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
23/09/2010 73.25p 73.50p 73.19p 73.50p 7300
22/09/2010 73.00p 73.49p 72.55p 73.25p 39390
21/09/2010 73.00p 73.39p 72.75p 73.00p 12000
20/09/2010 73.00p 73.00p 72.50p 73.00p 19500
17/09/2010 73.00p 73.50p 73.00p 73.00p 11500
16/09/2010 73.00p 73.00p 73.00p 73.00p 0
15/09/2010 73.00p 73.08p 72.75p 73.00p 15805
14/09/2010 73.00p 73.08p 72.75p 73.00p 13970
13/09/2010 73.00p 73.50p 73.00p 73.00p 11000
10/09/2010 73.00p 73.50p 73.00p 73.00p 3500
09/09/2010 72.75p 73.40p 72.75p 73.00p 7000
08/09/2010 72.75p 72.75p 72.75p 72.75p 0
07/09/2010 72.75p 72.75p 72.45p 72.75p 17797
06/09/2010 72.50p 73.50p 72.15p 72.75p 52775
03/09/2010 72.25p 72.75p 71.75p 72.50p 22850
02/09/2010 71.50p 73.00p 71.50p 72.25p 172665
01/09/2010 71.50p 72.00p 71.50p 71.50p 400
31/08/2010 71.25p 72.00p 70.75p 71.50p 10000
27/08/2010 71.25p 71.90p 71.01p 71.25p 10885
26/08/2010 71.25p 71.90p 71.25p 71.25p 10000
25/08/2010 71.50p 71.50p 71.01p 71.25p 73379
24/08/2010 71.50p 72.00p 71.25p 71.50p 25890
23/08/2010 70.75p 72.00p 70.38p 71.50p 18302
20/08/2010 70.75p 70.75p 70.50p 70.75p 0
19/08/2010 70.50p 71.00p 70.50p 70.75p 8500
18/08/2010 69.00p 71.00p 68.80p 70.50p 46756
17/08/2010 69.00p 69.00p 68.50p 69.00p 8500
16/08/2010 68.75p 69.25p 68.25p 69.00p 52551
13/08/2010 68.25p 69.25p 68.25p 68.75p 7330
12/08/2010 68.00p 69.00p 68.00p 68.25p 7345
11/08/2010 69.00p 69.00p 66.75p 68.00p 35507
10/08/2010 68.50p 69.50p 68.50p 69.00p 65489
09/08/2010 68.00p 68.52p 67.37p 68.25p 205707
06/08/2010 68.00p 68.52p 67.25p 68.00p 12074
05/08/2010 68.00p 68.52p 68.00p 68.00p 14558
04/08/2010 68.00p 68.00p 67.25p 68.00p 2779979
03/08/2010 68.00p 68.52p 67.38p 68.00p 51515
02/08/2010 68.00p 68.45p 67.38p 68.00p 6921
30/07/2010 68.00p 68.00p 67.38p 68.00p 4854
29/07/2010 68.00p 68.52p 68.00p 68.00p 6416
28/07/2010 68.00p 68.45p 67.37p 68.00p 47725
27/07/2010 68.00p 68.18p 67.50p 68.00p 253500
26/07/2010 68.00p 68.50p 67.36p 68.00p 56025
23/07/2010 68.25p 68.25p 68.00p 68.00p 0
22/07/2010 68.00p 68.50p 68.00p 68.25p 9427
21/07/2010 68.00p 68.25p 68.00p 68.00p 20500
20/07/2010 68.25p 68.25p 67.50p 68.00p 24900
19/07/2010 68.25p 68.40p 68.25p 68.25p 3000
16/07/2010 68.25p 69.00p 67.50p 68.25p 236075
15/07/2010 68.75p 68.75p 67.75p 68.25p 84950
14/07/2010 68.75p 68.75p 68.25p 68.75p 21020
13/07/2010 68.25p 68.77p 67.75p 68.75p 28862
12/07/2010 68.25p 68.25p 68.25p 68.25p 0
09/07/2010 68.25p 68.74p 67.50p 68.25p 68017
08/07/2010 68.50p 68.50p 68.00p 68.25p 20727
07/07/2010 69.50p 69.70p 67.50p 68.50p 97670
06/07/2010 69.50p 69.70p 69.50p 69.50p 4550
05/07/2010 69.25p 69.76p 69.10p 69.50p 10698
02/07/2010 69.25p 69.25p 68.50p 69.25p 5000
01/07/2010 69.50p 69.70p 68.85p 69.25p 20921
30/06/2010 70.50p 70.50p 69.00p 69.75p 25000
29/06/2010 71.25p 71.25p 69.50p 70.50p 37000
28/06/2010 71.50p 71.50p 70.83p 71.25p 58191
25/06/2010 71.75p 72.50p 70.50p 71.50p 62000
24/06/2010 71.75p 72.50p 71.71p 71.75p 12500
23/06/2010 71.75p 71.75p 71.63p 71.75p 11391
22/06/2010 71.75p 72.50p 71.63p 71.75p 37146
21/06/2010 71.75p 71.75p 71.75p 71.75p 0
18/06/2010 72.00p 72.70p 71.00p 71.75p 94400
17/06/2010 72.25p 72.50p 71.50p 72.25p 33600
16/06/2010 72.25p 72.80p 71.82p 72.25p 9500
15/06/2010 72.00p 73.44p 71.80p 72.25p 34270
14/06/2010 72.00p 72.00p 71.55p 72.00p 7000
11/06/2010 71.75p 73.00p 71.35p 72.00p 37302
10/06/2010 71.75p 71.75p 71.30p 71.75p 8000
09/06/2010 71.25p 72.00p 71.25p 71.75p 19445
08/06/2010 71.25p 72.00p 70.83p 71.25p 56292
07/06/2010 70.25p 72.00p 70.25p 71.25p 56081
04/06/2010 70.00p 72.00p 70.00p 70.50p 157401
03/06/2010 70.00p 71.00p 70.00p 70.00p 2821
02/06/2010 70.25p 70.50p 69.50p 70.00p 46192
01/06/2010 70.25p 71.00p 69.55p 70.25p 14500
28/05/2010 70.25p 71.00p 69.75p 70.25p 283995
27/05/2010 70.25p 71.00p 69.75p 70.25p 192264
26/05/2010 70.25p 70.76p 69.75p 70.25p 18250
25/05/2010 71.75p 71.75p 69.50p 70.25p 188000
24/05/2010 71.75p 72.00p 71.25p 71.75p 16596
21/05/2010 72.00p 72.00p 71.75p 71.75p 35477
20/05/2010 72.50p 72.75p 71.50p 72.00p 34557
19/05/2010 73.25p 73.25p 71.70p 72.50p 198000
18/05/2010 73.25p 73.75p 73.00p 73.25p 117572
17/05/2010 73.50p 74.00p 71.50p 73.25p 112797
14/05/2010 73.75p 74.00p 73.75p 73.75p 10400
13/05/2010 73.75p 74.50p 73.50p 73.75p 40466
12/05/2010 73.75p 75.00p 73.50p 73.75p 21720
11/05/2010 73.75p 74.50p 73.50p 73.75p 141648
10/05/2010 73.25p 74.50p 73.00p 73.75p 59684
07/05/2010 73.25p 73.25p 73.25p 73.25p 20760
06/05/2010 73.25p 74.00p 73.25p 73.25p 31850
05/05/2010 73.75p 73.75p 72.75p 73.25p 37200
04/05/2010 74.25p 74.25p 73.50p 73.75p 19250
30/04/2010 74.25p 74.50p 74.25p 74.25p 786
29/04/2010 74.25p 75.00p 73.50p 74.25p 20137
28/04/2010 75.00p 75.00p 73.50p 74.25p 48339
27/04/2010 75.00p 75.00p 75.00p 75.00p 0
26/04/2010 75.00p 75.80p 74.30p 75.00p 1507035
23/04/2010 75.00p 75.00p 74.30p 75.00p 3231
22/04/2010 75.00p 75.70p 74.30p 75.00p 42000
21/04/2010 75.00p 75.80p 74.00p 75.00p 81070
20/04/2010 75.25p 75.25p 75.00p 75.25p 100000
19/04/2010 75.25p 75.25p 75.25p 75.25p 0
16/04/2010 75.25p 76.00p 74.35p 75.25p 19221
15/04/2010 75.25p 76.20p 74.30p 75.25p 63750
14/04/2010 75.25p 75.25p 74.25p 75.25p 24780
13/04/2010 75.25p 76.50p 74.00p 75.25p 45217
12/04/2010 75.25p 75.25p 74.50p 75.25p 11442
09/04/2010 75.25p 75.90p 75.25p 75.25p 188
08/04/2010 75.00p 75.90p 74.10p 75.00p 141742
07/04/2010 74.75p 75.00p 74.10p 75.00p 111000
06/04/2010 74.75p 74.95p 74.35p 74.75p 16595
01/04/2010 74.50p 75.30p 73.50p 74.75p 173029
31/03/2010 74.75p 75.50p 73.50p 74.50p 40740
30/03/2010 74.75p 75.00p 74.00p 74.75p 239228
29/03/2010 74.50p 75.75p 74.50p 74.75p 23475
26/03/2010 74.50p 75.50p 73.70p 74.50p 50475
25/03/2010 74.50p 75.50p 73.60p 74.50p 428220
24/03/2010 75.00p 76.50p 73.75p 74.50p 53001
23/03/2010 74.75p 75.90p 74.03p 74.75p 13333
22/03/2010 74.75p 74.75p 73.75p 74.75p 19975
19/03/2010 74.75p 76.00p 73.75p 74.75p 64103
18/03/2010 74.75p 76.00p 73.60p 74.75p 37810
17/03/2010 74.75p 76.00p 74.03p 74.75p 30641
16/03/2010 74.75p 76.00p 74.75p 74.75p 226500
15/03/2010 74.75p 74.75p 74.75p 74.75p 0
12/03/2010 74.75p 75.75p 73.75p 74.75p 14413
11/03/2010 75.25p 75.25p 73.75p 74.75p 17620
10/03/2010 75.25p 76.50p 73.50p 75.25p 131306
09/03/2010 74.75p 76.50p 74.25p 75.25p 57122
08/03/2010 74.50p 75.38p 74.00p 74.75p 276425
05/03/2010 74.25p 74.50p 74.00p 74.50p 7426
04/03/2010 74.00p 75.40p 73.00p 74.25p 157850
03/03/2010 74.00p 75.25p 73.00p 74.00p 30729
02/03/2010 74.00p 74.00p 73.50p 74.00p 14000
01/03/2010 73.75p 75.25p 73.75p 74.00p 105189
26/02/2010 73.25p 73.75p 73.25p 73.75p 0
25/02/2010 73.25p 74.00p 72.50p 73.25p 14200
24/02/2010 73.25p 73.25p 72.25p 73.25p 13700
23/02/2010 73.25p 74.25p 73.25p 73.25p 15400
22/02/2010 73.25p 74.25p 73.25p 73.25p 8000
19/02/2010 73.25p 74.40p 72.00p 73.25p 21770
18/02/2010 73.25p 74.50p 72.25p 73.25p 35000
17/02/2010 73.25p 73.25p 72.25p 73.25p 3500
16/02/2010 73.25p 74.25p 72.55p 73.25p 41800
15/02/2010 73.25p 73.25p 73.25p 73.25p 0
12/02/2010 73.25p 73.25p 73.25p 73.25p 0
11/02/2010 73.25p 73.25p 72.55p 73.25p 5000
10/02/2010 73.25p 73.25p 72.25p 73.25p 9595
09/02/2010 73.25p 73.40p 72.01p 73.25p 13000
08/02/2010 73.75p 73.75p 72.75p 73.25p 8350
05/02/2010 74.50p 74.50p 72.50p 73.75p 20703
04/02/2010 74.50p 74.50p 73.70p 74.50p 29400
03/02/2010 74.75p 75.50p 73.75p 74.50p 77484
02/02/2010 74.75p 75.75p 74.75p 74.75p 2650
01/02/2010 74.75p 75.75p 74.75p 74.75p 47050
29/01/2010 74.75p 75.75p 74.75p 74.75p 9000
28/01/2010 74.75p 74.75p 74.75p 74.75p 2600000
27/01/2010 75.25p 75.50p 73.50p 74.75p 26695
26/01/2010 76.25p 76.45p 74.75p 75.25p 87000
25/01/2010 76.25p 76.25p 76.25p 76.25p 0
22/01/2010 76.25p 77.20p 75.50p 76.25p 82000
21/01/2010 76.25p 76.75p 75.50p 76.25p 175599
20/01/2010 76.00p 76.25p 75.50p 76.25p 24000
19/01/2010 76.00p 76.00p 75.25p 76.00p 16250
18/01/2010 74.25p 76.50p 74.25p 76.00p 44375
15/01/2010 74.25p 75.00p 73.50p 74.25p 28960
14/01/2010 74.25p 74.74p 73.60p 74.25p 4432
13/01/2010 74.25p 74.75p 74.25p 74.25p 65468
12/01/2010 74.50p 74.75p 73.50p 74.25p 65000
11/01/2010 74.25p 75.25p 73.50p 74.50p 140000
08/01/2010 72.50p 75.86p 72.00p 74.25p 121174
07/01/2010 72.50p 73.25p 72.15p 72.50p 94184
06/01/2010 71.25p 73.37p 71.25p 72.50p 124354
05/01/2010 70.00p 72.00p 70.00p 71.25p 72397
04/01/2010 70.00p 71.00p 69.25p 70.00p 52286
31/12/2009 69.75p 70.25p 69.50p 70.00p 10672
30/12/2009 69.50p 70.50p 69.50p 69.75p 61850
29/12/2009 69.25p 69.99p 69.25p 69.50p 15771
24/12/2009 69.25p 69.50p 69.25p 69.25p 20000
23/12/2009 69.75p 69.75p 68.65p 69.50p 20000
22/12/2009 69.25p 69.75p 69.25p 69.75p 120341
21/12/2009 69.00p 69.25p 69.00p 69.25p 43218
18/12/2009 70.75p 71.56p 68.00p 69.00p 288667
17/12/2009 70.50p 70.96p 69.50p 70.75p 36140
16/12/2009 70.75p 70.96p 69.50p 70.50p 65426
15/12/2009 71.00p 72.25p 69.75p 70.75p 21036
14/12/2009 71.00p 71.00p 71.00p 71.00p 0
11/12/2009 71.00p 71.00p 70.75p 71.00p 0
10/12/2009 71.00p 71.00p 71.00p 71.00p 0
09/12/2009 71.00p 71.00p 69.50p 71.00p 14500
08/12/2009 71.50p 72.25p 69.50p 71.00p 20300

*Close Price adjusted for both dividends and splits