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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Cambium Global Timberland Ltd. (TREE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/08/2022 | 6.75p | 7.50p | 6.10p | 6.75p | 9162 |
| 01/08/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 29/07/2022 | 6.75p | 7.50p | 6.75p | 6.75p | 3840 |
| 28/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/07/2022 | 6.75p | 6.75p | 6.10p | 6.75p | 499 |
| 26/07/2022 | 6.75p | 6.75p | 6.10p | 6.75p | 9436 |
| 25/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/07/2022 | 6.75p | 6.75p | 6.10p | 6.75p | 31906 |
| 21/07/2022 | 6.75p | 6.75p | 6.00p | 6.75p | 613 |
| 20/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/07/2022 | 7.00p | 7.00p | 6.50p | 6.75p | 11000 |
| 14/07/2022 | 7.00p | 7.00p | 6.00p | 7.00p | 4360 |
| 13/07/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/07/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/07/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/07/2022 | 7.00p | 7.00p | 6.10p | 7.00p | 72 |
| 07/07/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/07/2022 | 6.25p | 7.35p | 6.25p | 7.00p | 60000 |
| 05/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/07/2022 | 6.75p | 6.75p | 6.00p | 6.75p | 52380 |
| 30/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/06/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 24509 |
| 23/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 14682 |
| 20/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/05/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 2128 |
| 23/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/05/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 3471 |
| 16/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/05/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 75 |
| 06/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/04/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 58 |
| 28/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2022 | 6.75p | 6.75p | 6.20p | 6.75p | 5006 |
| 25/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/04/2022 | 6.25p | 6.99p | 6.25p | 6.75p | 86903 |
| 12/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/04/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 4360 |
| 05/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/04/2022 | 6.25p | 6.70p | 6.25p | 6.25p | 4477 |
| 01/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/03/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 19827 |
| 25/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 8500 |
| 15/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/02/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 1984 |
| 24/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/02/2022 | 6.50p | 6.80p | 6.50p | 6.50p | 14558 |
| 22/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/02/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 200091 |
| 15/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/02/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 3435 |
| 11/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/02/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 100000 |
| 03/02/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/02/2022 | 6.75p | 6.75p | 6.02p | 6.75p | 5000 |
| 01/02/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/01/2022 | 7.00p | 7.00p | 6.65p | 6.75p | 11511 |
| 28/01/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/01/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 20000 |
| 26/01/2022 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 25/01/2022 | 7.00p | 7.00p | 6.51p | 7.00p | 10000 |
| 24/01/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/01/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/01/2022 | 7.00p | 7.00p | 6.20p | 7.00p | 159850 |
| 19/01/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/01/2022 | 7.25p | 7.25p | 6.50p | 7.00p | 57679 |
| 17/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/01/2022 | 7.25p | 7.25p | 6.73p | 7.25p | 16667 |
| 07/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/01/2022 | 7.25p | 8.00p | 7.25p | 7.25p | 613 |
| 05/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2021 | 7.25p | 7.25p | 6.50p | 7.25p | 75000 |
| 29/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/12/2021 | 6.75p | 7.25p | 6.65p | 7.25p | 140000 |
| 07/12/2021 | 6.75p | 6.75p | 6.02p | 6.75p | 16725 |
| 06/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/11/2021 | 6.75p | 7.05p | 6.75p | 6.75p | 28227 |
| 15/11/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/11/2021 | 7.00p | 7.00p | 6.40p | 6.75p | 50000 |
| 11/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/11/2021 | 7.00p | 7.00p | 6.40p | 7.00p | 25000 |
| 09/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/11/2021 | 7.00p | 7.00p | 6.50p | 7.00p | 1562 |
| 05/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/11/2021 | 7.00p | 7.00p | 6.50p | 7.00p | 3169 |
| 03/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/11/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/10/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/10/2021 | 6.50p | 7.00p | 6.50p | 7.00p | 30000 |
| 27/10/2021 | 6.50p | 6.80p | 6.50p | 6.50p | 220 |
| 26/10/2021 | 6.50p | 6.50p | 6.40p | 6.50p | 100000 |
| 25/10/2021 | 6.25p | 6.90p | 6.25p | 6.50p | 136040 |
| 22/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/10/2021 | 6.25p | 6.25p | 6.20p | 6.25p | 3610 |
| 18/10/2021 | 6.00p | 6.25p | 6.00p | 6.25p | 0 |
| 15/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits