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 |
|---|---|---|---|---|---|
| 11/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/06/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 2996 |
| 07/06/2019 | 11.65p | 11.75p | 11.65p | 11.75p | 0 |
| 06/06/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 05/06/2019 | 11.65p | 11.65p | 11.50p | 11.65p | 34861 |
| 04/06/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 03/06/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 31/05/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 30/05/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 29/05/2019 | 11.65p | 11.65p | 11.50p | 11.65p | 21740 |
| 28/05/2019 | 11.65p | 11.65p | 11.50p | 11.65p | 31844 |
| 24/05/2019 | 11.65p | 11.65p | 11.50p | 11.65p | 40689 |
| 23/05/2019 | 11.65p | 11.65p | 11.50p | 11.65p | 30000 |
| 22/05/2019 | 11.65p | 11.75p | 11.65p | 11.65p | 5000 |
| 21/05/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 20/05/2019 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 17/05/2019 | 11.75p | 11.75p | 11.65p | 11.65p | 0 |
| 16/05/2019 | 11.85p | 11.85p | 11.51p | 11.75p | 34075 |
| 15/05/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 14/05/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 13/05/2019 | 12.05p | 12.05p | 11.70p | 11.85p | 29855 |
| 10/05/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 231 |
| 09/05/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 08/05/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 48838 |
| 07/05/2019 | 12.05p | 12.05p | 11.80p | 12.05p | 762 |
| 03/05/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 28512 |
| 02/05/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 01/05/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 30/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 29/04/2019 | 12.05p | 12.05p | 11.80p | 12.05p | 18572 |
| 26/04/2019 | 12.05p | 12.05p | 11.81p | 12.05p | 10000 |
| 25/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 24/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 12347 |
| 23/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 18/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 17/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 23432 |
| 16/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 15000 |
| 15/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 8000 |
| 12/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 15000 |
| 11/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 10/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 10000 |
| 09/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 6432 |
| 08/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 05/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 04/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 5000 |
| 03/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 02/04/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 21791 |
| 01/04/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 29/03/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 54420 |
| 28/03/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 7000 |
| 27/03/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 26/03/2019 | 12.05p | 12.05p | 11.70p | 12.05p | 24583 |
| 25/03/2019 | 12.15p | 12.15p | 11.70p | 12.05p | 34000 |
| 22/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 25000 |
| 21/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 19827 |
| 20/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 19/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 18/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 15/03/2019 | 12.15p | 12.40p | 12.15p | 12.15p | 1914 |
| 14/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 99 |
| 13/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 12/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 15000 |
| 11/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 4015 |
| 08/03/2019 | 12.15p | 12.50p | 12.15p | 12.15p | 8000 |
| 07/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 06/03/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 05/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 2000 |
| 04/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 840 |
| 01/03/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 14439 |
| 28/02/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 27/02/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 26/02/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 25/02/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 22/02/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 8803 |
| 21/02/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 21187 |
| 20/02/2019 | 12.15p | 12.15p | 11.80p | 12.15p | 5551 |
| 19/02/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 18/02/2019 | 12.20p | 12.50p | 12.15p | 12.15p | 10000 |
| 15/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 14/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 13/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 12/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 11/02/2019 | 12.25p | 12.25p | 11.90p | 12.20p | 43000 |
| 08/02/2019 | 12.25p | 12.25p | 12.13p | 12.25p | 231 |
| 07/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 06/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 05/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/02/2019 | 12.25p | 12.25p | 12.13p | 12.25p | 106381 |
| 01/02/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 10000 |
| 31/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/01/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 20000 |
| 15/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/01/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 28592 |
| 11/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/01/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 193 |
| 08/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 07/01/2019 | 12.25p | 12.48p | 12.25p | 12.25p | 23952 |
| 04/01/2019 | 11.85p | 12.49p | 11.85p | 12.25p | 300220 |
| 03/01/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 02/01/2019 | 11.85p | 11.85p | 11.71p | 11.85p | 25705 |
| 31/12/2018 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 28/12/2018 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 27/12/2018 | 11.85p | 11.88p | 11.71p | 11.85p | 29958 |
| 24/12/2018 | 11.85p | 11.88p | 11.71p | 11.85p | 72104 |
| 21/12/2018 | 11.85p | 11.85p | 11.70p | 11.85p | 30000 |
| 20/12/2018 | 11.85p | 11.85p | 11.70p | 11.85p | 33979 |
| 19/12/2018 | 11.85p | 11.85p | 11.71p | 11.85p | 7318 |
| 18/12/2018 | 11.85p | 11.85p | 11.70p | 11.85p | 91229 |
| 17/12/2018 | 11.85p | 11.85p | 11.71p | 11.85p | 45000 |
| 14/12/2018 | 11.85p | 11.95p | 11.71p | 11.85p | 46625 |
| 13/12/2018 | 11.75p | 11.98p | 11.56p | 11.85p | 109730 |
| 12/12/2018 | 11.70p | 11.85p | 11.70p | 11.75p | 617357 |
| 11/12/2018 | 11.70p | 11.70p | 11.46p | 11.70p | 7861 |
| 10/12/2018 | 11.65p | 11.88p | 11.65p | 11.70p | 51869 |
| 07/12/2018 | 11.50p | 11.65p | 11.05p | 11.65p | 50928 |
| 06/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/12/2018 | 11.50p | 11.50p | 11.38p | 11.50p | 8682 |
| 04/12/2018 | 11.25p | 11.50p | 11.05p | 11.50p | 30000 |
| 03/12/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 30/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 27/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 26/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/11/2018 | 11.25p | 11.39p | 11.25p | 11.25p | 8783 |
| 22/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/11/2018 | 11.25p | 11.40p | 11.25p | 11.25p | 53461 |
| 19/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/11/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 8500 |
| 14/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/11/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 30000 |
| 12/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/11/2018 | 11.25p | 11.45p | 11.25p | 11.25p | 211 |
| 08/11/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 717 |
| 07/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 06/11/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 20000 |
| 05/11/2018 | 11.05p | 11.48p | 11.01p | 11.25p | 276293 |
| 02/11/2018 | 10.50p | 11.40p | 10.50p | 11.05p | 102112 |
| 01/11/2018 | 9.95p | 10.50p | 9.95p | 10.30p | 110000 |
| 31/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 30/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 29/10/2018 | 9.95p | 9.97p | 9.90p | 9.95p | 47960 |
| 26/10/2018 | 9.95p | 9.98p | 9.90p | 9.95p | 32000 |
| 25/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 24/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 23/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 22/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 19/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 18/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 17/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 16/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 15/10/2018 | 9.95p | 9.95p | 9.90p | 9.95p | 10000 |
| 12/10/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 11/10/2018 | 10.25p | 10.25p | 9.95p | 9.95p | 65955 |
| 10/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/10/2018 | 10.25p | 10.50p | 10.25p | 10.25p | 230 |
| 08/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/10/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 34200 |
| 01/10/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 28/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 30000 |
| 27/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 26/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 15000 |
| 25/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 12/09/2018 | 10.25p | 10.50p | 10.25p | 10.25p | 30000 |
| 11/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 10000 |
| 10/09/2018 | 10.25p | 10.50p | 10.00p | 10.25p | 34245 |
| 07/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/09/2018 | 10.25p | 10.50p | 10.25p | 10.25p | 20000 |
| 05/09/2018 | 10.25p | 10.50p | 10.25p | 10.25p | 9452 |
| 04/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/08/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 28/08/2018 | 10.00p | 10.25p | 9.99p | 10.25p | 30000 |
| 24/08/2018 | 9.95p | 10.00p | 9.50p | 10.00p | 91252 |
*Close Price adjusted for both dividends and splits