Chamberlin Plc Historical Data - CMH | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Chamberlin Plc (CMH)
Chamberlin Plc (CMH) Historical

Chamberlin Plc (CMH)

1.25

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.84615384615	1.3	1.3	1.125	1242303	1.23058808	DE
4	-0.45	-26.4705882353	1.7	1.8	1.125	997521	1.37133263	DE
12	-0.85	-40.4761904762	2.1	2.3	1.125	486704	1.55438577	DE
26	-1.35	-51.9230769231	2.6	2.96	1.125	393245	1.90522054	DE
52	-2.05	-62.1212121212	3.3	4.3	1.125	311464	2.49038981	DE
156	-8	-86.4864864865	9.25	14.75	1.125	283505	5.86387676	DE
260	-42.75	-97.1590909091	44	52	1.125	244937	6.40340148	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	1.25	0	0.00	1.25	1.25	1.25	524000
1713371400	1.25	0	0.00	1.25	1.25	1.25	1901152
1713285000	1.25	0.13	11.11	1.125	1.25	1.125	1605930
1713198600	1.125	-0.13	-10.00	1.25	1.25	1.125	964619
1712939400	1.25	-0.05	-3.85	1.3	1.3	1.25	1215812
1712853000	1.3	-0.07	-5.11	1.3	1.37	1.27	1201180
1712766600	1.37	-0.28	-16.97	1.6	1.6	1.25	3691331
1712680200	1.65	0	0.00	1.65	1.65	1.585	469142
1712593800	1.65	0	0.00	1.65	1.65	1.65	25000
1712334600	1.65	0	0.00	1.65	1.65	1.65	272598
1712248200	1.65	0	0.00	1.65	1.65	1.65	84150
1712161800	1.65	0.15	10.00	1.6	1.65	1.6	1300000
1712075400	1.5	-0.15	-9.09	1.65	1.7	1.5	2592221
1711647000	1.65	-0.05	-2.94	1.7	1.7	1.65	105697
1711560600	1.7	0	0.00	1.7	1.7	1.7	7008
1711474200	1.7	0	0.00	1.7	1.8	1.7	500
1711387800	1.7	0	0.00	1.7	1.7	1.7	0
1711128600	1.7	0	0.00	1.7	1.7	1.7	0
1711042200	1.7	0	0.00	1.7	1.7	1.7	39216
1710955800	1.7	0	0.00	1.7	1.7	1.7	1205
1710869400	1.7	0	0.00	1.7	1.7	1.7	303074
1710783000	1.7	0	0.00	1.7	1.7	1.7	263228
1710523800	1.7	0.15	9.68	1.55	1.7	1.55	870158
1710437400	1.55	0	0.00	1.55	1.55	1.55	183908
1710351000	1.55	-0.05	-3.13	1.55	1.55	1.55	132000
1710264600	1.6	0	0.00	1.625	1.625	1.55	459223
1710178200	1.6	-0.15	-8.57	1.75	1.75	1.6	253460
1709919000	1.75	0	0.00	1.75	1.75	1.75	157773
1709832600	1.75	0	0.00	1.75	1.75	1.75	9353
1709746200	1.75	0	0.00	1.75	1.75	1.75	22829
1709659800	1.75	0	0.00	1.75	1.75	1.75	58086
1709573400	1.75	0	0.00	1.75	1.75	1.75	0
1709314200	1.75	0	0.00	1.75	1.75	1.75	80646
1709227800	1.75	0	0.00	1.75	1.75	1.75	13255
1709141400	1.75	-0.1	-5.41	1.85	1.85	1.75	171484
1709055000	1.85	-0.05	-2.63	1.9	1.9	1.85	102729
1708968600	1.9	0	0.00	1.9	1.9	1.9	250000
1708709400	1.9	-0.14	-6.86	1.95	1.95	1.9	581193
1708623000	2.04	-0.01	-0.49	2.05	2.05	1.95	747619
1708536600	2.05	0.05	2.50	2	2.3	1.9	1651911
1708450200	2	0	0.00	2	2	2	3842
1708363800	2	0	0.00	2	2	2	6286
1708104600	2	0	0.00	2	2	2	15948
1708018200	2	0	0.00	2	2	2	11
1707931800	2	0	0.00	2	2	2	0
1707845400	2	0	0.00	2	2	2	183921
1707759000	2	0	0.00	2	2	1.88	273465
1707499800	2	0	0.00	2	2	2	0
1707413400	2	0.08	3.90	1.925	2	1.925	173585
1707327000	1.925	0	0.00	1.925	1.925	1.925	112229
1707240600	1.925	-0.05	-2.53	1.975	1.975	1.925	243048
1707154200	1.975	-0.08	-3.66	2.05	2.05	1.9	1295050
1706895000	2.05	0	0.00	2.05	2.05	2.05	0
1706808600	2.05	-0.05	-2.38	2.1	2.1	2.05	74572
1706722200	2.1	0	0.00	2.1	2.1	2.05	75917
1706635800	2.1	0	0.00	2.1	2.1	2.05	317
1706549400	2.1	0	0.00	2.1	2.1	2.05	0
1706290200	2.1	0	0.00	2.1	2.1	2.05	51023
1706203800	2.1	0	0.00	2.1	2.1	2.05	112629
1706117400	2.1	0	0.00	2.1	2.1	2.05	26372
1706031000	2.1	0	0.00	2.1	2.1	2.05	0
1705944600	2.1	0	0.00	2.1	2.1	2.05	34786
1705685400	2.1	0	0.00	2.1	2.1	2.05	938

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions