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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Chamberlin (CMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/12/2014 | 104.00p | 105.00p | 104.00p | 105.00p | 0 |
| 22/12/2014 | 105.00p | 105.00p | 100.00p | 104.00p | 8000 |
| 19/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 17/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/12/2014 | 105.00p | 105.00p | 101.25p | 105.00p | 2500 |
| 11/12/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/12/2014 | 105.00p | 105.00p | 102.00p | 105.00p | 4417 |
| 09/12/2014 | 103.00p | 107.00p | 103.00p | 105.00p | 1600 |
| 08/12/2014 | 102.00p | 107.81p | 102.00p | 103.00p | 3000 |
| 05/12/2014 | 102.00p | 102.00p | 99.25p | 102.00p | 3420 |
| 04/12/2014 | 102.00p | 106.00p | 102.00p | 102.00p | 4644 |
| 03/12/2014 | 102.00p | 105.60p | 102.00p | 102.00p | 3118 |
| 02/12/2014 | 102.00p | 104.00p | 98.00p | 102.00p | 7446 |
| 01/12/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/11/2014 | 104.00p | 104.00p | 100.00p | 102.00p | 300 |
| 27/11/2014 | 104.00p | 105.36p | 101.00p | 104.00p | 12437 |
| 26/11/2014 | 107.50p | 107.50p | 97.00p | 104.00p | 12138 |
| 25/11/2014 | 110.00p | 110.00p | 105.00p | 107.50p | 3192 |
| 24/11/2014 | 105.00p | 108.00p | 105.00p | 105.00p | 1228 |
| 21/11/2014 | 106.50p | 106.50p | 103.00p | 105.00p | 1388 |
| 20/11/2014 | 106.50p | 106.50p | 103.00p | 105.50p | 881 |
| 19/11/2014 | 109.00p | 109.00p | 103.00p | 106.50p | 9935 |
| 18/11/2014 | 101.00p | 112.00p | 101.00p | 109.00p | 25364 |
| 17/11/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/11/2014 | 98.00p | 99.50p | 95.50p | 95.50p | 3746 |
| 13/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 10/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 07/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/11/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/11/2014 | 96.00p | 96.00p | 89.00p | 94.00p | 7938 |
| 04/11/2014 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/11/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 2000 |
| 31/10/2014 | 97.00p | 97.00p | 96.00p | 96.00p | 0 |
| 30/10/2014 | 97.00p | 97.40p | 97.00p | 97.00p | 1500 |
| 29/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 28/10/2014 | 97.00p | 97.40p | 97.00p | 97.00p | 3000 |
| 27/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 24/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 23/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 22/10/2014 | 97.00p | 97.00p | 94.00p | 97.00p | 9300 |
| 21/10/2014 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
| 20/10/2014 | 98.50p | 98.50p | 95.00p | 97.00p | 5888 |
| 17/10/2014 | 96.00p | 103.00p | 95.00p | 98.50p | 11693 |
| 16/10/2014 | 91.50p | 91.50p | 87.00p | 91.00p | 1300 |
| 15/10/2014 | 90.50p | 91.50p | 88.00p | 91.50p | 8000 |
| 14/10/2014 | 90.50p | 90.50p | 88.00p | 90.50p | 6000 |
| 13/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 10/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 500 |
| 09/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 08/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 42 |
| 07/10/2014 | 92.00p | 92.00p | 88.50p | 90.50p | 250 |
| 06/10/2014 | 92.00p | 93.32p | 92.00p | 92.00p | 3204 |
| 03/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 30/09/2014 | 92.00p | 93.00p | 88.50p | 92.00p | 4421 |
| 29/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 25/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 24/09/2014 | 92.50p | 92.50p | 89.00p | 92.00p | 16700 |
| 23/09/2014 | 92.50p | 96.00p | 92.50p | 92.50p | 40 |
| 22/09/2014 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 19/09/2014 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 18/09/2014 | 92.00p | 96.00p | 92.00p | 92.50p | 2500 |
| 17/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 15/09/2014 | 90.50p | 92.00p | 90.50p | 92.00p | 0 |
| 12/09/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 11/09/2014 | 92.00p | 92.00p | 90.50p | 90.50p | 100 |
| 10/09/2014 | 92.00p | 92.00p | 91.00p | 92.00p | 750 |
| 09/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 05/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 04/09/2014 | 92.00p | 98.00p | 92.00p | 92.00p | 14500 |
| 03/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/09/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/08/2014 | 90.50p | 92.00p | 90.50p | 92.00p | 0 |
| 28/08/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 27/08/2014 | 89.50p | 95.59p | 89.50p | 90.50p | 8000 |
| 26/08/2014 | 89.00p | 93.00p | 89.00p | 89.50p | 8606 |
| 22/08/2014 | 87.00p | 92.64p | 87.00p | 89.00p | 10684 |
| 21/08/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 20/08/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 19/08/2014 | 87.00p | 91.50p | 87.00p | 87.00p | 1632 |
| 18/08/2014 | 85.50p | 87.00p | 85.50p | 87.00p | 0 |
| 15/08/2014 | 85.50p | 85.50p | 84.15p | 85.50p | 1000 |
| 14/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 13/08/2014 | 85.50p | 90.00p | 85.50p | 85.50p | 443 |
| 12/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 11/08/2014 | 85.50p | 90.00p | 85.50p | 85.50p | 5097 |
| 08/08/2014 | 85.50p | 90.00p | 85.50p | 85.50p | 2411 |
| 07/08/2014 | 85.50p | 90.00p | 85.50p | 85.50p | 8975 |
| 06/08/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 05/08/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 3400 |
| 04/08/2014 | 85.50p | 89.50p | 82.00p | 85.50p | 0 |
| 01/08/2014 | 87.00p | 89.50p | 82.00p | 85.50p | 26336 |
| 31/07/2014 | 81.50p | 89.97p | 78.00p | 87.00p | 22638 |
| 30/07/2014 | 78.00p | 78.00p | 76.20p | 78.00p | 2286 |
| 29/07/2014 | 78.00p | 78.00p | 76.00p | 78.00p | 0 |
| 28/07/2014 | 76.50p | 78.00p | 76.00p | 78.00p | 325 |
| 25/07/2014 | 76.50p | 80.00p | 76.50p | 76.50p | 0 |
| 24/07/2014 | 76.50p | 80.00p | 76.50p | 76.50p | 0 |
| 23/07/2014 | 76.50p | 80.00p | 76.50p | 76.50p | 125 |
| 22/07/2014 | 76.50p | 76.50p | 75.80p | 76.50p | 1667 |
| 21/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 18/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 17/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 16/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 15/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 14/07/2014 | 76.50p | 80.00p | 75.80p | 76.50p | 0 |
| 11/07/2014 | 76.00p | 80.00p | 75.80p | 76.50p | 9607 |
| 10/07/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 09/07/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 08/07/2014 | 74.00p | 79.00p | 74.00p | 76.00p | 14405 |
| 07/07/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 04/07/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 03/07/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 02/07/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 01/07/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 30/06/2014 | 74.00p | 74.00p | 69.50p | 74.00p | 0 |
| 27/06/2014 | 73.50p | 74.00p | 69.50p | 74.00p | 0 |
| 26/06/2014 | 73.50p | 73.50p | 69.50p | 73.50p | 52 |
| 25/06/2014 | 73.50p | 78.00p | 73.50p | 73.50p | 0 |
| 24/06/2014 | 73.50p | 78.00p | 73.50p | 73.50p | 0 |
| 23/06/2014 | 73.50p | 78.00p | 73.50p | 73.50p | 0 |
| 20/06/2014 | 73.50p | 78.00p | 73.50p | 73.50p | 0 |
| 19/06/2014 | 73.50p | 78.00p | 73.50p | 73.50p | 0 |
| 18/06/2014 | 74.00p | 78.00p | 73.50p | 73.50p | 0 |
| 17/06/2014 | 74.00p | 78.00p | 74.00p | 74.00p | 0 |
| 16/06/2014 | 74.00p | 78.00p | 74.00p | 74.00p | 0 |
| 13/06/2014 | 74.00p | 78.00p | 74.00p | 74.00p | 0 |
| 12/06/2014 | 74.00p | 78.00p | 74.00p | 74.00p | 0 |
| 11/06/2014 | 74.00p | 78.00p | 74.00p | 74.00p | 38 |
| 10/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 09/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 06/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 05/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 04/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 03/06/2014 | 74.00p | 74.50p | 74.00p | 74.00p | 10000 |
| 02/06/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 30/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 29/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 28/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 27/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 23/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 22/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 21/05/2014 | 74.00p | 76.00p | 71.50p | 74.00p | 0 |
| 20/05/2014 | 71.50p | 76.00p | 71.50p | 74.00p | 20000 |
| 19/05/2014 | 72.50p | 74.75p | 68.25p | 72.50p | 0 |
| 16/05/2014 | 72.50p | 74.75p | 68.25p | 72.50p | 3435 |
| 15/05/2014 | 72.50p | 77.00p | 70.00p | 72.50p | 0 |
| 14/05/2014 | 72.50p | 77.00p | 70.00p | 72.50p | 0 |
| 13/05/2014 | 72.50p | 77.00p | 70.00p | 72.50p | 0 |
| 12/05/2014 | 75.00p | 77.00p | 70.00p | 72.50p | 10498 |
| 09/05/2014 | 75.00p | 77.00p | 75.00p | 75.00p | 6000 |
| 08/05/2014 | 75.00p | 77.81p | 72.00p | 75.00p | 0 |
| 07/05/2014 | 76.00p | 77.81p | 72.00p | 75.00p | 0 |
| 06/05/2014 | 75.50p | 77.81p | 72.00p | 76.00p | 0 |
| 02/05/2014 | 76.00p | 77.81p | 72.00p | 75.50p | 3046 |
| 01/05/2014 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 30/04/2014 | 76.00p | 76.00p | 72.00p | 76.00p | 676 |
| 29/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 0 |
| 28/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 0 |
| 25/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 0 |
| 24/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 0 |
| 23/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 0 |
| 22/04/2014 | 76.00p | 78.64p | 76.00p | 76.00p | 61 |
| 17/04/2014 | 76.00p | 76.50p | 76.00p | 76.00p | 0 |
| 16/04/2014 | 76.00p | 76.50p | 76.00p | 76.00p | 1549 |
| 15/04/2014 | 76.00p | 79.00p | 72.00p | 76.00p | 0 |
| 14/04/2014 | 76.00p | 79.00p | 72.00p | 76.00p | 0 |
| 11/04/2014 | 76.00p | 79.00p | 72.00p | 76.00p | 0 |
| 10/04/2014 | 76.00p | 79.00p | 72.00p | 76.00p | 7728 |
| 09/04/2014 | 76.00p | 76.50p | 76.00p | 76.00p | 48 |
| 08/04/2014 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 07/04/2014 | 76.00p | 76.00p | 72.00p | 76.00p | 2370 |
| 04/04/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 0 |
| 03/04/2014 | 74.00p | 76.00p | 74.00p | 76.00p | 4000 |
| 02/04/2014 | 74.00p | 74.00p | 68.50p | 74.00p | 45000 |
| 01/04/2014 | 74.00p | 74.00p | 70.00p | 74.00p | 0 |
| 31/03/2014 | 74.00p | 74.00p | 70.00p | 74.00p | 31478 |
| 28/03/2014 | 75.00p | 85.00p | 69.32p | 74.00p | 0 |
| 27/03/2014 | 75.00p | 85.00p | 69.32p | 76.00p | 0 |
| 26/03/2014 | 76.00p | 85.00p | 69.32p | 75.00p | 47000 |
| 25/03/2014 | 76.00p | 76.00p | 70.00p | 76.00p | 10195 |
| 24/03/2014 | 76.00p | 76.00p | 72.80p | 76.00p | 1850 |
| 21/03/2014 | 76.00p | 77.60p | 76.00p | 76.00p | 5000 |
| 20/03/2014 | 76.00p | 78.00p | 71.00p | 76.00p | 0 |
| 19/03/2014 | 76.00p | 78.00p | 71.00p | 76.00p | 0 |
| 18/03/2014 | 78.00p | 78.00p | 71.00p | 76.00p | 9628 |
| 17/03/2014 | 79.00p | 83.00p | 75.50p | 78.00p | 0 |
*Close Price adjusted for both dividends and splits