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
22/11/2013 36.00p 36.00p 35.25p 36.00p 105000
21/11/2013 36.00p 36.00p 35.25p 36.00p 42500
20/11/2013 36.00p 36.00p 35.25p 36.00p 47050
19/11/2013 36.00p 36.00p 35.25p 36.00p 0
18/11/2013 36.00p 36.00p 35.25p 36.00p 106552
15/11/2013 36.00p 36.00p 35.25p 36.00p 12500
14/11/2013 36.00p 36.00p 35.25p 36.00p 3500
13/11/2013 36.00p 36.00p 35.25p 36.00p 9500
12/11/2013 36.00p 36.00p 35.25p 36.00p 8587
11/11/2013 36.00p 36.00p 35.25p 36.00p 0
08/11/2013 36.00p 36.00p 35.25p 36.00p 0
07/11/2013 36.00p 36.00p 35.25p 36.00p 16403
06/11/2013 36.00p 36.00p 34.75p 36.00p 0
05/11/2013 36.00p 36.00p 34.75p 36.00p 31233
04/11/2013 35.75p 36.00p 35.25p 36.00p 107234
01/11/2013 35.75p 36.25p 35.50p 35.75p 0
31/10/2013 36.25p 36.25p 35.50p 35.75p 5608
30/10/2013 36.25p 36.25p 35.00p 36.25p 0
29/10/2013 36.25p 36.25p 35.00p 36.25p 35508
28/10/2013 36.75p 36.75p 35.50p 36.25p 6081
25/10/2013 36.25p 36.25p 35.50p 36.25p 4000
24/10/2013 36.25p 36.25p 35.50p 36.25p 107000
23/10/2013 36.50p 36.50p 35.00p 36.25p 128687
22/10/2013 36.50p 36.50p 35.50p 36.50p 0
21/10/2013 36.50p 36.50p 35.50p 36.50p 59760
18/10/2013 36.50p 36.50p 35.50p 36.50p 61287
17/10/2013 36.50p 36.50p 35.50p 36.50p 2084
16/10/2013 36.50p 36.50p 35.50p 36.50p 8506
15/10/2013 36.50p 36.50p 35.50p 36.50p 33961
14/10/2013 36.50p 36.50p 35.50p 36.50p 15866
11/10/2013 36.50p 36.50p 34.00p 36.50p 11214
10/10/2013 36.50p 36.50p 35.00p 36.50p 48662
09/10/2013 36.50p 37.00p 35.00p 37.00p 0
08/10/2013 36.75p 36.75p 35.00p 36.50p 95900
07/10/2013 36.75p 36.75p 36.75p 36.75p 0
04/10/2013 36.75p 36.75p 36.75p 36.75p 10002
03/10/2013 36.75p 36.75p 35.75p 36.75p 12750
02/10/2013 36.75p 36.75p 35.75p 36.75p 10000
01/10/2013 36.75p 37.00p 35.00p 36.75p 0
30/09/2013 37.00p 37.00p 35.00p 36.75p 94424
27/09/2013 37.00p 37.00p 36.00p 37.00p 6077
26/09/2013 37.00p 37.00p 36.00p 37.00p 10000
25/09/2013 37.00p 37.00p 36.00p 37.00p 7383
24/09/2013 37.00p 37.00p 36.00p 37.00p 0
23/09/2013 37.00p 37.00p 36.00p 37.00p 17000
20/09/2013 37.00p 37.00p 36.00p 37.00p 25000
19/09/2013 37.00p 37.00p 36.00p 37.00p 24550
18/09/2013 37.00p 37.00p 36.40p 37.00p 13710
17/09/2013 37.00p 37.00p 36.00p 37.00p 0
16/09/2013 37.00p 37.00p 36.00p 37.00p 36000
13/09/2013 37.00p 37.00p 36.00p 37.00p 55553
12/09/2013 37.00p 37.00p 36.00p 37.00p 10528
11/09/2013 37.00p 37.00p 36.00p 37.00p 2298
10/09/2013 37.00p 37.00p 36.00p 37.00p 0
09/09/2013 37.00p 37.00p 36.00p 37.00p 5500
06/09/2013 37.00p 37.00p 36.00p 37.00p 43360
05/09/2013 37.00p 37.00p 35.00p 37.00p 50072
04/09/2013 37.00p 37.00p 36.00p 37.00p 3762
03/09/2013 37.00p 37.00p 36.00p 37.00p 0
02/09/2013 37.00p 37.00p 36.00p 37.00p 0
30/08/2013 37.00p 37.00p 36.00p 37.00p 5000
29/08/2013 37.50p 37.50p 35.50p 37.00p 151796
28/08/2013 37.50p 37.50p 36.50p 37.50p 14000
27/08/2013 37.50p 37.50p 36.50p 37.50p 18907
23/08/2013 37.25p 37.50p 37.00p 37.50p 12941
22/08/2013 37.25p 37.25p 37.18p 37.25p 100000
21/08/2013 37.25p 37.25p 36.00p 37.25p 0
20/08/2013 37.25p 37.25p 36.00p 37.25p 0
19/08/2013 37.25p 37.25p 36.00p 37.25p 35000
16/08/2013 37.50p 37.50p 36.50p 37.25p 30000
15/08/2013 37.50p 37.50p 37.00p 37.50p 7500
14/08/2013 38.00p 38.00p 34.00p 37.50p 54030
13/08/2013 38.00p 38.00p 37.00p 38.00p 11000
12/08/2013 38.00p 38.00p 37.00p 38.00p 6611
09/08/2013 38.00p 38.00p 36.50p 38.00p 22975
08/08/2013 38.00p 38.00p 37.00p 38.00p 13433
07/08/2013 38.00p 38.00p 37.00p 37.00p 15886
06/08/2013 38.00p 38.30p 37.00p 38.00p 90024
05/08/2013 38.50p 38.50p 37.00p 38.00p 419900
02/08/2013 40.50p 40.50p 36.00p 38.50p 176400
01/08/2013 40.50p 40.50p 40.00p 40.50p 21687
31/07/2013 41.50p 41.50p 39.75p 40.50p 41500
30/07/2013 41.50p 41.50p 40.00p 41.50p 98057
29/07/2013 41.50p 41.50p 40.50p 41.50p 158270
26/07/2013 41.50p 41.50p 40.50p 41.50p 13925
25/07/2013 41.50p 41.50p 41.00p 41.50p 60000
24/07/2013 41.50p 42.00p 40.51p 41.50p 7500
23/07/2013 41.50p 41.50p 40.50p 41.50p 43000
22/07/2013 41.50p 41.62p 40.51p 41.50p 33329
19/07/2013 41.50p 41.80p 41.50p 41.50p 39192
18/07/2013 41.50p 41.50p 40.51p 41.50p 11492
17/07/2013 41.50p 41.50p 40.51p 41.50p 0
16/07/2013 41.50p 41.50p 40.51p 41.50p 633285
15/07/2013 41.50p 41.50p 40.51p 41.50p 5050695
12/07/2013 41.50p 41.50p 40.51p 41.50p 15000
11/07/2013 41.50p 41.50p 40.50p 41.50p 184900
10/07/2013 41.50p 41.50p 40.50p 41.50p 15946
09/07/2013 41.50p 41.50p 40.50p 41.50p 6892
08/07/2013 41.50p 41.50p 40.50p 41.50p 13548
05/07/2013 41.50p 41.50p 40.50p 41.50p 25000
04/07/2013 41.50p 41.50p 40.50p 41.50p 7000
03/07/2013 41.50p 41.50p 40.50p 41.50p 5000
02/07/2013 41.50p 41.50p 40.52p 41.50p 22820
01/07/2013 41.50p 41.50p 40.50p 41.50p 182475
28/06/2013 41.50p 42.00p 40.50p 42.00p 29837
27/06/2013 41.50p 41.50p 40.50p 41.50p 78271
26/06/2013 41.50p 41.50p 40.50p 41.50p 27000
25/06/2013 41.50p 41.50p 40.50p 41.50p 903
24/06/2013 41.50p 41.50p 40.50p 41.50p 10000
21/06/2013 41.50p 41.50p 40.50p 41.50p 20000
20/06/2013 41.50p 41.50p 40.50p 41.50p 650000
19/06/2013 41.50p 41.50p 40.70p 41.50p 5000
18/06/2013 42.00p 42.00p 40.50p 41.50p 79787
17/06/2013 42.00p 42.00p 41.00p 42.00p 12402
14/06/2013 42.00p 42.00p 41.00p 42.00p 14298
13/06/2013 42.25p 42.25p 40.50p 42.00p 989001
12/06/2013 42.25p 42.25p 41.00p 42.25p 0
11/06/2013 42.25p 42.25p 41.00p 42.25p 70757
10/06/2013 42.25p 42.25p 41.00p 42.25p 16500
07/06/2013 42.25p 42.25p 41.00p 42.25p 2500
06/06/2013 42.25p 42.25p 41.00p 42.25p 0
05/06/2013 42.25p 42.25p 41.00p 42.25p 35249
04/06/2013 42.25p 42.25p 41.00p 42.25p 48000
03/06/2013 42.25p 42.25p 41.00p 42.25p 0
31/05/2013 42.25p 42.25p 41.00p 42.25p 15000
30/05/2013 42.25p 42.25p 41.00p 42.25p 22900
29/05/2013 42.25p 42.25p 41.00p 42.25p 9906
28/05/2013 42.25p 42.25p 41.00p 42.25p 0
24/05/2013 42.25p 42.25p 41.00p 42.25p 12500
23/05/2013 42.25p 42.25p 41.00p 42.25p 473948
22/05/2013 42.25p 42.25p 41.13p 42.25p 2880
21/05/2013 42.25p 42.25p 41.00p 42.25p 215394
20/05/2013 42.25p 42.25p 41.00p 42.25p 40010
17/05/2013 42.25p 42.25p 41.89p 42.25p 14990
16/05/2013 42.25p 42.25p 41.13p 42.25p 38796
15/05/2013 42.25p 42.25p 41.13p 42.25p 100000
14/05/2013 42.25p 42.25p 41.00p 42.25p 32640
13/05/2013 42.25p 42.25p 41.13p 42.25p 42797
10/05/2013 42.25p 42.25p 41.10p 42.25p 269500
09/05/2013 42.25p 42.25p 41.13p 42.25p 53668
08/05/2013 42.25p 42.25p 41.50p 42.25p 5480757
07/05/2013 42.25p 42.25p 41.13p 42.25p 7100
03/05/2013 42.25p 42.25p 41.25p 42.25p 44000
02/05/2013 42.25p 42.25p 41.00p 42.25p 28000
01/05/2013 42.25p 42.50p 41.00p 42.25p 51083
30/04/2013 42.25p 42.25p 41.38p 42.25p 15976
29/04/2013 42.25p 42.25p 41.38p 42.25p 138306
26/04/2013 42.25p 42.40p 41.38p 42.25p 36960
25/04/2013 42.25p 42.25p 41.00p 42.25p 18000
24/04/2013 42.25p 42.25p 41.00p 42.25p 44000
23/04/2013 42.25p 42.25p 41.25p 42.25p 218000
22/04/2013 42.25p 42.25p 41.37p 42.25p 2075500
19/04/2013 42.25p 42.25p 41.00p 42.25p 81050
18/04/2013 42.25p 42.25p 41.00p 42.25p 0
17/04/2013 42.25p 42.25p 41.00p 42.25p 59637
16/04/2013 42.25p 42.25p 41.37p 42.25p 16682
15/04/2013 42.25p 42.25p 41.00p 42.25p 342926
12/04/2013 42.25p 42.25p 41.37p 42.25p 15000
11/04/2013 42.25p 42.25p 41.00p 42.25p 21000
10/04/2013 42.25p 42.25p 41.00p 42.25p 84029
09/04/2013 42.25p 42.25p 41.01p 42.25p 30938
08/04/2013 42.25p 42.25p 41.25p 42.25p 1293600
05/04/2013 42.25p 42.25p 41.00p 42.25p 58818
04/04/2013 42.25p 42.25p 41.15p 42.25p 24531
03/04/2013 42.25p 42.25p 40.88p 42.25p 136164
02/04/2013 42.00p 42.25p 41.15p 42.25p 35700
28/03/2013 42.25p 42.25p 41.00p 42.00p 18709
27/03/2013 42.25p 42.25p 41.37p 42.25p 749485
26/03/2013 42.25p 42.50p 42.05p 42.25p 87001
25/03/2013 42.25p 42.50p 42.05p 42.25p 108652
22/03/2013 42.25p 42.50p 41.70p 42.25p 111000
21/03/2013 42.25p 42.25p 41.90p 42.25p 29865
20/03/2013 42.25p 42.25p 41.00p 42.25p 106386
19/03/2013 42.25p 42.25p 41.86p 42.25p 96969
18/03/2013 42.25p 42.50p 41.30p 42.25p 375332
15/03/2013 42.25p 42.90p 41.78p 42.25p 107147
14/03/2013 42.25p 42.25p 41.63p 42.25p 175390
13/03/2013 42.25p 42.25p 41.62p 42.25p 2255728
12/03/2013 42.25p 42.25p 41.10p 42.25p 134613
11/03/2013 42.25p 42.25p 41.10p 42.25p 37745
08/03/2013 42.25p 42.25p 41.00p 42.25p 11988
07/03/2013 43.25p 43.25p 41.00p 42.25p 45154
06/03/2013 43.00p 43.25p 42.75p 43.25p 6667
05/03/2013 43.25p 43.25p 42.50p 43.00p 51356
04/03/2013 43.25p 43.25p 42.75p 43.25p 195070
01/03/2013 43.25p 43.50p 42.66p 43.25p 187513
28/02/2013 43.25p 43.25p 42.60p 43.25p 69798
27/02/2013 43.25p 43.25p 42.57p 43.25p 14532
26/02/2013 43.25p 43.25p 42.50p 43.25p 99000
25/02/2013 43.75p 43.75p 42.25p 43.25p 182905
22/02/2013 44.50p 44.50p 43.00p 43.75p 177655
21/02/2013 44.50p 44.50p 42.00p 44.50p 257065
20/02/2013 44.50p 44.50p 44.00p 44.50p 17600
19/02/2013 44.50p 44.50p 44.00p 44.50p 19630
18/02/2013 45.00p 45.00p 44.00p 44.50p 76523
15/02/2013 45.00p 45.00p 44.00p 45.00p 17750
14/02/2013 45.00p 45.00p 44.00p 45.00p 5377
13/02/2013 45.00p 45.00p 44.00p 45.00p 129000
12/02/2013 45.00p 45.00p 44.00p 45.00p 18885
11/02/2013 45.00p 45.00p 44.01p 45.00p 65183

*Close Price adjusted for both dividends and splits