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 |
|---|---|---|---|---|---|
| 05/09/2023 | 2.95p | 2.95p | 2.92p | 2.95p | 25707 |
| 04/09/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 30000 |
| 01/09/2023 | 2.95p | 2.99p | 2.90p | 2.95p | 477774 |
| 31/08/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 30/08/2023 | 2.95p | 2.97p | 2.95p | 2.95p | 33380 |
| 29/08/2023 | 2.95p | 2.97p | 2.95p | 2.95p | 33335 |
| 25/08/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 201912 |
| 24/08/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 70 |
| 23/08/2023 | 2.95p | 2.98p | 2.95p | 2.95p | 335 |
| 22/08/2023 | 3.00p | 3.02p | 2.93p | 2.95p | 0 |
| 21/08/2023 | 3.00p | 3.02p | 3.00p | 3.00p | 0 |
| 18/08/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 37350 |
| 17/08/2023 | 3.00p | 3.00p | 2.93p | 3.00p | 41503 |
| 16/08/2023 | 3.00p | 3.02p | 3.00p | 3.00p | 0 |
| 15/08/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 223717 |
| 14/08/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 5 |
| 11/08/2023 | 3.00p | 3.05p | 3.00p | 3.00p | 65 |
| 10/08/2023 | 3.00p | 3.05p | 2.90p | 3.00p | 140821 |
| 09/08/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 0 |
| 08/08/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 0 |
| 07/08/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 0 |
| 04/08/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 137508 |
| 03/08/2023 | 3.00p | 3.10p | 2.99p | 3.00p | 53084 |
| 02/08/2023 | 3.00p | 3.10p | 2.90p | 2.90p | 19854 |
| 01/08/2023 | 3.00p | 3.00p | 2.99p | 3.00p | 83413 |
| 31/07/2023 | 3.00p | 3.00p | 2.93p | 3.00p | 53373 |
| 28/07/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 100000 |
| 27/07/2023 | 3.00p | 3.00p | 2.90p | 3.00p | 1000 |
| 26/07/2023 | 3.00p | 3.00p | 2.98p | 3.00p | 0 |
| 25/07/2023 | 3.00p | 3.00p | 2.93p | 3.00p | 138518 |
| 24/07/2023 | 2.95p | 3.00p | 2.93p | 3.00p | 1150 |
| 21/07/2023 | 2.95p | 2.98p | 2.95p | 2.95p | 14791 |
| 20/07/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 42518 |
| 19/07/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 78373 |
| 18/07/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 100179 |
| 17/07/2023 | 2.95p | 2.95p | 2.91p | 2.95p | 122425 |
| 14/07/2023 | 2.95p | 2.98p | 2.90p | 2.95p | 314011 |
| 13/07/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 18482 |
| 12/07/2023 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 11/07/2023 | 2.95p | 2.96p | 2.95p | 2.95p | 8434 |
| 10/07/2023 | 2.95p | 2.96p | 2.95p | 2.95p | 26623 |
| 07/07/2023 | 3.00p | 3.00p | 2.93p | 2.95p | 0 |
| 06/07/2023 | 3.00p | 3.10p | 3.00p | 3.00p | 150 |
| 05/07/2023 | 3.05p | 3.05p | 2.92p | 3.00p | 80167 |
| 04/07/2023 | 3.05p | 3.05p | 2.90p | 3.05p | 69499 |
| 03/07/2023 | 3.05p | 3.08p | 3.05p | 3.05p | 1335 |
| 30/06/2023 | 3.05p | 3.08p | 3.05p | 3.05p | 198 |
| 29/06/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 52592 |
| 28/06/2023 | 3.10p | 3.10p | 3.00p | 3.05p | 63982 |
| 27/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 66711 |
| 26/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 16546 |
| 23/06/2023 | 3.15p | 3.22p | 3.00p | 3.10p | 788313 |
| 22/06/2023 | 3.10p | 3.60p | 3.10p | 3.15p | 2239582 |
| 21/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 33540 |
| 20/06/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 19/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 10632 |
| 16/06/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 15/06/2023 | 3.10p | 3.20p | 3.01p | 3.10p | 27122 |
| 14/06/2023 | 3.10p | 3.10p | 3.02p | 3.10p | 746 |
| 13/06/2023 | 3.10p | 3.10p | 3.01p | 3.10p | 27111 |
| 12/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 3000 |
| 09/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 200625 |
| 08/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 598 |
| 07/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 38314 |
| 06/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 182 |
| 05/06/2023 | 3.10p | 3.20p | 3.02p | 3.10p | 51159 |
| 02/06/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 15584 |
| 01/06/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 13907 |
| 31/05/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 312 |
| 30/05/2023 | 3.10p | 3.10p | 3.03p | 3.10p | 327549 |
| 26/05/2023 | 3.20p | 3.20p | 3.00p | 3.10p | 1245306 |
| 25/05/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 15041 |
| 24/05/2023 | 3.40p | 3.40p | 3.25p | 3.25p | 420000 |
| 23/05/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 166885 |
| 22/05/2023 | 3.40p | 3.50p | 3.31p | 3.40p | 71675 |
| 19/05/2023 | 3.40p | 3.49p | 3.40p | 3.40p | 327 |
| 18/05/2023 | 3.40p | 3.49p | 3.30p | 3.40p | 326072 |
| 17/05/2023 | 3.45p | 3.60p | 3.30p | 3.40p | 439719 |
| 16/05/2023 | 3.65p | 3.65p | 3.33p | 3.45p | 465031 |
| 15/05/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 999784 |
| 12/05/2023 | 3.75p | 3.79p | 3.65p | 3.70p | 447743 |
| 11/05/2023 | 3.90p | 3.90p | 3.70p | 3.75p | 487562 |
| 10/05/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 35879 |
| 09/05/2023 | 4.05p | 4.05p | 3.80p | 3.95p | 334902 |
| 05/05/2023 | 4.15p | 4.17p | 3.90p | 4.05p | 605333 |
| 04/05/2023 | 3.85p | 4.48p | 3.80p | 4.10p | 4819660 |
| 03/05/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 322004 |
| 02/05/2023 | 3.80p | 3.90p | 3.61p | 3.85p | 840557 |
| 28/04/2023 | 3.80p | 3.94p | 3.60p | 3.80p | 507302 |
| 27/04/2023 | 3.70p | 3.89p | 3.70p | 3.80p | 353711 |
| 26/04/2023 | 3.80p | 3.85p | 3.50p | 3.70p | 370858 |
| 25/04/2023 | 3.70p | 4.00p | 3.70p | 3.85p | 277185 |
| 24/04/2023 | 3.45p | 3.80p | 3.40p | 3.70p | 468785 |
| 21/04/2023 | 3.30p | 3.45p | 3.30p | 3.45p | 306608 |
| 20/04/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 30551 |
| 19/04/2023 | 3.30p | 3.40p | 3.30p | 3.30p | 27327 |
| 18/04/2023 | 3.25p | 3.40p | 3.20p | 3.30p | 74405 |
| 17/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 408 |
| 14/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 50147 |
| 13/04/2023 | 3.30p | 3.30p | 3.20p | 3.25p | 239447 |
| 12/04/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 60131 |
| 11/04/2023 | 3.30p | 3.30p | 3.28p | 3.30p | 0 |
| 06/04/2023 | 3.25p | 3.40p | 3.20p | 3.30p | 32387 |
| 05/04/2023 | 3.30p | 3.40p | 3.18p | 3.25p | 141226 |
| 04/04/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 14009 |
| 03/04/2023 | 3.35p | 3.35p | 3.25p | 3.30p | 143882 |
| 31/03/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 102364 |
| 30/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 5151 |
| 29/03/2023 | 3.50p | 3.60p | 3.25p | 3.35p | 191880 |
| 28/03/2023 | 3.50p | 3.54p | 3.50p | 3.50p | 5000 |
| 27/03/2023 | 3.55p | 3.55p | 3.42p | 3.50p | 50000 |
| 24/03/2023 | 3.60p | 3.60p | 3.50p | 3.55p | 50494 |
| 23/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 22/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 21/03/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 10070 |
| 20/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 17/03/2023 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 16/03/2023 | 3.65p | 3.70p | 3.50p | 3.60p | 168 |
| 15/03/2023 | 3.65p | 3.67p | 3.55p | 3.65p | 210000 |
| 14/03/2023 | 3.65p | 3.67p | 3.55p | 3.65p | 3018 |
| 13/03/2023 | 3.65p | 3.70p | 3.58p | 3.65p | 50960 |
| 10/03/2023 | 3.73p | 3.73p | 3.55p | 3.65p | 143295 |
| 09/03/2023 | 3.70p | 3.74p | 3.70p | 3.73p | 50481 |
| 08/03/2023 | 3.70p | 3.74p | 3.70p | 3.70p | 160427 |
| 07/03/2023 | 3.85p | 3.85p | 3.65p | 3.70p | 328663 |
| 06/03/2023 | 3.98p | 3.98p | 3.80p | 3.85p | 125000 |
| 03/03/2023 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 02/03/2023 | 4.00p | 4.00p | 3.85p | 3.98p | 125840 |
| 01/03/2023 | 4.00p | 4.10p | 4.00p | 4.00p | 1300 |
| 28/02/2023 | 4.00p | 4.08p | 3.90p | 4.00p | 414201 |
| 27/02/2023 | 4.00p | 4.00p | 3.90p | 4.00p | 270 |
| 24/02/2023 | 4.00p | 4.10p | 3.90p | 4.00p | 81868 |
| 23/02/2023 | 4.00p | 4.04p | 3.92p | 4.00p | 69722 |
| 22/02/2023 | 4.05p | 4.05p | 3.90p | 4.00p | 63174 |
| 21/02/2023 | 4.05p | 4.20p | 4.00p | 4.20p | 994121 |
| 20/02/2023 | 4.05p | 4.20p | 3.90p | 4.05p | 229066 |
| 17/02/2023 | 3.90p | 4.20p | 3.90p | 4.05p | 269413 |
| 16/02/2023 | 3.83p | 3.98p | 3.83p | 3.90p | 221419 |
| 15/02/2023 | 3.70p | 3.90p | 3.70p | 3.83p | 172401 |
| 14/02/2023 | 3.65p | 3.79p | 3.62p | 3.70p | 99678 |
| 13/02/2023 | 3.60p | 3.70p | 3.50p | 3.65p | 796576 |
| 10/02/2023 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/02/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 320 |
| 08/02/2023 | 3.60p | 3.60p | 3.52p | 3.60p | 80000 |
| 07/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 150166 |
| 06/02/2023 | 3.60p | 3.70p | 3.30p | 3.60p | 451307 |
| 03/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 113981 |
| 02/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 46852 |
| 01/02/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 42 |
| 31/01/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 405056 |
| 30/01/2023 | 3.55p | 3.60p | 3.52p | 3.60p | 350000 |
| 27/01/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 30500 |
| 26/01/2023 | 3.50p | 3.60p | 3.50p | 3.55p | 1221 |
| 25/01/2023 | 3.65p | 3.65p | 3.35p | 3.55p | 216470 |
| 24/01/2023 | 3.60p | 3.65p | 3.60p | 3.65p | 50000 |
| 23/01/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 300 |
| 20/01/2023 | 3.55p | 3.60p | 3.55p | 3.60p | 119637 |
| 19/01/2023 | 3.55p | 3.59p | 3.55p | 3.55p | 66000 |
| 18/01/2023 | 3.55p | 3.60p | 3.55p | 3.55p | 0 |
| 17/01/2023 | 3.55p | 3.55p | 3.55p | 3.55p | 25000 |
| 16/01/2023 | 3.50p | 3.70p | 3.40p | 3.55p | 76936 |
| 13/01/2023 | 3.65p | 3.65p | 3.50p | 3.50p | 100000 |
| 12/01/2023 | 3.45p | 3.70p | 3.45p | 3.60p | 176227 |
| 11/01/2023 | 3.65p | 3.65p | 3.40p | 3.40p | 183125 |
| 10/01/2023 | 3.65p | 3.80p | 3.65p | 3.65p | 263 |
| 09/01/2023 | 3.65p | 3.80p | 3.50p | 3.65p | 14319 |
| 06/01/2023 | 3.90p | 3.90p | 3.52p | 3.65p | 375000 |
| 05/01/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/01/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/01/2023 | 4.00p | 4.00p | 3.82p | 3.90p | 58734 |
| 30/12/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 50250 |
| 29/12/2022 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 28/12/2022 | 3.90p | 3.99p | 3.90p | 3.95p | 82921 |
| 23/12/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/12/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 200 |
| 21/12/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 50000 |
| 20/12/2022 | 3.98p | 4.00p | 3.80p | 4.00p | 212599 |
| 19/12/2022 | 3.95p | 4.05p | 3.81p | 3.98p | 243571 |
| 16/12/2022 | 3.85p | 4.09p | 3.65p | 3.95p | 1203521 |
| 15/12/2022 | 3.95p | 3.95p | 3.50p | 3.85p | 875000 |
| 14/12/2022 | 4.05p | 4.15p | 3.95p | 3.95p | 113130 |
| 13/12/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 2652 |
| 12/12/2022 | 4.05p | 4.10p | 4.05p | 4.05p | 1182 |
| 09/12/2022 | 4.10p | 4.10p | 4.00p | 4.05p | 1000 |
| 08/12/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 11680 |
| 07/12/2022 | 4.15p | 4.15p | 4.00p | 4.10p | 75021 |
| 06/12/2022 | 4.15p | 4.15p | 4.12p | 4.15p | 0 |
| 05/12/2022 | 4.28p | 4.28p | 4.10p | 4.15p | 180237 |
| 02/12/2022 | 4.28p | 4.28p | 4.28p | 4.28p | 0 |
| 01/12/2022 | 4.33p | 4.33p | 4.28p | 4.28p | 197010 |
| 30/11/2022 | 4.35p | 4.42p | 4.31p | 4.33p | 157991 |
| 29/11/2022 | 4.45p | 4.47p | 4.45p | 4.45p | 0 |
| 28/11/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 10250 |
| 25/11/2022 | 4.40p | 4.47p | 4.40p | 4.45p | 4094 |
| 24/11/2022 | 4.40p | 4.47p | 4.30p | 4.40p | 152608 |
| 23/11/2022 | 4.65p | 4.65p | 4.41p | 4.45p | 315546 |
| 22/11/2022 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 21/11/2022 | 4.65p | 4.65p | 4.58p | 4.65p | 40000 |
| 18/11/2022 | 4.60p | 4.69p | 4.58p | 4.65p | 150000 |
| 17/11/2022 | 4.80p | 4.80p | 4.55p | 4.60p | 533412 |
*Close Price adjusted for both dividends and splits