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 |
|---|---|---|---|---|---|
| 13/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/10/2021 | 6.00p | 6.50p | 6.00p | 6.00p | 1146 |
| 08/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/10/2021 | 6.00p | 6.50p | 6.00p | 6.00p | 50000 |
| 30/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/09/2021 | 6.00p | 6.24p | 6.00p | 6.00p | 50000 |
| 17/09/2021 | 6.00p | 6.00p | 5.75p | 6.00p | 1475 |
| 16/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/09/2021 | 6.00p | 6.00p | 5.94p | 6.00p | 3750 |
| 14/09/2021 | 6.00p | 6.00p | 5.75p | 6.00p | 1000 |
| 13/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/09/2021 | 6.00p | 6.25p | 6.00p | 6.00p | 100000 |
| 09/09/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 40210 |
| 08/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/09/2021 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 06/09/2021 | 5.75p | 5.95p | 5.50p | 5.95p | 136504 |
| 03/09/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 100000 |
| 02/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/08/2021 | 5.75p | 5.95p | 5.50p | 5.75p | 17962 |
| 27/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/08/2021 | 5.75p | 5.95p | 5.50p | 5.50p | 160000 |
| 19/08/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 100000 |
| 18/08/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 41815 |
| 17/08/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 40000 |
| 16/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/08/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 13496 |
| 12/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/08/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 7463 |
| 05/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/08/2021 | 5.50p | 5.85p | 5.50p | 5.75p | 100000 |
| 03/08/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/08/2021 | 5.50p | 5.85p | 5.50p | 5.50p | 150000 |
| 30/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/07/2021 | 5.75p | 5.90p | 5.35p | 5.50p | 296597 |
| 23/07/2021 | 5.88p | 6.18p | 5.50p | 5.75p | 291000 |
| 22/07/2021 | 5.88p | 6.00p | 5.88p | 5.88p | 0 |
| 21/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2021 | 6.00p | 6.00p | 5.60p | 6.00p | 43 |
| 14/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/07/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 18016 |
| 08/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/07/2021 | 6.00p | 6.48p | 6.00p | 6.00p | 2761 |
| 06/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/07/2021 | 6.00p | 6.48p | 6.00p | 6.00p | 30000 |
| 02/07/2021 | 6.00p | 6.48p | 6.00p | 6.00p | 30000 |
| 01/07/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/06/2021 | 6.00p | 6.00p | 5.80p | 6.00p | 2617 |
| 25/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/06/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/06/2021 | 6.05p | 6.05p | 5.70p | 6.00p | 10718 |
| 18/06/2021 | 6.50p | 6.50p | 6.00p | 6.05p | 25000 |
| 17/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/06/2021 | 6.50p | 6.80p | 6.50p | 6.50p | 559 |
| 11/06/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 2935 |
| 10/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/06/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 4753 |
| 08/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/06/2021 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 28/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2021 | 6.75p | 7.50p | 6.75p | 6.75p | 17591 |
| 24/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/05/2021 | 6.50p | 6.99p | 6.50p | 6.75p | 160000 |
| 19/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/05/2021 | 6.30p | 7.00p | 6.30p | 6.50p | 30000 |
| 14/05/2021 | 6.30p | 6.30p | 5.70p | 6.30p | 5027 |
| 13/05/2021 | 6.15p | 6.61p | 6.15p | 6.30p | 25000 |
| 12/05/2021 | 6.15p | 6.50p | 5.50p | 6.15p | 150000 |
| 11/05/2021 | 5.50p | 6.15p | 5.50p | 6.15p | 25000 |
| 10/05/2021 | 5.50p | 5.75p | 5.30p | 5.50p | 85000 |
| 07/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2021 | 5.50p | 5.85p | 5.50p | 5.50p | 1475 |
| 04/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 8616 |
| 28/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/04/2021 | 5.75p | 5.75p | 5.06p | 5.50p | 80523 |
| 15/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/03/2021 | 5.90p | 5.90p | 5.00p | 5.75p | 78000 |
| 30/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 29/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 26/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 25/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 24/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 23/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 22/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 19/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 18/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 17/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 16/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 15/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 12/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 11/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 10/03/2021 | 5.90p | 6.80p | 5.90p | 5.90p | 20 |
| 09/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 08/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 05/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 04/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 03/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 02/03/2021 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 01/03/2021 | 6.40p | 6.40p | 5.90p | 5.90p | 20000 |
| 26/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 25/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 24/02/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 25000 |
| 23/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 22/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 19/02/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 43025 |
| 18/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 17/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/02/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 7415 |
| 15/02/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/02/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 99126 |
| 11/02/2021 | 6.50p | 6.50p | 6.00p | 6.40p | 25000 |
| 10/02/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 77 |
| 09/02/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/02/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/02/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/02/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/02/2021 | 6.50p | 6.75p | 6.25p | 6.50p | 58904 |
| 02/02/2021 | 5.85p | 6.50p | 5.85p | 6.50p | 415000 |
| 01/02/2021 | 5.85p | 6.24p | 5.85p | 5.85p | 60000 |
| 29/01/2021 | 5.60p | 5.95p | 5.20p | 5.85p | 68302 |
| 28/01/2021 | 5.75p | 5.85p | 5.00p | 5.60p | 199300 |
| 27/01/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 16794 |
| 26/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/01/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 16467 |
| 22/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/01/2021 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 19/01/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2021 | 6.00p | 6.05p | 6.00p | 6.00p | 20289 |
| 14/01/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/01/2021 | 6.25p | 6.25p | 5.80p | 6.00p | 325000 |
| 12/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/01/2021 | 6.25p | 6.35p | 6.25p | 6.25p | 40000 |
| 08/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/01/2021 | 6.25p | 6.35p | 6.25p | 6.25p | 31142 |
| 06/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2021 | 6.25p | 6.38p | 6.25p | 6.25p | 9215 |
| 31/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/12/2020 | 6.00p | 6.25p | 6.00p | 6.25p | 172131 |
*Close Price adjusted for both dividends and splits