.2500524,000
Apr 17, 20241.25001.33001.22001.25001.25001,901,152
Apr 16, 20241.12501.26501.11001.25001.25001,605,930
Apr 15, 20241.25001.33001.10001.12501.1250964,619
Apr 12, 20241.30001.22601.10901.25001.25001,215,812
Apr 11, 20241.30001.40001.20001.30001.30001,201,180
Apr 10, 20241.60001.50001.16501.37001.37003,691,331
Apr 09, 20241.65001.63001.60001.65001.6500469,142
Apr 08, 20241.65001.63001.63001.65001.650025,000
Apr 05, 20241.65001.70001.60001.65001.6500272,598
Apr 04, 20241.65001.64001.60601.65001.650084,150
Apr 03, 20241.60001.65001.60001.65001.65001,300,000
Apr 02, 20241.65001.80001.42001.50001.50002,592,221
Mar 28, 20241.70001.69001.60001.65001.6500105,697
Mar 27, 20241.70001.77601.65501.70001.70007,008
Mar 26, 20241.70001.75001.75001.70001.7000500
Mar 25, 20241.70001.70001.70001.70001.7000-
Mar 22, 20241.70001.70001.70001.70001.7000-
Mar 21, 20241.70001.65501.65501.70001.700039,216
Mar 20, 20241.70001.60001.60001.70001.70001,205
Mar 19, 20241.70001.77601.70001.70001.7000303,074
Mar 18, 20241.70001.71501.62601.70001.7000263,228
Mar 15, 20241.55001.72501.66701.70001.7000870,158
Mar 14, 20241.55001.60001.50001.55001.5500183,908
Mar 13, 20241.55001.57501.57501.55001.5500132,000
Mar 12, 20241.62501.65001.50001.60001.6000459,223
Mar 11, 20241.75001.70001.60001.60001.6000253,460
Mar 08, 20241.75001.79501.61201.75001.7500157,773
Mar 07, 20241.75001.70001.70001.75001.75009,353
Mar 06, 20241.75001.79501.70301.75001.750022,829
Mar 05, 20241.75001.79501.75001.75001.750058,086
Mar 04, 20241.75001.75001.75001.75001.7500-
Mar 01, 20241.75001.80001.77501.75001.750080,646
Feb 29, 20241.75001.80001.70001.75001.750013,255
Feb 28, 20241.85001.79001.78001.75001.7500171,484
Feb 27, 20241.90002.00001.71001.85001.8500102,729
Feb 26, 20241.90001.89501.89501.90001.9000250,000
Feb 23, 20241.95001.92801.81001.90001.9000581,193
Feb 22, 20242.05002.10001.90002.04002.0400747,619
Feb 21, 20242.00002.45001.95002.05002.05001,651,911
Feb 20, 20242.00002.02001.90002.00002.00003,842
Feb 19, 20242.00002.02002.02002.00002.00006,286
Feb 16, 20242.00001.90501.90502.00002.000015,948
Feb 15, 20242.00002.10002.10002.00002.000011
Feb 14, 20242.00002.00002.00002.00002.0000-
Feb 13, 20242.00002.10001.90502.00002.0000183,921
Feb 12, 20242.00001.92401.86002.00002.0000273,465
Feb 09, 20242.00002.00002.00002.00002.0000-
Feb 08, 20241.92501.97501.88602.00002.0000173,585
Feb 07, 20241.92501.91001.90001.92501.9250112,229
Feb 06, 20241.97501.99101.88601.92501.9250243,048
Feb 05, 20242.05002.10001.80901.97501.97501,295,050
Feb 02, 20242.05002.05002.05002.05002.0500-
Feb 01, 20242.10002.03902.00002.05002.050074,572
Jan 31, 20242.10002.05002.00002.10002.100075,917
Jan 30, 20242.10002.00002.00002.10002.1000317
Jan 29, 20242.10002.10002.10002.10002.1000-
Jan 26, 20242.10002.07902.00002.10002.100051,023
Jan 25, 20242.10002.00002.00002.10002.1000112,629
Jan 24, 20242.10002.20002.00002.10002.100026,372
Jan 23, 20242.10002.10002.10002.10002.1000-
Jan 22, 20242.10002.03602.03602.10002.100034,786
Jan 19, 20242.10002.00002.00002.10002.1000938
Jan 18, 20242.10002.18802.00002.10002.10006,085
Jan 17, 20242.10002.07502.07502.10002.100012,048
Jan 16, 20242.10002.20002.00002.10002.10009,350
Jan 15, 20242.00002.20002.00002.10002.1000143,008
Jan 12, 20242.10002.10002.10002.10002.1000-
Jan 11, 20242.10002.20002.00002.10002.1000531,111
Jan 10, 20242.10002.13502.13502.10002.100070,023
Jan 09, 20242.25002.13502.03002.10002.10005,643,468
Jan 08, 20242.90002.75002.68002.85002.8500113,875
Jan 05, 20242.90002.82002.82002.90002.900017,085
Jan 04, 20242.90002.92002.89002.90002.9000457,085
Jan 03, 20242.90003.10002.70002.90002.900026,229
Jan 02, 20242.85002.97502.60002.90002.9000396,706
Dec 29, 20232.85002.85002.85002.85002.8500-
Dec 28, 20232.75002.90002.60002.85002.8500125,544
Dec 27, 20232.75002.75002.75002.75002.7500-
Dec 22, 20232.75002.77002.68002.75002.750053,540
Dec 21, 20232.75002.90002.68002.75002.75004,297
Dec 20, 20232.75002.84002.61502.75002.7500519,486
Dec 19, 20232.75002.90002.67702.90002.9000160,330
Dec 18, 20232.75002.96002.63002.96002.9600453,438
Dec 15, 20232.65002.92502.60002.86002.86001,225,681
Dec 14, 20232.50002.50002.50002.50002.5000-
Dec 13, 20232.50002.50002.50002.50002.5000-
Dec 12, 20232.50002.40202.40002.50002.50004,128
Dec 11, 20232.55002.45002.40002.50002.5000576,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...