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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- 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
Cambium Global Timberland Ltd. (TREE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/03/2020 | 7.00p | 7.50p | 6.50p | 7.00p | 38572 |
| 16/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 50000 |
| 12/03/2020 | 8.25p | 8.30p | 6.50p | 7.00p | 131510 |
| 11/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/03/2020 | 9.00p | 9.00p | 8.25p | 8.25p | 30000 |
| 05/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/03/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 37474 |
| 03/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/02/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/02/2020 | 9.25p | 9.25p | 9.17p | 9.25p | 15819 |
| 24/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/02/2020 | 9.25p | 9.25p | 9.00p | 9.25p | 61800 |
| 14/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/02/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/02/2020 | 9.50p | 9.50p | 9.00p | 9.25p | 145000 |
| 10/02/2020 | 9.75p | 9.75p | 9.50p | 9.50p | 27028 |
| 07/02/2020 | 10.15p | 10.15p | 9.50p | 9.75p | 106316 |
| 06/02/2020 | 10.35p | 10.35p | 9.50p | 10.15p | 67215 |
| 05/02/2020 | 10.50p | 10.50p | 9.75p | 10.35p | 55668 |
| 04/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/01/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 22749 |
| 29/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/01/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 12150 |
| 23/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 4 |
| 22/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/01/2020 | 11.50p | 11.50p | 10.50p | 10.50p | 15000 |
| 20/01/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 16620 |
| 17/01/2020 | 11.75p | 11.75p | 11.00p | 11.50p | 15000 |
| 16/01/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/01/2020 | 11.75p | 12.17p | 11.75p | 11.75p | 16335 |
| 14/01/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 8714 |
| 13/01/2020 | 12.00p | 12.00p | 11.00p | 11.75p | 9906 |
| 10/01/2020 | 11.75p | 12.00p | 11.75p | 12.00p | 0 |
| 09/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/01/2020 | 12.00p | 12.00p | 11.50p | 12.00p | 12484 |
| 06/01/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 71446 |
| 03/01/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/01/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/01/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/12/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 2000 |
| 27/12/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 12000 |
| 26/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 79302 |
| 20/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/12/2019 | 12.60p | 12.60p | 12.20p | 12.50p | 5000 |
| 17/12/2019 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 16/12/2019 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 13/12/2019 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 12/12/2019 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 11/12/2019 | 12.65p | 12.65p | 12.60p | 12.60p | 79629 |
| 10/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 09/12/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 50000 |
| 06/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 05/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 04/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 03/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 02/12/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 29/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 28/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 27/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 26/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 25/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 22/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 21/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 20/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 19/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 18/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 15/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 76356 |
| 14/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 13/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 12/11/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 12546 |
| 11/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 08/11/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 33462 |
| 07/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 06/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 05/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 04/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 01/11/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 31/10/2019 | 12.65p | 12.89p | 12.65p | 12.65p | 14704 |
| 30/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 29/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 28/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 25/10/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 11895 |
| 24/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 23/10/2019 | 12.65p | 13.00p | 12.65p | 12.65p | 700 |
| 22/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 21/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 18/10/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 49179 |
| 17/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 16/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 15/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 14/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 11/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 10/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 09/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 08/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 07/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 04/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 03/10/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 25000 |
| 02/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 01/10/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 30/09/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 24391 |
| 27/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 26/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 25/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 24/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 23/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 20/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 19/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 18/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 17/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 16/09/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 27042 |
| 13/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 12/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 11/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 10/09/2019 | 12.65p | 12.65p | 12.30p | 12.65p | 6800 |
| 09/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 06/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 05/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 04/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 03/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 02/09/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 30/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 29/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 28/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 27/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 23/08/2019 | 12.65p | 12.89p | 12.65p | 12.65p | 1474 |
| 22/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 21/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 20/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 19/08/2019 | 12.65p | 12.65p | 12.35p | 12.65p | 10000 |
| 16/08/2019 | 12.65p | 12.65p | 12.35p | 12.65p | 3867 |
| 15/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 14/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 13/08/2019 | 12.65p | 12.89p | 12.65p | 12.65p | 3784 |
| 12/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 09/08/2019 | 12.65p | 12.65p | 12.65p | 12.65p | 0 |
| 08/08/2019 | 11.75p | 12.90p | 11.50p | 12.65p | 145805 |
| 07/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 06/08/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 217 |
| 05/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 31/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 30/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 29/07/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 9634 |
| 26/07/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 32456 |
| 25/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/07/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 4072 |
| 19/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 12/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/07/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 4121 |
| 09/07/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 26087 |
| 08/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 05/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 03/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 28/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 25471 |
| 27/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 170079 |
| 25/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 11447 |
| 19/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 81 |
| 18/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 4629 |
| 13/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 31721 |
| 12/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
*Close Price adjusted for both dividends and splits