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 |
|---|---|---|---|---|---|
| 23/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 22/08/2018 | 9.95p | 9.95p | 9.50p | 9.95p | 2000 |
| 21/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 20/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 17/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 16/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 15/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 14/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 13/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 10/08/2018 | 9.95p | 9.95p | 9.95p | 9.95p | 0 |
| 09/08/2018 | 9.75p | 10.00p | 9.75p | 9.95p | 242 |
| 08/08/2018 | 9.75p | 9.78p | 9.75p | 9.75p | 29540 |
| 07/08/2018 | 9.58p | 9.75p | 9.58p | 9.75p | 100000 |
| 06/08/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 03/08/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 02/08/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 01/08/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 31/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 30/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 27/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 26/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 25/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 24/07/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 4200 |
| 23/07/2018 | 9.58p | 9.58p | 9.50p | 9.58p | 1 |
| 20/07/2018 | 9.38p | 9.58p | 9.38p | 9.58p | 0 |
| 19/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 18/07/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 160 |
| 17/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 16/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 13/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 12/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 11/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 10/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 09/07/2018 | 9.58p | 9.75p | 9.58p | 9.58p | 248 |
| 06/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 05/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 04/07/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 03/07/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 5235 |
| 02/07/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 12919 |
| 29/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 28/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 27/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 26/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 25/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 22/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 21/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 20/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 19/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 18/06/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 35169 |
| 15/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 14/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 13/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 12/06/2018 | 9.58p | 9.75p | 9.58p | 9.58p | 2500 |
| 11/06/2018 | 9.58p | 9.60p | 9.58p | 9.58p | 252 |
| 08/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 07/06/2018 | 9.58p | 9.90p | 9.38p | 9.58p | 0 |
| 06/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 05/06/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 5500 |
| 04/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 01/06/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 31/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 30/05/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 0 |
| 29/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 25/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 24/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 23/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 22/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 21/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 18/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 17/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 16/05/2018 | 9.58p | 9.58p | 9.46p | 9.58p | 10331 |
| 15/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 14/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 11/05/2018 | 9.58p | 9.60p | 9.58p | 9.58p | 5208 |
| 10/05/2018 | 9.58p | 9.58p | 9.46p | 9.58p | 1666 |
| 09/05/2018 | 9.58p | 9.75p | 9.58p | 9.58p | 248 |
| 08/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 04/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 03/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 02/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 01/05/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 30/04/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 27/04/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 26/04/2018 | 9.58p | 9.75p | 9.46p | 9.58p | 11200 |
| 25/04/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 24/04/2018 | 9.63p | 9.63p | 9.55p | 9.58p | 13600 |
| 23/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 20/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 19/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 18/04/2018 | 9.63p | 9.63p | 9.55p | 9.63p | 14500 |
| 17/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 16/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/04/2018 | 9.63p | 9.75p | 9.63p | 9.63p | 40000 |
| 12/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 10/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/04/2018 | 9.63p | 9.75p | 9.63p | 9.63p | 1206 |
| 06/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/04/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/04/2018 | 9.58p | 9.63p | 9.58p | 9.63p | 88860 |
| 03/04/2018 | 9.58p | 9.60p | 9.40p | 9.58p | 7086 |
| 29/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 28/03/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 102676 |
| 27/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 26/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 23/03/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 2067 |
| 22/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 21/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 20/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 19/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 16/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 15/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 14/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 13/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 12/03/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 5330 |
| 09/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 08/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 07/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 06/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 05/03/2018 | 9.58p | 9.58p | 9.40p | 9.58p | 500 |
| 02/03/2018 | 9.58p | 9.58p | 9.55p | 9.58p | 2000 |
| 01/03/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 28/02/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 27/02/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 26/02/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 23/02/2018 | 9.58p | 9.58p | 9.58p | 9.58p | 0 |
| 22/02/2018 | 9.63p | 9.63p | 9.58p | 9.58p | 87230 |
| 21/02/2018 | 9.63p | 9.63p | 9.60p | 9.63p | 29042 |
| 20/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 19/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 16/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 15/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 14/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/02/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 21000 |
| 09/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 08/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 20603 |
| 06/02/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 30000 |
| 05/02/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 15000 |
| 02/02/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 30000 |
| 01/02/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 31/01/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 100000 |
| 30/01/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 60000 |
| 29/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 26/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 23/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 22/01/2018 | 9.63p | 9.63p | 9.50p | 9.63p | 5819 |
| 19/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 18/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 17/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 16/01/2018 | 10.00p | 10.00p | 9.50p | 9.63p | 20000 |
| 15/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 30000 |
| 08/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/01/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 860 |
| 02/01/2018 | 10.00p | 10.00p | 9.51p | 10.00p | 24837 |
| 29/12/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/12/2017 | 10.00p | 10.00p | 9.50p | 10.00p | 5871 |
| 27/12/2017 | 10.00p | 10.24p | 10.00p | 10.00p | 860 |
| 22/12/2017 | 9.75p | 10.25p | 9.75p | 10.00p | 260752 |
| 21/12/2017 | 9.05p | 9.70p | 9.05p | 9.50p | 20000 |
| 20/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 19/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 18/12/2017 | 9.05p | 9.20p | 9.05p | 9.05p | 500 |
| 15/12/2017 | 9.05p | 9.05p | 8.86p | 9.05p | 20619 |
| 14/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 13/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 12/12/2017 | 9.05p | 9.05p | 8.86p | 9.05p | 29316 |
| 11/12/2017 | 9.05p | 9.19p | 9.05p | 9.05p | 12883 |
| 08/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 07/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 06/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 05/12/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 04/12/2017 | 8.90p | 9.05p | 8.85p | 9.05p | 35552 |
| 01/12/2017 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 30/11/2017 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 29/11/2017 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 28/11/2017 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 27/11/2017 | 8.90p | 8.90p | 8.85p | 8.90p | 4964 |
| 24/11/2017 | 8.88p | 8.99p | 8.82p | 8.90p | 33001 |
| 23/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/11/2017 | 8.88p | 8.94p | 8.88p | 8.88p | 57472 |
| 21/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/11/2017 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
| 17/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 16/11/2017 | 8.88p | 8.94p | 8.88p | 8.88p | 33462 |
| 15/11/2017 | 8.88p | 8.88p | 8.82p | 8.88p | 5646 |
| 14/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 13/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 10/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 09/11/2017 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
| 08/11/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 4200 |
*Close Price adjusted for both dividends and splits