1.15p+0.00 (+0.00%)07 May 2024, 11:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chamberlin PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 20241.15p1.18p1.10p1.15p181,401
May 3, 20241.15p1.19p1.19p1.15p962
May 2, 20241.23p1.30p1.13p1.15p424,012
May 1, 20241.20p1.30p1.15p1.23p29,851
Apr 30, 20241.23p1.30p1.30p1.23p120
Apr 29, 20241.23p1.30p1.15p1.23p73,619
Apr 26, 20241.25p1.30p1.20p1.23p95,893
Apr 25, 20241.25p1.20p1.20p1.25p101,496
Apr 24, 20241.25p1.27p1.27p1.25p782
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
Showing 1 to 50 of 182