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:
- 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
Cambium Global Timberland Ltd. (TREE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/04/2016 | 6.13p | 6.13p | 5.26p | 6.13p | 1813 |
| 07/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/04/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 05/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/04/2016 | 6.13p | 6.50p | 5.26p | 6.13p | 100000 |
| 01/04/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 31/03/2016 | 6.13p | 6.13p | 5.26p | 6.13p | 29130 |
| 30/03/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 7075 |
| 29/03/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 5008 |
| 24/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/03/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 14275 |
| 22/03/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 18000 |
| 21/03/2016 | 6.13p | 6.50p | 5.25p | 6.13p | 2534 |
| 18/03/2016 | 6.13p | 6.13p | 5.00p | 6.13p | 99205 |
| 17/03/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 200000 |
| 16/03/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 400000 |
| 15/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/03/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 07/03/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 20000 |
| 04/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/03/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 02/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/03/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 86050 |
| 22/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 11089 |
| 19/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/02/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 17/02/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 16/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 470 |
| 15/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 7975 |
| 10/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 2953 |
| 08/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 6742 |
| 02/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/02/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 361 |
| 29/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/01/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 15465 |
| 27/01/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 26/01/2016 | 6.13p | 6.50p | 5.25p | 6.13p | 7921 |
| 25/01/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 22/01/2016 | 6.13p | 6.13p | 5.00p | 6.13p | 28192 |
| 21/01/2016 | 6.13p | 6.13p | 5.00p | 6.13p | 68715 |
| 20/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/01/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 15/01/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 5149 |
| 14/01/2016 | 6.13p | 6.25p | 5.25p | 6.13p | 5896 |
| 13/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/01/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 3172 |
| 11/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/01/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 15855 |
| 04/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 31/12/2015 | 6.13p | 6.13p | 5.00p | 6.13p | 50661 |
| 30/12/2015 | 6.25p | 6.25p | 5.50p | 6.13p | 15000 |
| 29/12/2015 | 6.25p | 6.25p | 5.50p | 6.25p | 50000 |
| 24/12/2015 | 6.25p | 6.25p | 5.50p | 6.25p | 51743 |
| 23/12/2015 | 6.50p | 6.75p | 3.95p | 6.25p | 1556569 |
| 22/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 9506 |
| 21/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 72842 |
| 18/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 11103 |
| 16/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 12654 |
| 10/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 4504 |
| 09/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 07/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 04/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 03/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 11895 |
| 01/12/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 17866 |
| 30/11/2015 | 6.50p | 6.50p | 5.00p | 6.50p | 140139 |
| 27/11/2015 | 6.50p | 6.50p | 5.00p | 6.50p | 98133 |
| 26/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 7247 |
| 16/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 7921 |
| 11/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/11/2015 | 6.50p | 6.50p | 5.25p | 6.50p | 97770 |
| 09/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 5500 |
| 06/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/11/2015 | 6.50p | 6.50p | 5.50p | 6.50p | 94848 |
| 04/11/2015 | 6.50p | 6.50p | 5.80p | 6.50p | 39359 |
| 03/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 4450 |
| 02/11/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 202579 |
| 30/10/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 210000 |
| 29/10/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 26602 |
| 28/10/2015 | 6.38p | 6.50p | 6.00p | 6.50p | 144362 |
| 27/10/2015 | 6.38p | 6.38p | 6.30p | 6.38p | 30104 |
| 26/10/2015 | 9.88p | 9.88p | 5.00p | 6.38p | 663725 |
| 23/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 22/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 21/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 10 |
| 20/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 195 |
| 19/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 16/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 15/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 14/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 3587 |
| 13/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 3930 |
| 09/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 08/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 07/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 36629 |
| 06/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 0 |
| 05/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 02/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 01/10/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 18178 |
| 30/09/2015 | 9.88p | 10.13p | 9.50p | 9.88p | 0 |
| 29/09/2015 | 9.88p | 9.88p | 9.00p | 9.88p | 19652 |
| 28/09/2015 | 10.13p | 10.13p | 9.88p | 9.88p | 0 |
| 25/09/2015 | 9.88p | 10.13p | 9.25p | 9.88p | 7920 |
| 24/09/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 23/09/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 22/09/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 21/09/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 18/09/2015 | 10.00p | 10.00p | 9.25p | 9.88p | 16101 |
| 17/09/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/09/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/09/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 8885 |
| 14/09/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/09/2015 | 10.00p | 10.00p | 8.50p | 10.00p | 16027 |
| 10/09/2015 | 10.13p | 10.13p | 8.00p | 10.00p | 51872 |
| 09/09/2015 | 10.13p | 10.13p | 8.50p | 10.13p | 22131 |
| 08/09/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 07/09/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 04/09/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 03/09/2015 | 10.13p | 10.13p | 8.50p | 10.13p | 22913 |
| 02/09/2015 | 10.13p | 10.13p | 9.00p | 10.13p | 12468 |
| 01/09/2015 | 10.13p | 10.13p | 9.00p | 10.13p | 12000 |
| 28/08/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 27/08/2015 | 10.63p | 10.63p | 10.00p | 10.13p | 5000 |
| 26/08/2015 | 10.63p | 10.63p | 9.00p | 10.63p | 11783 |
| 25/08/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 24/08/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 21/08/2015 | 11.38p | 11.38p | 9.00p | 10.63p | 17844 |
| 20/08/2015 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 19/08/2015 | 11.88p | 11.88p | 10.50p | 11.38p | 20722 |
| 18/08/2015 | 12.50p | 12.50p | 11.50p | 11.88p | 5000 |
| 17/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/08/2015 | 13.25p | 13.25p | 9.50p | 12.50p | 190856 |
| 12/08/2015 | 13.25p | 13.25p | 11.50p | 13.25p | 15326 |
| 11/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/08/2015 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 07/08/2015 | 13.50p | 13.50p | 13.00p | 13.50p | 10948 |
| 06/08/2015 | 13.75p | 13.75p | 11.00p | 13.50p | 62078 |
| 05/08/2015 | 14.75p | 14.75p | 13.00p | 13.75p | 28326 |
| 04/08/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/08/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 2828 |
| 31/07/2015 | 17.00p | 18.00p | 13.00p | 14.75p | 435778 |
| 30/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/07/2015 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 28/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 3142 |
| 27/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 11713 |
| 24/07/2015 | 17.00p | 17.00p | 16.30p | 17.00p | 12227 |
| 23/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 1320 |
| 21/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 7137 |
| 15/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 7129 |
| 13/07/2015 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 10/07/2015 | 17.00p | 17.00p | 14.50p | 17.00p | 118954 |
| 09/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 13231 |
| 08/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 4363 |
| 06/07/2015 | 17.00p | 17.00p | 15.00p | 17.00p | 55545 |
| 03/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/07/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/07/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 7645 |
| 30/06/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/06/2015 | 17.13p | 17.13p | 15.50p | 17.00p | 63441 |
*Close Price adjusted for both dividends and splits