Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Chamberlin (CMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 42518 |
| 19/07/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 78373 |
| 18/07/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 100179 |
| 17/07/2023 | 2.95p | 2.95p | 2.91p | 2.95p | 122425 |
| 14/07/2023 | 2.95p | 2.98p | 2.90p | 2.95p | 314011 |
| 13/07/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 18482 |
| 12/07/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 11/07/2023 | 2.95p | 2.96p | 2.95p | 2.95p | 8434 |
| 10/07/2023 | 2.95p | 2.96p | 2.95p | 2.95p | 26623 |
| 07/07/2023 | 3.00p | 3.00p | 2.93p | 2.95p | 0 |
| 06/07/2023 | 3.00p | 3.10p | 3.00p | 3.00p | 150 |
| 05/07/2023 | 3.05p | 3.05p | 2.92p | 3.00p | 80167 |
| 04/07/2023 | 3.05p | 3.05p | 2.90p | 3.05p | 69499 |
| 03/07/2023 | 3.05p | 3.08p | 3.05p | 3.05p | 1335 |
| 30/06/2023 | 3.05p | 3.08p | 3.05p | 3.05p | 198 |
| 29/06/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 52592 |
| 28/06/2023 | 3.10p | 3.10p | 3.00p | 3.05p | 63982 |
| 27/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 66711 |
| 26/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 16546 |
| 23/06/2023 | 3.15p | 3.22p | 3.00p | 3.10p | 788313 |
| 22/06/2023 | 3.10p | 3.60p | 3.10p | 3.15p | 2239582 |
| 21/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 33540 |
| 20/06/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 19/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 10632 |
| 16/06/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 15/06/2023 | 3.10p | 3.20p | 3.01p | 3.10p | 27122 |
| 14/06/2023 | 3.10p | 3.10p | 3.02p | 3.10p | 746 |
| 13/06/2023 | 3.10p | 3.10p | 3.01p | 3.10p | 27111 |
| 12/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 3000 |
| 09/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 200625 |
| 08/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 598 |
| 07/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 38314 |
| 06/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 182 |
| 05/06/2023 | 3.10p | 3.20p | 3.02p | 3.10p | 51159 |
| 02/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 15584 |
| 01/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 13907 |
| 31/05/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 312 |
| 30/05/2023 | 3.10p | 3.10p | 3.03p | 3.10p | 327549 |
| 26/05/2023 | 3.20p | 3.20p | 3.00p | 3.10p | 1245306 |
| 25/05/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 15041 |
| 24/05/2023 | 3.40p | 3.40p | 3.25p | 3.25p | 420000 |
| 23/05/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 166885 |
| 22/05/2023 | 3.40p | 3.50p | 3.31p | 3.40p | 71675 |
| 19/05/2023 | 3.40p | 3.49p | 3.40p | 3.40p | 327 |
| 18/05/2023 | 3.40p | 3.49p | 3.30p | 3.40p | 326072 |
| 17/05/2023 | 3.45p | 3.60p | 3.30p | 3.40p | 439719 |
| 16/05/2023 | 3.65p | 3.65p | 3.33p | 3.45p | 465031 |
| 15/05/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 999784 |
| 12/05/2023 | 3.75p | 3.79p | 3.65p | 3.70p | 447743 |
| 11/05/2023 | 3.90p | 3.90p | 3.70p | 3.75p | 487562 |
| 10/05/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 35879 |
| 09/05/2023 | 4.05p | 4.05p | 3.80p | 3.95p | 334902 |
| 05/05/2023 | 4.15p | 4.17p | 3.90p | 4.05p | 605333 |
| 04/05/2023 | 3.85p | 4.48p | 3.80p | 4.10p | 4819660 |
| 03/05/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 322004 |
| 02/05/2023 | 3.80p | 3.90p | 3.61p | 3.85p | 840557 |
| 28/04/2023 | 3.80p | 3.94p | 3.60p | 3.80p | 507302 |
| 27/04/2023 | 3.70p | 3.89p | 3.70p | 3.80p | 353711 |
| 26/04/2023 | 3.80p | 3.85p | 3.50p | 3.70p | 370858 |
| 25/04/2023 | 3.70p | 4.00p | 3.70p | 3.85p | 277185 |
| 24/04/2023 | 3.45p | 3.80p | 3.40p | 3.70p | 468785 |
| 21/04/2023 | 3.30p | 3.45p | 3.30p | 3.45p | 306608 |
| 20/04/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 30551 |
| 19/04/2023 | 3.30p | 3.40p | 3.30p | 3.30p | 27327 |
| 18/04/2023 | 3.25p | 3.40p | 3.20p | 3.30p | 74405 |
| 17/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 408 |
| 14/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 50147 |
| 13/04/2023 | 3.30p | 3.30p | 3.20p | 3.25p | 239447 |
| 12/04/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 60131 |
| 11/04/2023 | 3.30p | 3.30p | 3.28p | 3.30p | 0 |
| 06/04/2023 | 3.25p | 3.40p | 3.20p | 3.30p | 32387 |
| 05/04/2023 | 3.30p | 3.40p | 3.18p | 3.25p | 141226 |
| 04/04/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 14009 |
| 03/04/2023 | 3.35p | 3.35p | 3.25p | 3.30p | 143882 |
| 31/03/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 102364 |
| 30/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 5151 |
| 29/03/2023 | 3.50p | 3.60p | 3.25p | 3.35p | 191880 |
| 28/03/2023 | 3.50p | 3.54p | 3.50p | 3.50p | 5000 |
| 27/03/2023 | 3.55p | 3.55p | 3.42p | 3.50p | 50000 |
| 24/03/2023 | 3.60p | 3.60p | 3.50p | 3.55p | 50494 |
| 23/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 22/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 21/03/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 10070 |
| 20/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 17/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 16/03/2023 | 3.65p | 3.70p | 3.50p | 3.60p | 168 |
| 15/03/2023 | 3.65p | 3.67p | 3.55p | 3.65p | 210000 |
| 14/03/2023 | 3.65p | 3.67p | 3.55p | 3.65p | 3018 |
| 13/03/2023 | 3.65p | 3.70p | 3.58p | 3.65p | 50960 |
| 10/03/2023 | 3.73p | 3.73p | 3.55p | 3.65p | 143295 |
| 09/03/2023 | 3.70p | 3.74p | 3.70p | 3.73p | 50481 |
| 08/03/2023 | 3.70p | 3.74p | 3.70p | 3.70p | 160427 |
| 07/03/2023 | 3.85p | 3.85p | 3.65p | 3.70p | 328663 |
| 06/03/2023 | 3.98p | 3.98p | 3.80p | 3.85p | 125000 |
| 03/03/2023 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 02/03/2023 | 4.00p | 4.00p | 3.85p | 3.98p | 125840 |
| 01/03/2023 | 4.00p | 4.10p | 4.00p | 4.00p | 1300 |
| 28/02/2023 | 4.00p | 4.08p | 3.90p | 4.00p | 414201 |
| 27/02/2023 | 4.00p | 4.00p | 3.90p | 4.00p | 270 |
| 24/02/2023 | 4.00p | 4.10p | 3.90p | 4.00p | 81868 |
| 23/02/2023 | 4.00p | 4.04p | 3.92p | 4.00p | 69722 |
| 22/02/2023 | 4.05p | 4.05p | 3.90p | 4.00p | 63174 |
| 21/02/2023 | 4.05p | 4.20p | 4.00p | 4.20p | 994121 |
| 20/02/2023 | 4.05p | 4.20p | 3.90p | 4.05p | 229066 |
| 17/02/2023 | 3.90p | 4.20p | 3.90p | 4.05p | 269413 |
| 16/02/2023 | 3.83p | 3.98p | 3.83p | 3.90p | 221419 |
| 15/02/2023 | 3.70p | 3.90p | 3.70p | 3.83p | 172401 |
| 14/02/2023 | 3.65p | 3.79p | 3.62p | 3.70p | 99678 |
| 13/02/2023 | 3.60p | 3.70p | 3.50p | 3.65p | 796576 |
| 10/02/2023 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/02/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 320 |
| 08/02/2023 | 3.60p | 3.60p | 3.52p | 3.60p | 80000 |
| 07/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 150166 |
| 06/02/2023 | 3.60p | 3.70p | 3.30p | 3.60p | 451307 |
| 03/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 113981 |
| 02/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 46852 |
| 01/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 42 |
| 31/01/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 405056 |
| 30/01/2023 | 3.55p | 3.60p | 3.52p | 3.60p | 350000 |
| 27/01/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 30500 |
| 26/01/2023 | 3.50p | 3.60p | 3.50p | 3.55p | 1221 |
| 25/01/2023 | 3.65p | 3.65p | 3.35p | 3.55p | 216470 |
| 24/01/2023 | 3.60p | 3.65p | 3.60p | 3.65p | 50000 |
| 23/01/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 300 |
| 20/01/2023 | 3.55p | 3.60p | 3.55p | 3.60p | 119637 |
| 19/01/2023 | 3.55p | 3.59p | 3.55p | 3.55p | 66000 |
| 18/01/2023 | 3.55p | 3.60p | 3.55p | 3.55p | 0 |
| 17/01/2023 | 3.55p | 3.55p | 3.55p | 3.55p | 25000 |
| 16/01/2023 | 3.50p | 3.70p | 3.40p | 3.55p | 76936 |
| 13/01/2023 | 3.65p | 3.65p | 3.50p | 3.50p | 100000 |
| 12/01/2023 | 3.45p | 3.70p | 3.45p | 3.60p | 176227 |
| 11/01/2023 | 3.65p | 3.65p | 3.40p | 3.40p | 183125 |
| 10/01/2023 | 3.65p | 3.80p | 3.65p | 3.65p | 263 |
| 09/01/2023 | 3.65p | 3.80p | 3.50p | 3.65p | 14319 |
| 06/01/2023 | 3.90p | 3.90p | 3.52p | 3.65p | 375000 |
| 05/01/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/01/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/01/2023 | 4.00p | 4.00p | 3.82p | 3.90p | 58734 |
| 30/12/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 50250 |
| 29/12/2022 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 28/12/2022 | 3.90p | 3.99p | 3.90p | 3.95p | 82921 |
| 23/12/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/12/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 200 |
| 21/12/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 50000 |
| 20/12/2022 | 3.98p | 4.00p | 3.80p | 4.00p | 212599 |
| 19/12/2022 | 3.95p | 4.05p | 3.81p | 3.98p | 243571 |
| 16/12/2022 | 3.85p | 4.09p | 3.65p | 3.95p | 1203521 |
| 15/12/2022 | 3.95p | 3.95p | 3.50p | 3.85p | 875000 |
| 14/12/2022 | 4.05p | 4.15p | 3.95p | 3.95p | 113130 |
| 13/12/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 2652 |
| 12/12/2022 | 4.05p | 4.10p | 4.05p | 4.05p | 1182 |
| 09/12/2022 | 4.10p | 4.10p | 4.00p | 4.05p | 1000 |
| 08/12/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 11680 |
| 07/12/2022 | 4.15p | 4.15p | 4.00p | 4.10p | 75021 |
| 06/12/2022 | 4.15p | 4.15p | 4.12p | 4.15p | 0 |
| 05/12/2022 | 4.28p | 4.28p | 4.10p | 4.15p | 180237 |
| 02/12/2022 | 4.28p | 4.28p | 4.28p | 4.28p | 0 |
| 01/12/2022 | 4.33p | 4.33p | 4.28p | 4.28p | 197010 |
| 30/11/2022 | 4.35p | 4.42p | 4.31p | 4.33p | 157991 |
| 29/11/2022 | 4.45p | 4.47p | 4.45p | 4.45p | 0 |
| 28/11/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 10250 |
| 25/11/2022 | 4.40p | 4.47p | 4.40p | 4.45p | 4094 |
| 24/11/2022 | 4.40p | 4.47p | 4.30p | 4.40p | 152608 |
| 23/11/2022 | 4.65p | 4.65p | 4.41p | 4.45p | 315546 |
| 22/11/2022 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 21/11/2022 | 4.65p | 4.65p | 4.58p | 4.65p | 40000 |
| 18/11/2022 | 4.60p | 4.69p | 4.58p | 4.65p | 150000 |
| 17/11/2022 | 4.80p | 4.80p | 4.55p | 4.60p | 533412 |
| 16/11/2022 | 4.75p | 4.85p | 4.41p | 4.80p | 855378 |
| 15/11/2022 | 4.55p | 4.99p | 4.50p | 4.75p | 2399372 |
| 14/11/2022 | 4.50p | 4.58p | 4.50p | 4.55p | 831 |
| 11/11/2022 | 4.35p | 4.60p | 4.35p | 4.50p | 300001 |
| 10/11/2022 | 4.35p | 4.35p | 4.26p | 4.35p | 0 |
| 09/11/2022 | 4.35p | 4.35p | 4.35p | 4.35p | 68643 |
| 08/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 28678 |
| 07/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 14547 |
| 04/11/2022 | 4.40p | 4.63p | 4.25p | 4.35p | 419426 |
| 03/11/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 02/11/2022 | 4.55p | 4.55p | 4.30p | 4.40p | 150150 |
| 01/11/2022 | 4.45p | 4.55p | 4.40p | 4.55p | 58000 |
| 31/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 94041 |
| 28/10/2022 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 27/10/2022 | 4.45p | 4.45p | 4.43p | 4.45p | 4377 |
| 26/10/2022 | 4.45p | 4.45p | 4.44p | 4.45p | 225 |
| 25/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 9755 |
| 24/10/2022 | 4.45p | 4.45p | 4.44p | 4.45p | 15055 |
| 21/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 20883 |
| 20/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 17557 |
| 19/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 20248 |
| 18/10/2022 | 4.45p | 4.50p | 4.45p | 4.45p | 10050 |
| 17/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 62000 |
| 14/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 2051 |
| 13/10/2022 | 4.55p | 4.55p | 4.35p | 4.45p | 100000 |
| 12/10/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 50000 |
| 11/10/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 25000 |
| 10/10/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 109 |
| 07/10/2022 | 4.55p | 4.67p | 4.48p | 4.55p | 65856 |
| 06/10/2022 | 4.55p | 5.00p | 4.48p | 4.55p | 516176 |
| 05/10/2022 | 4.55p | 4.67p | 4.55p | 4.55p | 6 |
| 04/10/2022 | 4.55p | 4.72p | 4.40p | 4.55p | 41724 |
*Close Price adjusted for both dividends and splits