1. Share Prices

  2. Chamberlin PLC (CMH)

1.25p+0.00 (+0.00%)24 Apr 2024, 12:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chamberlin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20241.25p1.20p1.20p1.25p50,842
Apr 19, 20241.25p1.30p1.20p1.25p29,689
Apr 18, 20241.25p1.22p1.20p1.25p524,000
Apr 17, 20241.25p1.33p1.22p1.25p1,901,152
Apr 16, 20241.13p1.26p1.11p1.25p1,605,930
Apr 15, 20241.25p1.33p1.10p1.13p964,619
Apr 12, 20241.30p1.23p1.11p1.25p1,215,812
Apr 11, 20241.30p1.40p1.20p1.30p1,201,180
Apr 10, 20241.60p1.50p1.17p1.37p3,691,331
Apr 9, 20241.65p1.63p1.60p1.65p469,142
Apr 8, 20241.65p1.63p1.63p1.65p25,000
Apr 5, 20241.65p1.70p1.60p1.65p272,598
Apr 4, 20241.65p1.64p1.61p1.65p84,150
Apr 3, 20241.60p1.65p1.60p1.65p1,300,000
Apr 2, 20241.65p1.80p1.42p1.50p2,592,221
Mar 28, 20241.70p1.69p1.60p1.65p105,697
Mar 27, 20241.70p1.78p1.66p1.70p7,008
Mar 26, 20241.70p1.75p1.75p1.70p500
Mar 21, 20241.70p1.66p1.66p1.70p39,216
Mar 20, 20241.70p1.60p1.60p1.70p1,205
Mar 19, 20241.70p1.78p1.70p1.70p303,074
Mar 18, 20241.70p1.72p1.63p1.70p263,228
Mar 15, 20241.55p1.73p1.67p1.70p870,158
Mar 14, 20241.55p1.60p1.50p1.55p183,908
Mar 13, 20241.55p1.57p1.57p1.55p132,000
Mar 12, 20241.63p1.65p1.50p1.60p459,223
Mar 11, 20241.75p1.70p1.60p1.60p253,460
Mar 8, 20241.75p1.79p1.61p1.75p157,773
Mar 7, 20241.75p1.70p1.70p1.75p9,353
Mar 6, 20241.75p1.79p1.70p1.75p22,829
Mar 5, 20241.75p1.79p1.75p1.75p58,086
Mar 1, 20241.75p1.80p1.77p1.75p80,646
Feb 29, 20241.75p1.80p1.70p1.75p13,255
Feb 28, 20241.85p1.79p1.78p1.75p171,484
Feb 27, 20241.90p2.00p1.71p1.85p102,729
Feb 26, 20241.90p1.90p1.90p1.90p250,000
Feb 23, 20241.95p1.93p1.81p1.90p581,193
Feb 22, 20242.05p2.10p1.90p2.04p747,619
Feb 21, 20242.00p2.45p1.95p2.05p1,651,911
Feb 20, 20242.00p2.02p1.90p2.00p3,842
Feb 19, 20242.00p2.02p2.02p2.00p6,286
Feb 16, 20242.00p1.91p1.91p2.00p15,948
Feb 15, 20242.00p2.10p2.10p2.00p11
Feb 13, 20242.00p2.10p1.91p2.00p183,921
Feb 12, 20242.00p1.92p1.86p2.00p273,465
Feb 8, 20241.93p1.98p1.89p2.00p173,585
Feb 7, 20241.93p1.91p1.90p1.93p112,229
Feb 6, 20241.98p1.99p1.89p1.93p243,048
Feb 5, 20242.05p2.10p1.81p1.98p1,295,050
Feb 1, 20242.10p2.04p2.00p2.05p74,572
12345
Showing 1 to 50 of 209

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39