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:
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
Cambium Global Timberland Ltd. (TREE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 25/06/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 24/06/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 23/06/2015 | 17.13p | 17.13p | 16.25p | 17.13p | 16911 |
| 22/06/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 19/06/2015 | 17.13p | 17.13p | 16.25p | 17.13p | 7000 |
| 18/06/2015 | 17.13p | 17.25p | 17.13p | 17.13p | 0 |
| 17/06/2015 | 17.25p | 17.25p | 16.25p | 17.25p | 13966 |
| 16/06/2015 | 17.75p | 17.75p | 16.00p | 17.25p | 76527 |
| 15/06/2015 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 12/06/2015 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 11/06/2015 | 17.75p | 18.00p | 14.25p | 17.75p | 25377 |
| 10/06/2015 | 17.75p | 17.75p | 17.00p | 17.75p | 4821 |
| 09/06/2015 | 17.75p | 17.75p | 17.00p | 17.75p | 24282 |
| 08/06/2015 | 18.00p | 18.00p | 16.75p | 17.75p | 37754 |
| 05/06/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/06/2015 | 18.00p | 18.00p | 17.00p | 18.00p | 4758 |
| 03/06/2015 | 18.25p | 18.25p | 16.75p | 18.00p | 15861 |
| 02/06/2015 | 18.50p | 18.50p | 16.75p | 18.25p | 42210 |
| 01/06/2015 | 18.50p | 18.50p | 17.50p | 18.50p | 8791 |
| 29/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/05/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/05/2015 | 18.63p | 18.63p | 17.00p | 18.50p | 25000 |
| 19/05/2015 | 18.75p | 18.75p | 17.00p | 18.63p | 15861 |
| 18/05/2015 | 18.88p | 18.88p | 17.00p | 18.75p | 34457 |
| 15/05/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 5000 |
| 14/05/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/05/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/05/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 7428 |
| 11/05/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/05/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 52605 |
| 07/05/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/05/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 12930 |
| 05/05/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 3625 |
| 01/05/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 7930 |
| 29/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 16176 |
| 28/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 1361 |
| 27/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 22970 |
| 24/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 49951 |
| 23/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 25442 |
| 22/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/04/2015 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 17/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 11896 |
| 15/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 5869 |
| 10/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 8100 |
| 08/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 2147 |
| 07/04/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 24715 |
| 02/04/2015 | 18.75p | 19.00p | 18.50p | 19.00p | 129557 |
| 01/04/2015 | 18.75p | 18.75p | 18.50p | 18.75p | 177268 |
| 31/03/2015 | 18.75p | 18.75p | 18.50p | 18.75p | 6322 |
| 30/03/2015 | 18.75p | 18.75p | 18.50p | 18.75p | 11097 |
| 27/03/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 26/03/2015 | 18.75p | 18.75p | 18.50p | 18.75p | 13504 |
| 25/03/2015 | 18.75p | 19.00p | 18.00p | 18.75p | 38640 |
| 24/03/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 23/03/2015 | 18.75p | 18.75p | 18.00p | 18.75p | 20857 |
| 20/03/2015 | 18.88p | 19.00p | 18.50p | 18.75p | 34111 |
| 19/03/2015 | 19.13p | 19.13p | 18.50p | 18.88p | 35360 |
| 18/03/2015 | 19.37p | 19.37p | 18.75p | 19.13p | 2776 |
| 17/03/2015 | 19.75p | 19.75p | 18.75p | 19.37p | 6337 |
| 16/03/2015 | 19.88p | 19.88p | 19.00p | 19.75p | 2555 |
| 13/03/2015 | 20.00p | 20.00p | 18.00p | 19.88p | 66985 |
| 12/03/2015 | 20.00p | 20.00p | 19.00p | 20.00p | 7130 |
| 11/03/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/03/2015 | 20.25p | 20.25p | 18.50p | 20.00p | 57385 |
| 09/03/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 06/03/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 05/03/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 04/03/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 03/03/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 02/03/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 13675 |
| 27/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 5630 |
| 26/02/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 25/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 68723 |
| 24/02/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 23/02/2015 | 20.25p | 20.25p | 18.50p | 20.25p | 6059 |
| 20/02/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 19/02/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 18/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 34101 |
| 17/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 78826 |
| 16/02/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 13/02/2015 | 20.25p | 20.40p | 19.50p | 20.25p | 36391 |
| 12/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 3586 |
| 11/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 11860 |
| 10/02/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 73444 |
| 09/02/2015 | 21.50p | 21.50p | 20.00p | 20.25p | 20000 |
| 06/02/2015 | 22.50p | 22.50p | 20.00p | 21.50p | 248671 |
| 05/02/2015 | 22.50p | 22.50p | 21.50p | 22.50p | 7075 |
| 04/02/2015 | 22.50p | 22.50p | 21.00p | 22.50p | 33846 |
| 03/02/2015 | 22.50p | 22.90p | 21.50p | 22.50p | 39955 |
| 02/02/2015 | 22.50p | 23.00p | 21.65p | 22.50p | 40892 |
| 30/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/01/2015 | 22.50p | 25.00p | 22.25p | 22.50p | 20010500 |
| 27/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/01/2015 | 22.50p | 22.50p | 22.25p | 22.50p | 0 |
| 22/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/01/2015 | 22.50p | 22.50p | 21.61p | 22.50p | 6000 |
| 14/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/01/2015 | 22.50p | 22.50p | 21.50p | 22.50p | 34675 |
| 09/01/2015 | 22.50p | 22.50p | 21.60p | 22.50p | 5275 |
| 08/01/2015 | 22.50p | 22.50p | 21.61p | 22.50p | 5000 |
| 07/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/01/2015 | 22.50p | 22.50p | 21.60p | 22.50p | 4500 |
| 05/01/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/01/2015 | 21.50p | 22.50p | 21.05p | 22.50p | 3750 |
| 31/12/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 2233 |
| 30/12/2014 | 21.50p | 21.50p | 20.00p | 21.50p | 90000 |
| 29/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/12/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 22/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/12/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 18/12/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 3500 |
| 17/12/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 3000 |
| 16/12/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 22675 |
| 15/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/12/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 7127 |
| 11/12/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 25158 |
| 10/12/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 52000 |
| 09/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/12/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 05/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/12/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/12/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 3413 |
| 28/11/2014 | 21.50p | 21.50p | 21.05p | 21.50p | 9400 |
| 27/11/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 70000 |
| 26/11/2014 | 21.50p | 21.50p | 21.12p | 21.50p | 10000 |
| 25/11/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 17000 |
| 24/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/11/2014 | 21.50p | 21.50p | 21.12p | 21.50p | 11972 |
| 20/11/2014 | 21.50p | 21.50p | 21.14p | 21.50p | 27500 |
| 19/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/11/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 6500 |
| 17/11/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 29000 |
| 14/11/2014 | 23.25p | 23.25p | 21.00p | 21.50p | 42924 |
| 13/11/2014 | 23.25p | 23.50p | 22.50p | 23.25p | 31968 |
| 12/11/2014 | 24.63p | 24.63p | 23.00p | 23.25p | 39294 |
| 11/11/2014 | 24.63p | 24.63p | 24.63p | 24.63p | 0 |
| 10/11/2014 | 24.63p | 24.63p | 24.63p | 24.63p | 0 |
| 07/11/2014 | 24.63p | 24.63p | 23.75p | 24.63p | 4900 |
| 06/11/2014 | 24.75p | 24.75p | 23.00p | 24.63p | 42500 |
| 05/11/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 5000 |
| 04/11/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 03/11/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 12500 |
| 31/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 380 |
| 30/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 38000 |
| 29/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 8223 |
| 28/10/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 0 |
| 27/10/2014 | 24.75p | 24.75p | 23.50p | 24.75p | 15035 |
| 24/10/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 23/10/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 22/10/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 21/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 9637 |
| 20/10/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 17/10/2014 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 16/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 1340 |
| 15/10/2014 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
| 14/10/2014 | 24.75p | 24.75p | 24.00p | 24.75p | 5000 |
| 13/10/2014 | 24.50p | 24.75p | 24.00p | 24.75p | 25509 |
| 10/10/2014 | 24.50p | 24.50p | 24.00p | 24.50p | 1200 |
| 09/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 2804 |
| 07/10/2014 | 25.00p | 25.00p | 24.00p | 24.50p | 5933 |
| 06/10/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 5000 |
| 03/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/10/2014 | 25.25p | 25.25p | 23.50p | 25.00p | 43281 |
| 30/09/2014 | 25.25p | 25.25p | 24.50p | 25.25p | 4475 |
| 29/09/2014 | 25.25p | 26.00p | 25.25p | 25.25p | 0 |
| 26/09/2014 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 25/09/2014 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 24/09/2014 | 25.25p | 25.25p | 24.50p | 25.25p | 4719 |
| 23/09/2014 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 22/09/2014 | 25.25p | 25.25p | 24.05p | 25.25p | 252041 |
| 19/09/2014 | 25.25p | 25.25p | 24.50p | 25.25p | 1436 |
| 18/09/2014 | 25.75p | 25.75p | 24.00p | 25.25p | 40000 |
| 17/09/2014 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 16/09/2014 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 15/09/2014 | 26.00p | 26.00p | 25.25p | 25.75p | 10000 |
| 12/09/2014 | 26.00p | 26.00p | 25.50p | 26.00p | 6000 |
| 11/09/2014 | 26.00p | 26.00p | 25.50p | 26.00p | 10000 |
*Close Price adjusted for both dividends and splits