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
07/12/2009 72.50p 73.00p 71.00p 72.00p 48600
04/12/2009 73.00p 73.00p 72.00p 72.50p 30000
03/12/2009 74.75p 75.00p 72.00p 73.00p 59856
02/12/2009 76.75p 76.75p 74.25p 74.75p 66192
01/12/2009 76.75p 76.75p 76.00p 76.75p 7500
30/11/2009 77.25p 77.25p 76.00p 76.75p 27456
27/11/2009 78.25p 78.70p 76.00p 77.25p 64991
26/11/2009 79.25p 79.25p 78.00p 78.75p 18094
25/11/2009 79.25p 79.90p 79.00p 79.25p 20812
24/11/2009 79.25p 80.50p 79.25p 79.25p 27500
23/11/2009 79.00p 80.25p 79.00p 79.25p 15000
20/11/2009 79.00p 80.00p 78.00p 79.00p 108205
19/11/2009 79.00p 79.00p 79.00p 79.00p 0
18/11/2009 78.75p 79.45p 77.60p 79.00p 28554
17/11/2009 79.25p 79.40p 77.50p 78.75p 16008
16/11/2009 79.50p 80.70p 79.00p 79.50p 25800
13/11/2009 80.00p 80.00p 79.25p 79.50p 15000
12/11/2009 80.00p 80.00p 80.00p 80.00p 0
11/11/2009 80.00p 80.75p 79.00p 80.00p 51700
10/11/2009 80.00p 80.00p 80.00p 80.00p 0
09/11/2009 80.00p 80.00p 79.00p 80.00p 991
06/11/2009 80.00p 80.10p 80.00p 80.00p 112500
05/11/2009 80.00p 80.80p 79.00p 80.00p 52509
04/11/2009 80.50p 81.00p 80.00p 80.00p 36000
03/11/2009 82.75p 81.51p 80.00p 80.50p 189850
02/11/2009 83.25p 83.00p 81.75p 83.00p 9400
30/10/2009 83.25p 83.25p 82.00p 83.25p 21500
29/10/2009 83.25p 83.25p 82.50p 83.25p 9000
28/10/2009 83.25p 83.25p 82.00p 83.25p 5000
27/10/2009 83.25p 83.25p 82.00p 83.25p 29582
26/10/2009 83.00p 83.25p 82.25p 83.25p 44692
23/10/2009 82.50p 83.00p 82.50p 83.00p 19997
22/10/2009 83.00p 84.00p 82.05p 82.75p 34803
21/10/2009 82.25p 84.00p 83.00p 83.00p 8000
20/10/2009 81.00p 82.50p 80.60p 82.00p 29000
19/10/2009 80.00p 82.00p 80.36p 81.00p 22250
16/10/2009 78.75p 81.00p 78.36p 80.00p 114082
15/10/2009 78.50p 79.25p 77.00p 78.50p 620087
14/10/2009 79.00p 79.00p 77.50p 78.50p 363131
13/10/2009 78.00p 79.75p 78.36p 79.00p 57300
12/10/2009 77.75p 78.75p 77.20p 78.00p 9985
09/10/2009 77.75p 78.50p 76.75p 77.75p 425135
08/10/2009 77.75p 77.75p 76.00p 77.75p 23568
07/10/2009 78.00p 77.00p 77.00p 77.75p 10000
06/10/2009 77.75p 78.69p 78.00p 78.00p 12500
05/10/2009 77.75p 78.69p 77.75p 77.75p 1400
02/10/2009 79.25p 79.50p 77.00p 77.75p 144760
01/10/2009 78.50p 79.50p 78.50p 79.50p 58874
30/09/2009 78.50p 78.50p 78.50p 78.50p 0
29/09/2009 78.50p 79.50p 77.35p 78.50p 95060
28/09/2009 78.50p 78.50p 77.30p 78.50p 8000
25/09/2009 78.50p 79.00p 77.30p 78.50p 209000
24/09/2009 78.50p 78.50p 78.50p 78.50p 0
23/09/2009 77.00p 79.50p 77.25p 78.50p 46299
22/09/2009 76.75p 77.50p 77.00p 77.00p 25000
21/09/2009 76.75p 77.72p 76.75p 76.75p 4000

*Close Price adjusted for both dividends and splits