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 |
|---|---|---|---|---|---|
| 13/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/08/2019 | 37.50p | 37.50p | 35.00p | 37.50p | 500 |
| 09/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 08/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 06/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 05/08/2019 | 37.50p | 38.90p | 37.50p | 37.50p | 987 |
| 02/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 01/08/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 25000 |
| 31/07/2019 | 38.50p | 38.50p | 35.05p | 37.50p | 18999 |
| 30/07/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 29/07/2019 | 38.50p | 38.50p | 37.50p | 38.50p | 1000 |
| 26/07/2019 | 38.50p | 39.00p | 38.50p | 38.50p | 4800 |
| 25/07/2019 | 38.50p | 38.50p | 35.35p | 38.50p | 210 |
| 24/07/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 23/07/2019 | 31.00p | 40.00p | 31.00p | 38.50p | 7900 |
| 22/07/2019 | 38.00p | 38.00p | 34.30p | 38.00p | 123 |
| 19/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/07/2019 | 38.00p | 42.70p | 38.00p | 38.00p | 210 |
| 17/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/07/2019 | 40.50p | 40.50p | 38.00p | 38.00p | 0 |
| 10/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/07/2019 | 38.00p | 38.00p | 34.00p | 38.00p | 211 |
| 05/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/07/2019 | 38.00p | 42.70p | 38.00p | 38.00p | 698 |
| 03/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/07/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/06/2019 | 40.50p | 40.50p | 38.00p | 38.00p | 0 |
| 27/06/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/06/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 14/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 10/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 06/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 05/06/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 04/06/2019 | 38.00p | 42.70p | 33.50p | 37.50p | 3198 |
| 03/06/2019 | 42.00p | 42.00p | 37.50p | 42.00p | 20000 |
| 31/05/2019 | 42.00p | 42.00p | 40.00p | 42.00p | 950 |
| 30/05/2019 | 44.00p | 44.00p | 37.50p | 42.00p | 20872 |
| 29/05/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 6751 |
| 28/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 24/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 23/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 22/05/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 4000 |
| 21/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/05/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 4000 |
| 17/05/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 34000 |
| 16/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/05/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 4474 |
| 14/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 13/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 19801 |
| 10/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 08/05/2019 | 44.00p | 44.00p | 40.00p | 44.00p | 140 |
| 07/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 677 |
| 03/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 02/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 01/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 30/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 29/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 26/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 25/04/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 9850 |
| 24/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 80000 |
| 23/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 18/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 16/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 12/04/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 30 |
| 11/04/2019 | 44.00p | 44.00p | 40.08p | 44.00p | 1800 |
| 10/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/04/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 08/04/2019 | 42.50p | 44.00p | 40.08p | 44.00p | 820 |
| 05/04/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 04/04/2019 | 41.50p | 44.00p | 40.05p | 42.50p | 12836 |
| 03/04/2019 | 41.00p | 41.50p | 41.00p | 41.50p | 20000 |
| 02/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 01/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/03/2019 | 41.00p | 41.00p | 38.60p | 41.00p | 42 |
| 28/03/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 27/03/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 26/03/2019 | 41.00p | 44.00p | 41.00p | 41.00p | 2500 |
| 25/03/2019 | 41.00p | 41.00p | 38.60p | 41.00p | 2278 |
| 22/03/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 21/03/2019 | 41.00p | 45.00p | 40.00p | 41.00p | 18500 |
| 20/03/2019 | 41.00p | 41.00p | 37.80p | 41.00p | 13791 |
| 19/03/2019 | 41.50p | 43.00p | 35.00p | 41.00p | 21062 |
| 18/03/2019 | 50.50p | 50.50p | 36.00p | 41.50p | 18993 |
| 15/03/2019 | 54.00p | 54.00p | 46.00p | 50.50p | 12200 |
| 14/03/2019 | 55.50p | 55.50p | 48.00p | 54.00p | 5900 |
| 13/03/2019 | 55.50p | 58.50p | 48.00p | 55.50p | 1650 |
| 12/03/2019 | 55.50p | 55.50p | 48.00p | 55.50p | 711 |
| 11/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 08/03/2019 | 55.50p | 58.50p | 55.50p | 55.50p | 30 |
| 07/03/2019 | 55.50p | 55.50p | 48.00p | 55.50p | 25 |
| 06/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 05/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 04/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 01/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 28/02/2019 | 55.50p | 55.50p | 48.15p | 55.50p | 55 |
| 27/02/2019 | 55.50p | 55.50p | 50.00p | 55.50p | 10000 |
| 26/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 25/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 22/02/2019 | 60.00p | 60.00p | 52.00p | 55.50p | 10000 |
| 21/02/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/02/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 1000 |
| 19/02/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/02/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 114 |
| 15/02/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/02/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/02/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 2500 |
| 12/02/2019 | 60.00p | 60.00p | 49.47p | 60.00p | 10532 |
| 11/02/2019 | 60.00p | 60.00p | 55.00p | 60.00p | 320 |
| 08/02/2019 | 59.00p | 64.00p | 55.00p | 60.00p | 19114 |
| 07/02/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 06/02/2019 | 59.00p | 61.00p | 53.00p | 59.00p | 463 |
| 05/02/2019 | 60.00p | 62.00p | 51.00p | 59.00p | 16803 |
| 04/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 01/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 31/01/2019 | 67.50p | 67.50p | 61.65p | 67.50p | 2002 |
| 30/01/2019 | 73.00p | 73.00p | 61.65p | 67.50p | 4868 |
| 29/01/2019 | 76.00p | 76.00p | 70.00p | 73.00p | 8022 |
| 28/01/2019 | 76.00p | 76.00p | 72.00p | 76.00p | 3000 |
| 25/01/2019 | 76.00p | 78.07p | 76.00p | 76.00p | 1500 |
| 24/01/2019 | 76.00p | 76.00p | 72.00p | 76.00p | 8000 |
| 23/01/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/01/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/01/2019 | 76.00p | 79.00p | 76.00p | 76.00p | 6315 |
| 18/01/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/01/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/01/2019 | 78.50p | 78.50p | 72.00p | 76.00p | 3000 |
| 15/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 09/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/01/2019 | 78.50p | 78.50p | 72.26p | 78.50p | 300 |
| 07/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 27/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/12/2018 | 81.50p | 82.00p | 76.00p | 78.50p | 4000 |
| 21/12/2018 | 81.50p | 87.50p | 75.26p | 81.50p | 12039 |
| 20/12/2018 | 76.50p | 97.00p | 76.50p | 81.50p | 23964 |
| 19/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/12/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 250 |
| 17/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/12/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 95 |
| 07/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/11/2018 | 65.50p | 77.00p | 65.50p | 70.00p | 11239 |
| 22/11/2018 | 68.00p | 68.00p | 63.00p | 65.50p | 2994 |
| 21/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 14/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 400 |
| 09/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 07/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 2600 |
| 06/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
*Close Price adjusted for both dividends and splits