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 |
|---|---|---|---|---|---|
| 16/11/2022 | 4.75p | 4.85p | 4.41p | 4.80p | 855378 |
| 15/11/2022 | 4.55p | 4.99p | 4.50p | 4.75p | 2399372 |
| 14/11/2022 | 4.50p | 4.58p | 4.50p | 4.55p | 831 |
| 11/11/2022 | 4.35p | 4.60p | 4.35p | 4.50p | 300001 |
| 10/11/2022 | 4.35p | 4.35p | 4.26p | 4.35p | 0 |
| 09/11/2022 | 4.35p | 4.35p | 4.35p | 4.35p | 68643 |
| 08/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 28678 |
| 07/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 14547 |
| 04/11/2022 | 4.40p | 4.63p | 4.25p | 4.35p | 419426 |
| 03/11/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 02/11/2022 | 4.55p | 4.55p | 4.30p | 4.40p | 150150 |
| 01/11/2022 | 4.45p | 4.55p | 4.40p | 4.55p | 58000 |
| 31/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 94041 |
| 28/10/2022 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 27/10/2022 | 4.45p | 4.45p | 4.43p | 4.45p | 4377 |
| 26/10/2022 | 4.45p | 4.45p | 4.44p | 4.45p | 225 |
| 25/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 9755 |
| 24/10/2022 | 4.45p | 4.45p | 4.44p | 4.45p | 15055 |
| 21/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 20883 |
| 20/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 17557 |
| 19/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 20248 |
| 18/10/2022 | 4.45p | 4.50p | 4.45p | 4.45p | 10050 |
| 17/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 62000 |
| 14/10/2022 | 4.45p | 4.45p | 4.40p | 4.45p | 2051 |
| 13/10/2022 | 4.55p | 4.55p | 4.35p | 4.45p | 100000 |
| 12/10/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 50000 |
| 11/10/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 25000 |
| 10/10/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 109 |
| 07/10/2022 | 4.55p | 4.67p | 4.48p | 4.55p | 65856 |
| 06/10/2022 | 4.55p | 5.00p | 4.48p | 4.55p | 516176 |
| 05/10/2022 | 4.55p | 4.67p | 4.55p | 4.55p | 6 |
| 04/10/2022 | 4.55p | 4.72p | 4.40p | 4.55p | 41724 |
| 03/10/2022 | 4.50p | 4.60p | 4.40p | 4.60p | 14160 |
| 30/09/2022 | 4.50p | 4.50p | 4.40p | 4.50p | 19608 |
| 29/09/2022 | 4.73p | 4.73p | 4.40p | 4.50p | 200609 |
| 28/09/2022 | 4.90p | 4.90p | 4.61p | 4.85p | 167733 |
| 27/09/2022 | 4.95p | 4.95p | 4.80p | 4.90p | 130650 |
| 26/09/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 102979 |
| 23/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 22/09/2022 | 4.95p | 4.95p | 4.93p | 4.95p | 405 |
| 21/09/2022 | 4.95p | 4.95p | 4.93p | 4.95p | 9700 |
| 20/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 16/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 15/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 14/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 42424 |
| 13/09/2022 | 5.00p | 5.00p | 4.80p | 4.95p | 100000 |
| 12/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/09/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 20000 |
| 07/09/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 38394 |
| 06/09/2022 | 5.00p | 5.01p | 5.00p | 5.00p | 516 |
| 05/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/09/2022 | 4.95p | 5.10p | 4.90p | 5.00p | 61923 |
| 31/08/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 2559 |
| 30/08/2022 | 4.95p | 4.95p | 4.92p | 4.95p | 40529 |
| 26/08/2022 | 5.00p | 5.00p | 4.90p | 4.95p | 70212 |
| 25/08/2022 | 5.00p | 5.10p | 4.90p | 5.00p | 626 |
| 24/08/2022 | 5.00p | 5.00p | 4.82p | 5.00p | 138146 |
| 23/08/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 2532 |
| 22/08/2022 | 5.05p | 5.05p | 4.90p | 5.00p | 20903 |
| 19/08/2022 | 5.05p | 5.05p | 4.90p | 5.05p | 195728 |
| 18/08/2022 | 5.05p | 5.05p | 4.93p | 5.05p | 9519 |
| 17/08/2022 | 5.05p | 5.20p | 4.93p | 5.05p | 31311 |
| 16/08/2022 | 5.05p | 5.20p | 4.92p | 5.05p | 2667 |
| 15/08/2022 | 5.05p | 5.05p | 4.98p | 5.05p | 6000 |
| 12/08/2022 | 5.05p | 5.05p | 4.93p | 5.05p | 8564 |
| 11/08/2022 | 5.05p | 5.05p | 4.80p | 5.05p | 351165 |
| 10/08/2022 | 5.05p | 5.14p | 5.05p | 5.05p | 39361 |
| 09/08/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 08/08/2022 | 5.05p | 5.05p | 4.92p | 5.05p | 273060 |
| 05/08/2022 | 5.05p | 5.05p | 4.90p | 5.05p | 204300 |
| 04/08/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 115725 |
| 03/08/2022 | 5.00p | 5.20p | 4.82p | 5.05p | 1067359 |
| 02/08/2022 | 5.05p | 5.20p | 4.90p | 5.00p | 540583 |
| 01/08/2022 | 4.75p | 5.17p | 4.75p | 5.05p | 972632 |
| 29/07/2022 | 4.80p | 4.80p | 4.78p | 4.80p | 214082 |
| 28/07/2022 | 4.70p | 4.80p | 4.70p | 4.80p | 606468 |
| 27/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 26/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 117020 |
| 25/07/2022 | 4.70p | 4.70p | 4.69p | 4.70p | 426500 |
| 22/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 21/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 20/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 19/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 18/07/2022 | 4.70p | 4.70p | 4.60p | 4.70p | 21614 |
| 15/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 1293 |
| 14/07/2022 | 4.90p | 5.00p | 4.30p | 4.70p | 870531 |
| 13/07/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 1168 |
| 12/07/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 200696 |
| 11/07/2022 | 4.90p | 4.95p | 4.90p | 4.90p | 40000 |
| 08/07/2022 | 4.85p | 5.10p | 4.74p | 4.90p | 2901638 |
| 07/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/07/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 63383 |
| 04/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/07/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 8578 |
| 30/06/2022 | 4.80p | 4.80p | 4.75p | 4.75p | 0 |
| 29/06/2022 | 4.75p | 4.75p | 4.73p | 4.75p | 25000 |
| 28/06/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 14885 |
| 27/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 9628 |
| 22/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 50000 |
| 21/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 24247 |
| 20/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 43330 |
| 17/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/06/2022 | 4.75p | 4.78p | 4.75p | 4.75p | 30000 |
| 14/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/06/2022 | 4.90p | 5.00p | 4.60p | 4.75p | 162691 |
| 10/06/2022 | 4.90p | 4.90p | 4.70p | 4.90p | 134893 |
| 09/06/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 126286 |
| 08/06/2022 | 4.85p | 4.95p | 4.85p | 4.90p | 215151 |
| 07/06/2022 | 4.85p | 4.94p | 4.70p | 4.85p | 319462 |
| 06/06/2022 | 4.65p | 4.85p | 4.65p | 4.85p | 145000 |
| 01/06/2022 | 4.60p | 4.70p | 4.50p | 4.65p | 154903 |
| 31/05/2022 | 4.60p | 4.60p | 4.50p | 4.60p | 7450 |
| 27/05/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 26/05/2022 | 4.50p | 4.60p | 4.44p | 4.60p | 380401 |
| 25/05/2022 | 4.70p | 4.80p | 4.40p | 4.50p | 491704 |
| 24/05/2022 | 4.75p | 4.75p | 4.60p | 4.70p | 69789 |
| 23/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 10063 |
| 20/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 137465 |
| 19/05/2022 | 4.75p | 4.75p | 4.74p | 4.75p | 105380 |
| 18/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 2309 |
| 17/05/2022 | 4.85p | 4.85p | 4.70p | 4.75p | 155 |
| 16/05/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 1945 |
| 13/05/2022 | 4.90p | 4.90p | 4.80p | 4.85p | 25429 |
| 12/05/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 18675 |
| 11/05/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 10/05/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 09/05/2022 | 4.95p | 5.00p | 4.80p | 4.90p | 75030 |
| 06/05/2022 | 4.95p | 4.98p | 4.80p | 4.95p | 156283 |
| 05/05/2022 | 4.85p | 5.04p | 4.80p | 4.95p | 71262 |
| 04/05/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 4881 |
| 03/05/2022 | 4.80p | 4.90p | 4.80p | 4.85p | 197696 |
| 29/04/2022 | 4.80p | 4.80p | 4.75p | 4.80p | 40000 |
| 28/04/2022 | 4.90p | 4.90p | 4.66p | 4.85p | 208333 |
| 27/04/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 26/04/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/04/2022 | 4.85p | 4.90p | 4.80p | 4.90p | 3840 |
| 22/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 21/04/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 84880 |
| 20/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/04/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 175328 |
| 14/04/2022 | 4.85p | 4.85p | 4.84p | 4.85p | 10134 |
| 13/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/04/2022 | 4.88p | 4.88p | 4.80p | 4.85p | 46702 |
| 11/04/2022 | 4.88p | 4.88p | 4.85p | 4.88p | 82227 |
| 08/04/2022 | 4.88p | 4.88p | 4.80p | 4.88p | 6803 |
| 07/04/2022 | 4.93p | 4.95p | 4.93p | 4.93p | 360 |
| 06/04/2022 | 4.95p | 4.95p | 4.79p | 4.95p | 144972 |
| 05/04/2022 | 4.95p | 4.95p | 4.72p | 4.95p | 101800 |
| 04/04/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 20800 |
| 01/04/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 30101 |
| 31/03/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 142290 |
| 30/03/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 13535 |
| 29/03/2022 | 4.95p | 4.98p | 4.95p | 4.95p | 173929 |
| 28/03/2022 | 5.00p | 5.00p | 4.80p | 4.95p | 313801 |
| 25/03/2022 | 5.05p | 5.05p | 4.80p | 5.00p | 344696 |
| 24/03/2022 | 4.80p | 4.90p | 4.72p | 4.80p | 544034 |
| 23/03/2022 | 4.80p | 4.81p | 4.70p | 4.80p | 783803 |
| 22/03/2022 | 4.90p | 4.90p | 4.70p | 4.80p | 51880 |
| 21/03/2022 | 5.08p | 5.08p | 4.90p | 4.90p | 85035 |
| 18/03/2022 | 4.60p | 5.19p | 4.59p | 5.08p | 1547484 |
| 17/03/2022 | 4.60p | 4.65p | 4.45p | 4.60p | 709184 |
| 16/03/2022 | 4.50p | 4.60p | 4.40p | 4.60p | 1654220 |
| 15/03/2022 | 4.50p | 4.50p | 4.40p | 4.50p | 27396 |
| 14/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/03/2022 | 4.40p | 4.50p | 4.38p | 4.50p | 129741 |
| 08/03/2022 | 4.35p | 4.40p | 4.35p | 4.40p | 0 |
| 07/03/2022 | 4.40p | 4.40p | 4.00p | 4.35p | 669229 |
| 04/03/2022 | 4.45p | 4.45p | 4.25p | 4.40p | 183482 |
| 03/03/2022 | 4.90p | 4.90p | 4.30p | 4.45p | 424675 |
| 02/03/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 22942 |
| 01/03/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 9648 |
| 28/02/2022 | 4.85p | 4.90p | 4.85p | 4.90p | 120519 |
| 25/02/2022 | 4.90p | 4.90p | 4.70p | 4.85p | 211522 |
| 24/02/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100000 |
| 23/02/2022 | 4.90p | 4.95p | 4.80p | 4.90p | 171596 |
| 22/02/2022 | 5.13p | 5.15p | 4.81p | 4.90p | 349373 |
| 21/02/2022 | 5.25p | 5.25p | 5.13p | 5.13p | 117855 |
| 18/02/2022 | 5.35p | 5.50p | 5.19p | 5.25p | 93119 |
| 17/02/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 15500 |
| 16/02/2022 | 5.38p | 5.38p | 5.00p | 5.35p | 275000 |
| 15/02/2022 | 5.38p | 5.38p | 5.25p | 5.38p | 122513 |
| 14/02/2022 | 5.38p | 5.44p | 5.28p | 5.38p | 63632 |
| 11/02/2022 | 5.38p | 5.38p | 5.29p | 5.38p | 24831 |
| 10/02/2022 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/02/2022 | 5.38p | 5.44p | 5.29p | 5.38p | 80194 |
| 08/02/2022 | 5.38p | 5.38p | 5.28p | 5.38p | 6000 |
| 07/02/2022 | 5.38p | 5.45p | 5.28p | 5.38p | 96305 |
| 04/02/2022 | 5.25p | 5.45p | 5.25p | 5.38p | 456041 |
| 03/02/2022 | 5.15p | 5.50p | 5.15p | 5.25p | 300865 |
| 02/02/2022 | 5.63p | 5.63p | 5.00p | 5.15p | 3033482 |
| 01/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/01/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 221 |
*Close Price adjusted for both dividends and splits