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 |
|---|---|---|---|---|---|
| 07/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 06/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 01/11/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 20000 |
| 31/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 30/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 19000 |
| 27/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 98841 |
| 26/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 31503 |
| 23/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 2450 |
| 19/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 18/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 17/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 1459 |
| 16/10/2017 | 8.88p | 8.88p | 8.81p | 8.88p | 100000 |
| 13/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 68376 |
| 10/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 09/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 06/10/2017 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
| 05/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 04/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 101609 |
| 03/10/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/10/2017 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
| 29/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 27/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 81 |
| 26/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 2450 |
| 21/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 50000 |
| 19/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 18/09/2017 | 8.80p | 8.88p | 8.80p | 8.88p | 12000 |
| 15/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 14/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 56147 |
| 13/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 12/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 11/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 13412 |
| 08/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 67372 |
| 07/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 06/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 25000 |
| 05/09/2017 | 8.80p | 9.00p | 8.75p | 8.80p | 0 |
| 04/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 12000 |
| 01/09/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 31/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 19825 |
| 30/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 29/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 25/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 24/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 117746 |
| 23/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 40000 |
| 22/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 21/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 18/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 3965 |
| 17/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 16/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 15/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 930 |
| 14/08/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 11/08/2017 | 8.85p | 8.85p | 8.80p | 8.80p | 25000 |
| 10/08/2017 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 09/08/2017 | 8.85p | 8.85p | 8.85p | 8.85p | 19166 |
| 08/08/2017 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 07/08/2017 | 8.68p | 8.85p | 8.68p | 8.85p | 165637 |
| 04/08/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 03/08/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 02/08/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 01/08/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 60825 |
| 31/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 10000 |
| 28/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 27/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 26/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 25/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 10000 |
| 24/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 21/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 15000 |
| 20/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 19/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 18/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 17/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 14/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 64991 |
| 13/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 10000 |
| 12/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 34748 |
| 11/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 10/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 07/07/2017 | 8.80p | 8.68p | 8.68p | 8.68p | 11628 |
| 06/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 92472 |
| 05/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 23454 |
| 04/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 6351 |
| 03/07/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 30/06/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 40698 |
| 29/06/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 28/06/2017 | 8.68p | 8.68p | 8.68p | 8.68p | 0 |
| 27/06/2017 | 8.80p | 8.80p | 8.68p | 8.68p | 0 |
| 26/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 11379 |
| 23/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 22/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 21/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 20/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 19/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 16/06/2017 | 8.80p | 8.80p | 8.60p | 8.80p | 40000 |
| 15/06/2017 | 8.80p | 9.00p | 8.75p | 8.80p | 0 |
| 14/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 13/06/2017 | 8.80p | 8.80p | 8.60p | 8.80p | 5000 |
| 12/06/2017 | 8.80p | 8.80p | 8.60p | 8.80p | 8042 |
| 09/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 08/06/2017 | 8.80p | 8.80p | 8.60p | 8.80p | 3965 |
| 07/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 06/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 05/06/2017 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 02/06/2017 | 8.80p | 8.90p | 8.80p | 8.80p | 27960 |
| 01/06/2017 | 9.05p | 9.05p | 8.60p | 8.80p | 81000 |
| 31/05/2017 | 9.05p | 9.05p | 9.00p | 9.05p | 80000 |
| 30/05/2017 | 9.05p | 9.05p | 9.00p | 9.05p | 0 |
| 26/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 25/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 24/05/2017 | 9.05p | 9.05p | 8.60p | 9.05p | 21101 |
| 23/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 22/05/2017 | 9.05p | 9.05p | 9.00p | 9.05p | 312 |
| 19/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 18/05/2017 | 9.05p | 9.05p | 9.00p | 9.05p | 0 |
| 17/05/2017 | 9.05p | 9.05p | 8.60p | 9.05p | 31521 |
| 16/05/2017 | 9.05p | 9.05p | 8.60p | 9.05p | 24430 |
| 15/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 12/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 11/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 10/05/2017 | 9.05p | 9.05p | 8.60p | 9.05p | 31434 |
| 09/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 08/05/2017 | 9.05p | 9.05p | 9.00p | 9.05p | 0 |
| 05/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 04/05/2017 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 03/05/2017 | 9.05p | 9.05p | 8.60p | 9.05p | 23000 |
| 02/05/2017 | 9.05p | 9.05p | 8.61p | 9.05p | 96402 |
| 28/04/2017 | 9.00p | 9.35p | 9.00p | 9.05p | 100033 |
| 27/04/2017 | 9.00p | 9.48p | 9.00p | 9.00p | 225000 |
| 26/04/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 867192 |
| 25/04/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 15000 |
| 24/04/2017 | 8.50p | 9.25p | 8.50p | 9.00p | 144829 |
| 21/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 30000 |
| 20/04/2017 | 8.50p | 8.70p | 8.50p | 8.50p | 32137 |
| 19/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 300 |
| 18/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 30000 |
| 13/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 29980 |
| 11/04/2017 | 8.50p | 8.50p | 8.38p | 8.50p | 1525 |
| 10/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/04/2017 | 8.50p | 8.70p | 8.25p | 8.50p | 116049 |
| 06/04/2017 | 8.50p | 8.70p | 8.50p | 8.50p | 9000 |
| 05/04/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2017 | 8.50p | 8.50p | 8.37p | 8.50p | 3145 |
| 03/04/2017 | 8.50p | 8.50p | 8.37p | 8.50p | 803 |
| 31/03/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/03/2017 | 8.50p | 8.70p | 8.37p | 8.50p | 54525 |
| 29/03/2017 | 8.50p | 8.70p | 8.25p | 8.50p | 24151 |
| 28/03/2017 | 8.38p | 8.70p | 8.10p | 8.50p | 526503 |
| 27/03/2017 | 8.38p | 8.38p | 8.10p | 8.38p | 11297 |
| 24/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/03/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 37897 |
| 21/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/03/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 794 |
| 17/03/2017 | 8.38p | 8.70p | 8.06p | 8.38p | 159388 |
| 16/03/2017 | 8.38p | 8.38p | 8.08p | 8.38p | 213 |
| 15/03/2017 | 8.38p | 8.38p | 8.00p | 8.38p | 39388 |
| 14/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 13/03/2017 | 8.38p | 8.50p | 8.05p | 8.38p | 35000 |
| 10/03/2017 | 8.38p | 8.38p | 8.04p | 8.38p | 20000 |
| 09/03/2017 | 8.38p | 8.38p | 8.04p | 8.38p | 50474 |
| 08/03/2017 | 8.25p | 8.70p | 8.04p | 8.38p | 94164 |
| 07/03/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/03/2017 | 8.25p | 8.25p | 8.03p | 8.25p | 28524 |
| 03/03/2017 | 8.63p | 8.63p | 7.94p | 8.25p | 187059 |
| 02/03/2017 | 8.63p | 8.63p | 8.55p | 8.63p | 2201 |
| 01/03/2017 | 8.63p | 8.63p | 8.29p | 8.63p | 71952 |
| 28/02/2017 | 8.63p | 8.66p | 8.63p | 8.63p | 4600 |
| 27/02/2017 | 8.63p | 8.70p | 8.29p | 8.63p | 348646 |
| 24/02/2017 | 8.13p | 9.00p | 7.80p | 8.63p | 819931 |
| 23/02/2017 | 7.75p | 8.35p | 7.75p | 8.13p | 53948 |
| 22/02/2017 | 7.63p | 8.00p | 7.50p | 7.75p | 511048 |
| 21/02/2017 | 7.63p | 7.63p | 7.30p | 7.63p | 88704 |
| 20/02/2017 | 7.50p | 7.63p | 7.25p | 7.63p | 6059811 |
| 17/02/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 600 |
| 16/02/2017 | 7.40p | 7.50p | 7.40p | 7.50p | 0 |
| 15/02/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 14/02/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 13/02/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 10/02/2017 | 7.40p | 7.40p | 7.12p | 7.40p | 2853 |
| 09/02/2017 | 7.40p | 7.40p | 7.19p | 7.40p | 1000 |
| 08/02/2017 | 7.40p | 7.40p | 7.38p | 7.40p | 0 |
| 07/02/2017 | 7.38p | 7.68p | 7.10p | 7.38p | 290692 |
| 06/02/2017 | 7.25p | 8.00p | 7.25p | 7.38p | 0 |
| 03/02/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 88846 |
| 02/02/2017 | 7.25p | 7.25p | 7.05p | 7.25p | 3302730 |
| 01/02/2017 | 7.38p | 7.38p | 7.15p | 7.25p | 42780 |
| 31/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/01/2017 | 7.38p | 7.38p | 7.15p | 7.38p | 5000 |
| 27/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/01/2017 | 7.38p | 7.38p | 7.15p | 7.38p | 1350 |
| 25/01/2017 | 7.38p | 7.55p | 7.38p | 7.38p | 115000 |
*Close Price adjusted for both dividends and splits