Cambium Global Timberland Ltd. (TREE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambium Global Timberland Ltd.

Date Open High Low Close* Volume
10/09/2014 26.00p 26.00p 25.50p 26.00p 2500
09/09/2014 26.00p 26.00p 25.00p 26.00p 16369
08/09/2014 26.00p 26.00p 26.00p 26.00p 0
05/09/2014 26.00p 26.00p 25.50p 26.00p 4500
04/09/2014 26.00p 26.00p 25.50p 26.00p 3300
03/09/2014 26.00p 26.00p 26.00p 26.00p 0
02/09/2014 26.00p 26.00p 26.00p 26.00p 0
01/09/2014 26.00p 26.00p 25.80p 26.00p 384
29/08/2014 26.00p 26.00p 26.00p 26.00p 0
28/08/2014 26.00p 26.00p 26.00p 26.00p 0
27/08/2014 26.00p 26.00p 25.50p 26.00p 2000
26/08/2014 26.00p 26.00p 25.50p 26.00p 1470
22/08/2014 26.00p 26.00p 25.50p 26.00p 0
21/08/2014 26.00p 26.00p 26.00p 26.00p 0
20/08/2014 26.63p 26.63p 25.00p 26.00p 26982
19/08/2014 26.75p 26.75p 26.00p 26.63p 15800
18/08/2014 27.00p 27.00p 26.00p 26.75p 10500
15/08/2014 27.00p 27.00p 26.00p 27.00p 25000
14/08/2014 27.00p 27.00p 27.00p 27.00p 0
13/08/2014 27.00p 27.00p 27.00p 27.00p 0
12/08/2014 27.00p 27.00p 26.50p 27.00p 11890
11/08/2014 27.50p 27.50p 27.00p 27.00p 25525
08/08/2014 27.50p 27.50p 27.50p 27.50p 0
07/08/2014 27.50p 27.50p 27.00p 27.50p 40
06/08/2014 27.50p 27.50p 27.50p 27.50p 759745
05/08/2014 28.00p 28.00p 27.00p 27.50p 31867
04/08/2014 28.00p 28.00p 27.50p 28.00p 15973
01/08/2014 28.00p 28.00p 27.50p 28.00p 0
31/07/2014 28.00p 28.00p 27.50p 28.00p 10000
30/07/2014 28.00p 28.00p 27.50p 28.00p 20360
29/07/2014 28.00p 28.00p 27.00p 28.00p 34237
28/07/2014 28.00p 28.00p 27.50p 28.00p 0
25/07/2014 28.00p 28.00p 27.50p 28.00p 0
24/07/2014 28.00p 28.00p 27.50p 28.00p 0
23/07/2014 28.00p 28.00p 27.50p 28.00p 0
22/07/2014 28.00p 28.00p 27.50p 28.00p 0
21/07/2014 28.00p 28.00p 27.50p 28.00p 297
18/07/2014 28.00p 28.00p 27.00p 28.00p 0
17/07/2014 28.00p 28.00p 27.00p 28.00p 0
16/07/2014 28.00p 28.00p 27.00p 28.00p 30822
15/07/2014 28.00p 28.00p 27.50p 28.00p 1025
14/07/2014 28.00p 28.00p 27.50p 28.00p 23225
11/07/2014 28.00p 28.00p 27.50p 28.00p 0
10/07/2014 28.00p 28.00p 27.50p 28.00p 0
09/07/2014 28.00p 28.00p 27.50p 28.00p 17500
08/07/2014 28.00p 28.25p 27.75p 28.00p 0
07/07/2014 28.25p 28.25p 27.75p 28.00p 31125
04/07/2014 28.25p 28.25p 27.75p 28.25p 15000
03/07/2014 28.25p 28.25p 27.75p 28.25p 38300
02/07/2014 28.25p 28.75p 27.38p 28.25p 42000
01/07/2014 28.25p 28.25p 27.75p 28.25p 9766
30/06/2014 28.25p 28.25p 27.38p 28.25p 1352
27/06/2014 28.25p 28.25p 27.75p 28.25p 20089
26/06/2014 28.25p 28.25p 27.75p 28.25p 11500
25/06/2014 28.25p 28.25p 27.38p 28.25p 690
24/06/2014 28.25p 28.25p 27.50p 28.25p 83500
23/06/2014 28.25p 28.25p 27.75p 28.25p 15000
20/06/2014 28.25p 28.25p 27.75p 28.25p 15000
19/06/2014 28.25p 28.25p 27.75p 28.25p 0
18/06/2014 28.25p 28.25p 27.75p 28.25p 16000
17/06/2014 28.25p 28.25p 27.75p 28.25p 8000
16/06/2014 28.25p 28.25p 27.38p 28.25p 0
13/06/2014 28.25p 28.25p 27.38p 28.25p 0
12/06/2014 28.25p 28.25p 27.38p 28.25p 0
11/06/2014 28.25p 28.25p 27.75p 28.25p 10038
10/06/2014 28.25p 28.25p 27.75p 28.25p 65500
09/06/2014 28.25p 28.25p 27.75p 28.25p 10500
06/06/2014 28.25p 28.25p 27.38p 28.25p 54000
05/06/2014 28.25p 28.25p 27.75p 28.25p 15333
04/06/2014 28.25p 28.25p 27.75p 28.25p 5000
03/06/2014 28.25p 28.25p 27.38p 28.25p 36300
02/06/2014 28.25p 28.50p 28.00p 28.25p 0
30/05/2014 28.50p 28.50p 28.00p 28.25p 19848
29/05/2014 28.50p 28.50p 28.00p 28.50p 25064
28/05/2014 28.75p 28.75p 27.50p 28.50p 59109
27/05/2014 28.75p 28.75p 28.50p 28.75p 14500
23/05/2014 28.75p 28.75p 28.50p 28.75p 26000
22/05/2014 28.75p 28.75p 28.50p 28.75p 36775
21/05/2014 28.75p 28.84p 28.51p 28.75p 0
20/05/2014 28.75p 28.84p 28.51p 28.75p 50500
19/05/2014 28.75p 28.75p 28.55p 28.75p 3250
16/05/2014 28.75p 28.75p 28.55p 28.75p 10000
15/05/2014 28.75p 28.86p 28.55p 28.75p 20896
14/05/2014 28.75p 28.87p 28.51p 28.75p 20472
13/05/2014 27.75p 28.25p 27.75p 27.88p 339575
12/05/2014 27.38p 29.00p 27.10p 29.00p 825475
09/05/2014 27.38p 28.50p 27.00p 28.50p 77200
08/05/2014 27.38p 27.38p 27.10p 27.38p 25000
07/05/2014 27.38p 27.75p 27.00p 27.38p 36055
06/05/2014 27.25p 27.38p 27.00p 27.38p 58189
02/05/2014 27.25p 27.25p 26.75p 27.25p 35000
01/05/2014 27.25p 27.25p 26.75p 27.25p 3206
30/04/2014 27.25p 27.50p 26.75p 27.25p 12111
29/04/2014 27.25p 27.75p 26.75p 27.25p 566860
28/04/2014 27.25p 27.25p 26.75p 27.25p 1720
25/04/2014 27.25p 27.25p 26.75p 27.25p 17581
24/04/2014 27.25p 27.25p 26.75p 27.25p 14878
23/04/2014 27.25p 27.25p 26.75p 27.25p 12000
22/04/2014 27.25p 27.25p 26.75p 27.25p 10250
17/04/2014 27.25p 27.25p 26.75p 27.25p 2530
16/04/2014 27.13p 27.25p 26.75p 27.25p 50000
15/04/2014 27.13p 27.13p 26.50p 27.13p 64000
14/04/2014 27.00p 27.13p 26.25p 27.13p 202276
11/04/2014 27.00p 27.00p 26.25p 27.00p 6250
10/04/2014 27.00p 27.50p 26.25p 27.00p 0
09/04/2014 27.00p 27.50p 26.25p 27.00p 10000
08/04/2014 27.00p 27.00p 26.25p 27.00p 95196
07/04/2014 27.00p 27.00p 26.25p 27.00p 650
04/04/2014 27.00p 27.00p 26.25p 27.00p 53899
03/04/2014 27.00p 27.50p 26.25p 27.00p 1522
02/04/2014 27.00p 27.00p 26.25p 27.00p 4243
01/04/2014 27.00p 27.00p 26.25p 27.00p 33300
31/03/2014 27.00p 27.00p 26.49p 27.00p 373
28/03/2014 27.00p 27.50p 26.25p 27.50p 0
27/03/2014 27.00p 27.00p 26.25p 27.00p 67447
26/03/2014 27.00p 27.00p 26.25p 27.00p 35915
25/03/2014 27.00p 27.70p 26.25p 27.00p 429797
24/03/2014 27.00p 27.00p 26.25p 27.00p 26468
21/03/2014 27.00p 27.00p 26.25p 27.00p 1000
20/03/2014 27.00p 27.00p 26.00p 27.00p 89800
19/03/2014 27.00p 27.00p 26.25p 27.00p 33825
18/03/2014 26.37p 27.00p 26.25p 27.00p 228000
17/03/2014 26.37p 26.37p 25.00p 25.00p 125571
14/03/2014 26.37p 26.37p 26.25p 26.37p 194555
13/03/2014 26.37p 26.37p 26.35p 26.37p 100000
12/03/2014 26.75p 26.75p 26.37p 26.37p 19000
11/03/2014 26.75p 26.75p 26.50p 26.75p 29150
10/03/2014 26.75p 26.75p 26.50p 26.75p 155935
07/03/2014 27.00p 27.00p 26.50p 26.75p 17424
06/03/2014 27.00p 27.00p 26.50p 27.00p 0
05/03/2014 26.88p 27.00p 26.50p 27.00p 85000
04/03/2014 26.50p 26.88p 26.00p 26.88p 241264
03/03/2014 26.50p 26.50p 26.00p 26.50p 69782
28/02/2014 26.50p 26.50p 25.90p 26.50p 778308
27/02/2014 26.50p 26.50p 26.01p 26.50p 233182
26/02/2014 26.50p 26.50p 26.00p 26.50p 222800
25/02/2014 26.50p 26.50p 26.39p 26.50p 100000
24/02/2014 26.50p 26.50p 25.50p 26.50p 851753
21/02/2014 26.50p 26.50p 26.00p 26.50p 3000
20/02/2014 26.50p 26.50p 26.00p 26.50p 53952
19/02/2014 26.50p 26.50p 26.00p 26.50p 15324
18/02/2014 26.50p 26.50p 26.00p 26.50p 111752
17/02/2014 26.75p 27.00p 26.00p 26.50p 7002
14/02/2014 27.50p 27.50p 26.00p 27.00p 25000
13/02/2014 27.50p 27.70p 25.00p 27.50p 0
12/02/2014 27.63p 27.70p 25.00p 27.50p 69000
11/02/2014 27.75p 27.75p 27.00p 27.63p 20000
10/02/2014 27.75p 27.75p 27.50p 27.75p 10888
07/02/2014 27.75p 27.88p 27.50p 27.75p 0
06/02/2014 27.88p 27.88p 27.50p 27.75p 10000
05/02/2014 28.50p 28.50p 27.50p 27.88p 13650
04/02/2014 28.50p 28.50p 27.50p 28.50p 0
03/02/2014 28.50p 28.50p 27.50p 28.50p 62500
31/01/2014 28.50p 28.50p 28.00p 28.50p 259710
30/01/2014 28.50p 28.50p 27.00p 28.50p 67516
29/01/2014 28.50p 28.50p 27.50p 28.50p 102420
28/01/2014 28.50p 28.55p 27.80p 28.50p 124917
27/01/2014 28.50p 28.60p 28.00p 28.50p 108500
24/01/2014 28.75p 28.75p 27.75p 28.50p 32673
23/01/2014 28.87p 29.00p 28.00p 28.75p 0
22/01/2014 29.00p 29.00p 28.00p 28.87p 43875
21/01/2014 29.00p 29.00p 28.50p 29.00p 3750
20/01/2014 29.00p 29.00p 28.50p 29.00p 32326
17/01/2014 29.00p 29.00p 28.50p 29.00p 8412
16/01/2014 29.00p 29.00p 28.50p 29.00p 20000
15/01/2014 29.00p 29.00p 28.75p 29.00p 5000
14/01/2014 29.00p 29.00p 28.75p 29.00p 38354
13/01/2014 29.37p 29.37p 28.00p 29.00p 20700
10/01/2014 29.50p 29.50p 29.00p 29.37p 0
09/01/2014 29.50p 29.50p 29.00p 29.50p 4000
08/01/2014 29.50p 29.50p 28.00p 29.50p 20820
07/01/2014 30.38p 30.38p 28.00p 29.50p 128039
06/01/2014 30.38p 30.38p 29.75p 30.38p 3930
03/01/2014 30.38p 30.38p 29.75p 30.38p 1507
02/01/2014 30.50p 30.50p 29.75p 30.38p 111900
31/12/2013 30.50p 30.50p 29.75p 30.50p 17105
30/12/2013 30.50p 30.50p 30.00p 30.50p 4550
27/12/2013 30.50p 30.50p 30.00p 30.50p 0
24/12/2013 30.50p 30.50p 30.00p 30.50p 5000
23/12/2013 30.75p 30.75p 30.20p 30.50p 9894
20/12/2013 30.75p 30.75p 30.00p 30.75p 7800
19/12/2013 31.00p 31.00p 29.75p 30.75p 61002
18/12/2013 31.25p 31.25p 30.00p 31.00p 40000
17/12/2013 31.50p 31.50p 30.00p 30.50p 72759
16/12/2013 31.50p 31.50p 31.00p 31.50p 7000
13/12/2013 31.50p 31.50p 31.00p 31.50p 20900
12/12/2013 32.50p 32.50p 30.50p 31.50p 332121
11/12/2013 32.50p 33.50p 32.00p 33.50p 7080
10/12/2013 32.50p 32.50p 32.00p 32.50p 17010
09/12/2013 32.50p 32.50p 32.00p 32.50p 160300
06/12/2013 32.50p 33.50p 32.00p 33.50p 6500
05/12/2013 32.50p 32.50p 32.00p 32.50p 0
04/12/2013 32.50p 32.50p 32.00p 32.50p 18000
03/12/2013 32.50p 32.50p 31.00p 32.50p 33000
02/12/2013 32.50p 32.50p 32.00p 32.50p 3205
29/11/2013 34.50p 34.50p 30.25p 32.50p 168780
28/11/2013 36.00p 36.00p 33.00p 34.50p 102284
27/11/2013 36.00p 36.00p 35.25p 36.00p 11660
26/11/2013 36.00p 36.00p 35.25p 36.00p 0
25/11/2013 36.00p 36.00p 35.25p 36.00p 11000

*Close Price adjusted for both dividends and splits