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 |
|---|---|---|---|---|---|
| 29/12/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 57800 |
| 24/12/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/12/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/12/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/12/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/12/2020 | 6.25p | 6.25p | 5.55p | 6.00p | 56162 |
| 17/12/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 100000 |
| 16/12/2020 | 6.25p | 6.45p | 6.00p | 6.25p | 228993 |
| 15/12/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 256276 |
| 14/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/12/2020 | 6.25p | 6.47p | 6.25p | 6.25p | 34659 |
| 09/12/2020 | 6.25p | 6.50p | 6.25p | 6.25p | 252383 |
| 08/12/2020 | 6.25p | 6.63p | 5.58p | 6.00p | 745922 |
| 07/12/2020 | 5.00p | 6.80p | 5.00p | 6.25p | 643835 |
| 04/12/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/12/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/12/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/12/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/11/2020 | 5.00p | 5.00p | 4.00p | 5.00p | 1666 |
| 26/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/11/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 164 |
| 23/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/11/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 13000 |
| 13/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 20000 |
| 10/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/11/2020 | 5.50p | 5.50p | 5.25p | 5.25p | 0 |
| 06/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/10/2020 | 5.50p | 5.50p | 4.60p | 5.50p | 25000 |
| 26/10/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 20000 |
| 23/10/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 3965 |
| 22/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2020 | 5.50p | 5.60p | 5.50p | 5.50p | 59122 |
| 20/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/10/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/09/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 40000 |
| 29/09/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/09/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2020 | 7.00p | 7.40p | 5.50p | 5.50p | 33975 |
| 24/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/09/2020 | 6.50p | 7.00p | 6.50p | 7.00p | 16667 |
| 15/09/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 3500 |
| 14/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/09/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 213 |
| 10/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/09/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 14926 |
| 08/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/09/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/08/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 18888 |
| 26/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/08/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 2806 |
| 21/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/08/2020 | 6.50p | 6.70p | 6.00p | 6.50p | 6580 |
| 18/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/08/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 1959 |
| 12/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/08/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 27702 |
| 10/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/08/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 31655 |
| 06/08/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 45000 |
| 05/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/08/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/07/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 32955 |
| 17/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/07/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 30000 |
| 14/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 7462 |
| 02/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 3172 |
| 01/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/06/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 2619 |
| 25/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/06/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 5970 |
| 23/06/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 19764 |
| 22/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/06/2020 | 7.00p | 7.00p | 6.50p | 6.75p | 4000 |
| 17/06/2020 | 7.50p | 7.50p | 6.50p | 7.00p | 20243 |
| 16/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/06/2020 | 7.50p | 7.50p | 6.50p | 7.50p | 25000 |
| 04/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/06/2020 | 7.50p | 8.25p | 7.50p | 7.50p | 10909 |
| 01/06/2020 | 7.50p | 7.50p | 6.25p | 7.50p | 58602 |
| 01/06/2020 | 7.50p | 7.50p | 6.25p | 7.50p | 58602 |
| 01/06/2020 | 7.50p | 7.50p | 6.25p | 7.50p | 58602 |
| 29/05/2020 | 8.00p | 8.00p | 7.50p | 7.75p | 38334 |
| 28/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/05/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 15860 |
| 26/05/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 26115 |
| 25/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/05/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 4595 |
| 07/05/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 4595 |
| 06/05/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 15000 |
| 05/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/04/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 4 |
| 29/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/04/2020 | 8.00p | 8.40p | 8.00p | 8.00p | 2381 |
| 27/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/04/2020 | 8.25p | 8.25p | 7.50p | 8.00p | 10000 |
| 23/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/04/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/04/2020 | 8.25p | 8.25p | 7.50p | 8.25p | 50000 |
| 06/04/2020 | 9.00p | 9.00p | 8.00p | 8.50p | 50000 |
| 03/04/2020 | 8.50p | 9.00p | 8.50p | 9.00p | 30000 |
| 02/04/2020 | 7.60p | 10.00p | 7.60p | 8.50p | 1923011 |
| 01/04/2020 | 7.60p | 7.62p | 7.20p | 7.60p | 30000 |
| 31/03/2020 | 7.35p | 7.60p | 7.35p | 7.60p | 150000 |
| 30/03/2020 | 7.25p | 7.50p | 7.20p | 7.35p | 64133 |
| 27/03/2020 | 7.00p | 7.50p | 7.00p | 7.25p | 32700 |
| 26/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/03/2020 | 7.00p | 7.50p | 7.00p | 7.00p | 28700 |
| 20/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/03/2020 | 7.00p | 7.50p | 7.00p | 7.00p | 10000 |
*Close Price adjusted for both dividends and splits