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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Chamberlin (CMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 17/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 11/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 10/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 07/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 06/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 04/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 03/06/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 31/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 30/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 29/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 24/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 22/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 21/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 20/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 17/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 15/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 10/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 09/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 08/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 07/05/2024 | 1.15p | 1.18p | 1.10p | 1.15p | 181401 |
| 03/05/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 962 |
| 02/05/2024 | 1.23p | 1.30p | 1.13p | 1.15p | 424012 |
| 01/05/2024 | 1.20p | 1.30p | 1.15p | 1.23p | 29851 |
| 30/04/2024 | 1.23p | 1.30p | 1.23p | 1.23p | 120 |
| 29/04/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 73619 |
| 26/04/2024 | 1.25p | 1.30p | 1.20p | 1.23p | 95893 |
| 25/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 101496 |
| 24/04/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 782 |
| 23/04/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 50842 |
| 19/04/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 29689 |
| 18/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 524000 |
| 17/04/2024 | 1.25p | 1.33p | 1.22p | 1.25p | 1901152 |
| 16/04/2024 | 1.13p | 1.27p | 1.11p | 1.25p | 1605930 |
| 15/04/2024 | 1.25p | 1.33p | 1.10p | 1.13p | 964619 |
| 12/04/2024 | 1.30p | 1.30p | 1.11p | 1.25p | 1215812 |
| 11/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 1201180 |
| 10/04/2024 | 1.60p | 1.60p | 1.17p | 1.37p | 3691331 |
| 09/04/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 469142 |
| 08/04/2024 | 1.65p | 1.65p | 1.63p | 1.65p | 25000 |
| 05/04/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 272598 |
| 04/04/2024 | 1.65p | 1.65p | 1.61p | 1.65p | 84150 |
| 03/04/2024 | 1.60p | 1.65p | 1.60p | 1.65p | 1300000 |
| 02/04/2024 | 1.65p | 1.80p | 1.42p | 1.50p | 2592221 |
| 28/03/2024 | 1.70p | 1.70p | 1.60p | 1.65p | 105697 |
| 27/03/2024 | 1.70p | 1.78p | 1.66p | 1.70p | 7008 |
| 26/03/2024 | 1.70p | 1.75p | 1.70p | 1.70p | 500 |
| 25/03/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 22/03/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/03/2024 | 1.70p | 1.70p | 1.66p | 1.70p | 39216 |
| 20/03/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 1205 |
| 19/03/2024 | 1.70p | 1.78p | 1.70p | 1.70p | 303074 |
| 18/03/2024 | 1.70p | 1.72p | 1.63p | 1.70p | 263228 |
| 15/03/2024 | 1.55p | 1.73p | 1.55p | 1.70p | 870158 |
| 14/03/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 183908 |
| 13/03/2024 | 1.55p | 1.58p | 1.55p | 1.55p | 132000 |
| 12/03/2024 | 1.63p | 1.65p | 1.50p | 1.60p | 459223 |
| 11/03/2024 | 1.75p | 1.75p | 1.60p | 1.60p | 253460 |
| 08/03/2024 | 1.75p | 1.79p | 1.61p | 1.75p | 157773 |
| 07/03/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 9353 |
| 06/03/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 22829 |
| 05/03/2024 | 1.75p | 1.79p | 1.75p | 1.75p | 58086 |
| 04/03/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 0 |
| 01/03/2024 | 1.75p | 1.80p | 1.75p | 1.75p | 80646 |
| 29/02/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 13255 |
| 28/02/2024 | 1.85p | 1.85p | 1.75p | 1.75p | 171484 |
| 27/02/2024 | 1.90p | 2.00p | 1.71p | 1.85p | 102729 |
| 26/02/2024 | 1.90p | 1.90p | 1.90p | 1.90p | 250000 |
| 23/02/2024 | 1.95p | 1.95p | 1.81p | 1.90p | 581193 |
| 22/02/2024 | 2.05p | 2.10p | 1.90p | 2.04p | 747619 |
| 21/02/2024 | 2.00p | 2.45p | 1.95p | 2.05p | 1651911 |
| 20/02/2024 | 2.00p | 2.02p | 1.90p | 2.00p | 3842 |
| 19/02/2024 | 2.00p | 2.02p | 2.00p | 2.00p | 6286 |
| 16/02/2024 | 2.00p | 2.00p | 1.91p | 2.00p | 15948 |
| 15/02/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 11 |
| 14/02/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 13/02/2024 | 2.00p | 2.10p | 1.91p | 2.00p | 183921 |
| 12/02/2024 | 2.00p | 2.00p | 1.86p | 2.00p | 273465 |
| 09/02/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 08/02/2024 | 1.93p | 2.00p | 1.89p | 2.00p | 173585 |
| 07/02/2024 | 1.93p | 1.93p | 1.90p | 1.93p | 112229 |
| 06/02/2024 | 1.98p | 1.99p | 1.89p | 1.93p | 243048 |
| 05/02/2024 | 2.05p | 2.10p | 1.81p | 1.98p | 1295050 |
| 02/02/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 01/02/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 74572 |
| 31/01/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 75917 |
| 30/01/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 317 |
| 29/01/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 26/01/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 51023 |
| 25/01/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 112629 |
| 24/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 26372 |
| 23/01/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 22/01/2024 | 2.10p | 2.10p | 2.04p | 2.10p | 139144 |
| 19/01/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 4690 |
| 18/01/2024 | 2.10p | 2.19p | 2.00p | 2.10p | 40710 |
| 17/01/2024 | 2.10p | 2.10p | 2.08p | 2.10p | 12048 |
| 16/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 9350 |
| 15/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 143008 |
| 12/01/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 11/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 531111 |
| 10/01/2024 | 2.10p | 2.14p | 2.10p | 2.10p | 70023 |
| 09/01/2024 | 2.25p | 2.25p | 1.99p | 2.10p | 5662468 |
| 08/01/2024 | 2.90p | 2.90p | 2.68p | 2.85p | 113875 |
| 05/01/2024 | 2.90p | 2.90p | 2.82p | 2.90p | 17085 |
| 04/01/2024 | 2.90p | 2.92p | 2.89p | 2.90p | 457085 |
| 03/01/2024 | 2.90p | 3.10p | 2.70p | 2.90p | 26229 |
| 02/01/2024 | 2.85p | 2.98p | 2.60p | 2.90p | 396706 |
| 29/12/2023 | 2.85p | 2.88p | 2.85p | 2.85p | 0 |
| 28/12/2023 | 2.75p | 2.90p | 2.60p | 2.85p | 125544 |
| 27/12/2023 | 2.75p | 2.75p | 2.68p | 2.75p | 0 |
| 22/12/2023 | 2.75p | 2.77p | 2.68p | 2.75p | 53540 |
| 21/12/2023 | 2.75p | 2.90p | 2.68p | 2.75p | 4297 |
| 20/12/2023 | 2.75p | 2.84p | 2.62p | 2.75p | 519486 |
| 19/12/2023 | 2.75p | 2.90p | 2.68p | 2.90p | 160330 |
| 18/12/2023 | 2.75p | 2.96p | 2.63p | 2.96p | 453438 |
| 15/12/2023 | 2.65p | 2.93p | 2.60p | 2.86p | 1225681 |
| 14/12/2023 | 2.50p | 2.50p | 2.47p | 2.50p | 0 |
| 13/12/2023 | 2.50p | 2.50p | 2.47p | 2.50p | 0 |
| 12/12/2023 | 2.50p | 2.50p | 2.40p | 2.50p | 4128 |
| 11/12/2023 | 2.55p | 2.55p | 2.40p | 2.50p | 576664 |
| 08/12/2023 | 2.55p | 2.55p | 2.50p | 2.55p | 12933 |
| 07/12/2023 | 2.55p | 2.55p | 2.52p | 2.55p | 66959 |
| 06/12/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 39 |
| 05/12/2023 | 2.60p | 2.60p | 2.45p | 2.55p | 317679 |
| 04/12/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 353360 |
| 01/12/2023 | 2.60p | 2.65p | 2.50p | 2.60p | 777983 |
| 30/11/2023 | 2.45p | 2.73p | 2.35p | 2.60p | 1841787 |
| 29/11/2023 | 2.45p | 2.48p | 2.40p | 2.45p | 366340 |
| 28/11/2023 | 2.55p | 2.55p | 2.40p | 2.45p | 20865 |
| 27/11/2023 | 2.60p | 2.60p | 2.54p | 2.55p | 59420 |
| 24/11/2023 | 2.70p | 2.70p | 2.40p | 2.60p | 436784 |
| 23/11/2023 | 2.70p | 2.90p | 2.70p | 2.70p | 4246 |
| 22/11/2023 | 2.70p | 2.70p | 2.58p | 2.70p | 0 |
| 21/11/2023 | 2.70p | 2.70p | 2.58p | 2.70p | 0 |
| 20/11/2023 | 2.65p | 2.72p | 2.52p | 2.70p | 110872 |
| 17/11/2023 | 2.75p | 2.78p | 2.52p | 2.65p | 20162 |
| 16/11/2023 | 2.65p | 2.75p | 2.65p | 2.75p | 73582 |
| 15/11/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 1700 |
| 14/11/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 41839 |
| 13/11/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 10/11/2023 | 2.65p | 2.65p | 2.64p | 2.65p | 1433 |
| 09/11/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 08/11/2023 | 2.65p | 2.65p | 2.64p | 2.65p | 64039 |
| 07/11/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 06/11/2023 | 2.65p | 2.65p | 2.52p | 2.65p | 2750 |
| 03/11/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 02/11/2023 | 2.65p | 2.65p | 2.64p | 2.65p | 67160 |
| 01/11/2023 | 2.65p | 2.65p | 2.52p | 2.65p | 11138 |
| 31/10/2023 | 2.65p | 2.65p | 2.64p | 2.65p | 52956 |
| 30/10/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 27/10/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 26/10/2023 | 2.65p | 2.65p | 2.52p | 2.65p | 60000 |
| 25/10/2023 | 2.65p | 2.77p | 2.65p | 2.65p | 722 |
| 24/10/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 30077 |
| 23/10/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 20/10/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 19/10/2023 | 2.60p | 2.68p | 2.60p | 2.60p | 29794 |
| 18/10/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 93838 |
| 17/10/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 915000 |
| 16/10/2023 | 2.60p | 2.60p | 2.54p | 2.60p | 0 |
| 13/10/2023 | 2.60p | 2.60p | 2.54p | 2.60p | 0 |
| 12/10/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 8919 |
| 11/10/2023 | 2.85p | 2.85p | 2.50p | 2.60p | 73422 |
| 10/10/2023 | 2.80p | 2.85p | 2.70p | 2.85p | 8709 |
| 09/10/2023 | 2.80p | 2.90p | 2.80p | 2.80p | 1557 |
| 06/10/2023 | 2.80p | 2.80p | 2.70p | 2.80p | 50000 |
| 05/10/2023 | 2.80p | 2.80p | 2.70p | 2.80p | 10749 |
| 04/10/2023 | 2.90p | 2.90p | 2.74p | 2.80p | 131036 |
| 03/10/2023 | 2.90p | 2.90p | 2.60p | 2.90p | 565584 |
| 02/10/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 13626 |
| 29/09/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 5519 |
| 28/09/2023 | 2.95p | 2.95p | 2.72p | 2.95p | 220847 |
| 27/09/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 26/09/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 25/09/2023 | 2.95p | 2.95p | 2.92p | 2.95p | 3596 |
| 22/09/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 21/09/2023 | 3.00p | 3.10p | 2.90p | 2.95p | 70032 |
| 20/09/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 100000 |
| 19/09/2023 | 3.00p | 3.10p | 2.99p | 3.00p | 17963 |
| 18/09/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 0 |
| 15/09/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 12051 |
| 14/09/2023 | 2.95p | 3.00p | 2.95p | 3.00p | 166 |
| 13/09/2023 | 2.95p | 2.96p | 2.90p | 2.95p | 32200 |
| 12/09/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 171533 |
| 11/09/2023 | 2.95p | 2.97p | 2.95p | 2.95p | 0 |
| 08/09/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 813677 |
| 07/09/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 173 |
| 06/09/2023 | 2.95p | 2.97p | 2.95p | 2.95p | 0 |
*Close Price adjusted for both dividends and splits