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 |
|---|---|---|---|---|---|
| 24/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/01/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 59319 |
| 19/01/2017 | 7.38p | 7.38p | 7.10p | 7.38p | 12591 |
| 18/01/2017 | 7.38p | 7.38p | 7.10p | 7.38p | 2745 |
| 17/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/01/2017 | 7.38p | 7.56p | 7.38p | 7.38p | 12591 |
| 12/01/2017 | 7.38p | 7.60p | 7.10p | 7.38p | 46990 |
| 11/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/01/2017 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
| 05/01/2017 | 7.38p | 7.60p | 7.00p | 7.38p | 148937 |
| 04/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/12/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/12/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/12/2016 | 7.13p | 7.40p | 7.10p | 7.38p | 101858 |
| 23/12/2016 | 7.13p | 7.13p | 7.03p | 7.13p | 92341 |
| 22/12/2016 | 7.13p | 8.00p | 7.10p | 7.13p | 83675 |
| 21/12/2016 | 7.13p | 7.13p | 7.03p | 7.13p | 8000 |
| 20/12/2016 | 7.75p | 7.75p | 6.75p | 7.13p | 471624 |
| 19/12/2016 | 7.75p | 7.75p | 7.16p | 7.75p | 2 |
| 16/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/12/2016 | 7.75p | 7.75p | 7.16p | 7.75p | 14613 |
| 13/12/2016 | 7.75p | 7.75p | 7.16p | 7.75p | 14007 |
| 12/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/12/2016 | 7.75p | 7.75p | 7.00p | 7.75p | 3748 |
| 08/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/12/2016 | 7.75p | 7.75p | 7.68p | 7.75p | 40000 |
| 02/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/12/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 25000 |
| 29/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/11/2016 | 7.75p | 7.75p | 7.20p | 7.75p | 15861 |
| 23/11/2016 | 7.75p | 7.75p | 7.15p | 7.75p | 10047 |
| 22/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/11/2016 | 7.75p | 8.00p | 7.15p | 7.75p | 4000 |
| 17/11/2016 | 7.75p | 7.75p | 7.15p | 7.75p | 36932 |
| 16/11/2016 | 7.75p | 7.75p | 7.70p | 7.75p | 6416 |
| 15/11/2016 | 7.75p | 7.75p | 7.70p | 7.75p | 14516 |
| 14/11/2016 | 7.75p | 7.75p | 7.70p | 7.75p | 13000 |
| 11/11/2016 | 7.75p | 7.75p | 7.73p | 7.75p | 15000 |
| 10/11/2016 | 7.75p | 7.75p | 7.74p | 7.75p | 12919 |
| 09/11/2016 | 7.75p | 7.78p | 7.15p | 7.75p | 22571 |
| 08/11/2016 | 7.13p | 7.90p | 7.10p | 7.75p | 902658 |
| 07/11/2016 | 6.25p | 7.75p | 6.09p | 7.13p | 342911 |
| 04/11/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/11/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/11/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/11/2016 | 6.25p | 6.25p | 5.55p | 6.25p | 8411 |
| 31/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/10/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 227879 |
| 26/10/2016 | 6.25p | 6.25p | 5.55p | 6.25p | 8716 |
| 25/10/2016 | 6.25p | 6.25p | 5.55p | 6.25p | 15842 |
| 24/10/2016 | 6.25p | 6.25p | 5.55p | 6.25p | 3960 |
| 21/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/10/2016 | 6.25p | 6.50p | 6.00p | 6.25p | 0 |
| 14/10/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 13/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/10/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 276977 |
| 11/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/10/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 1000 |
| 05/10/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 12871 |
| 04/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/10/2016 | 6.25p | 6.25p | 5.75p | 6.25p | 260000 |
| 30/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/09/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 2500 |
| 28/09/2016 | 6.25p | 6.25p | 5.99p | 6.25p | 260 |
| 27/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/09/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 11960 |
| 20/09/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 3600 |
| 19/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/09/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 11999 |
| 09/09/2016 | 6.25p | 6.25p | 5.60p | 6.25p | 27482 |
| 08/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/09/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 256344 |
| 02/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/09/2016 | 6.25p | 6.25p | 4.00p | 6.25p | 1070623 |
| 31/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/08/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 55416 |
| 25/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/08/2016 | 6.25p | 6.25p | 5.65p | 6.25p | 40000 |
| 22/08/2016 | 6.13p | 6.25p | 5.30p | 6.25p | 5303 |
| 19/08/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 11089 |
| 18/08/2016 | 6.13p | 6.13p | 5.60p | 6.13p | 25000 |
| 17/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/08/2016 | 6.13p | 6.13p | 5.55p | 6.13p | 25000 |
| 15/08/2016 | 6.13p | 6.13p | 5.55p | 6.13p | 50000 |
| 12/08/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 20000 |
| 11/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/08/2016 | 6.13p | 6.13p | 5.54p | 6.13p | 135320 |
| 05/08/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 3464 |
| 04/08/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 1500 |
| 03/08/2016 | 6.13p | 6.13p | 5.54p | 6.13p | 50002 |
| 02/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/07/2016 | 6.13p | 6.13p | 5.59p | 6.13p | 27500 |
| 27/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/07/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 20/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/07/2016 | 6.13p | 6.13p | 5.60p | 6.13p | 50000 |
| 08/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/07/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 3386 |
| 06/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/07/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/07/2016 | 6.13p | 6.13p | 5.35p | 6.13p | 338000 |
| 30/06/2016 | 6.13p | 6.13p | 5.88p | 6.13p | 13000 |
| 29/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/06/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 295 |
| 24/06/2016 | 6.13p | 6.13p | 5.90p | 6.13p | 200000 |
| 23/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/06/2016 | 6.13p | 6.13p | 5.00p | 6.13p | 86718 |
| 20/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/06/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 08/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/06/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 7931 |
| 06/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/06/2016 | 6.25p | 6.25p | 5.25p | 6.13p | 15722 |
| 31/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 5751 |
| 27/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 15000 |
| 26/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 11791 |
| 25/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/05/2016 | 6.25p | 6.25p | 5.25p | 6.13p | 7138 |
| 23/05/2016 | 6.13p | 6.13p | 5.00p | 6.13p | 314790 |
| 20/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 50000 |
| 19/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 8000 |
| 18/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 7861 |
| 17/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 408 |
| 16/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/05/2016 | 6.13p | 6.13p | 5.60p | 6.13p | 40000 |
| 10/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/05/2016 | 6.25p | 6.63p | 6.00p | 6.13p | 0 |
| 06/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/05/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 19826 |
| 03/05/2016 | 6.13p | 6.13p | 5.25p | 6.13p | 14499 |
| 29/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/04/2016 | 6.13p | 6.13p | 5.60p | 6.13p | 20000 |
| 26/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/04/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 22/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/04/2016 | 6.13p | 6.13p | 5.45p | 6.13p | 50000 |
| 20/04/2016 | 6.25p | 6.13p | 6.13p | 6.13p | 0 |
| 19/04/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 18/04/2016 | 6.13p | 6.13p | 5.45p | 6.13p | 9174 |
| 15/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/04/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/04/2016 | 6.13p | 6.13p | 5.26p | 6.13p | 34362 |
| 12/04/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
*Close Price adjusted for both dividends and splits