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 |
|---|---|---|---|---|---|
| 22/04/2021 | 8.25p | 8.35p | 7.98p | 8.13p | 548196 |
| 21/04/2021 | 8.50p | 8.70p | 7.24p | 8.25p | 792386 |
| 20/04/2021 | 9.00p | 9.00p | 8.00p | 8.50p | 739117 |
| 19/04/2021 | 9.25p | 10.50p | 8.14p | 9.00p | 1538768 |
| 16/04/2021 | 7.00p | 10.50p | 7.00p | 9.25p | 12712070 |
| 15/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/02/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/12/2020 | 7.00p | 7.40p | 6.12p | 7.00p | 55960 |
| 30/12/2020 | 7.00p | 7.00p | 6.12p | 7.00p | 4557 |
| 24/12/2020 | 7.00p | 7.80p | 7.00p | 7.00p | 10756 |
| 23/12/2020 | 7.50p | 7.50p | 6.10p | 7.00p | 20881 |
| 22/12/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 16443 |
| 21/12/2020 | 7.00p | 7.30p | 6.00p | 7.00p | 18400 |
| 18/12/2020 | 7.00p | 7.00p | 6.00p | 7.00p | 2019 |
| 17/12/2020 | 7.50p | 7.50p | 6.50p | 7.00p | 22865 |
| 16/12/2020 | 9.25p | 9.25p | 7.00p | 7.50p | 80872 |
| 15/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/12/2020 | 9.25p | 10.00p | 9.25p | 9.25p | 200 |
| 09/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/12/2020 | 9.25p | 10.00p | 8.53p | 9.25p | 18460 |
| 07/12/2020 | 10.50p | 10.50p | 8.53p | 9.25p | 78000 |
| 04/12/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/12/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/12/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/12/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/11/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/11/2020 | 10.50p | 11.70p | 9.10p | 10.50p | 12689 |
| 26/11/2020 | 9.75p | 11.70p | 9.75p | 10.50p | 23000 |
| 25/11/2020 | 9.75p | 10.70p | 9.75p | 9.75p | 15445 |
| 24/11/2020 | 9.50p | 9.98p | 8.10p | 9.75p | 51568 |
| 23/11/2020 | 9.75p | 10.00p | 7.01p | 9.50p | 113223 |
| 20/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/11/2020 | 11.50p | 12.00p | 11.50p | 12.00p | 1934 |
| 09/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/11/2020 | 11.50p | 11.50p | 10.00p | 11.50p | 5500 |
| 30/10/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/10/2020 | 11.50p | 11.90p | 11.50p | 11.50p | 6500 |
| 28/10/2020 | 12.50p | 12.50p | 10.00p | 11.50p | 35110 |
| 27/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/10/2020 | 12.50p | 12.50p | 11.03p | 12.50p | 1000 |
| 21/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/10/2020 | 12.50p | 12.99p | 12.50p | 12.50p | 12224 |
| 16/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/10/2020 | 13.00p | 13.00p | 10.20p | 12.50p | 45800 |
| 12/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/10/2020 | 13.50p | 13.50p | 12.00p | 13.00p | 30000 |
| 08/10/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/10/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/10/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/10/2020 | 13.00p | 14.00p | 12.10p | 13.50p | 20000 |
| 02/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/09/2020 | 13.00p | 13.00p | 12.10p | 13.00p | 2814 |
| 29/09/2020 | 13.00p | 14.00p | 13.00p | 13.00p | 2814 |
| 28/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/09/2020 | 13.00p | 13.00p | 12.34p | 13.00p | 1000 |
| 16/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/09/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 10000 |
| 11/09/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 10000 |
| 10/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/08/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 22222 |
| 27/08/2020 | 13.50p | 13.50p | 12.30p | 13.00p | 14500 |
| 26/08/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/08/2020 | 13.00p | 13.50p | 13.00p | 13.50p | 14000 |
| 24/08/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 3703 |
| 21/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/08/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 5000 |
| 18/08/2020 | 13.00p | 13.50p | 12.10p | 13.00p | 5500 |
| 17/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 13/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/08/2020 | 13.00p | 13.50p | 13.00p | 13.00p | 8000 |
| 10/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/08/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/08/2020 | 13.50p | 14.00p | 13.00p | 13.00p | 14000 |
| 04/08/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/08/2020 | 13.50p | 13.75p | 13.50p | 13.50p | 10000 |
| 31/07/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/07/2020 | 14.00p | 14.00p | 11.26p | 13.50p | 13580 |
| 29/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/07/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 16299 |
| 27/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/07/2020 | 14.00p | 14.00p | 13.32p | 14.00p | 10000 |
| 22/07/2020 | 16.00p | 16.00p | 13.22p | 14.00p | 26108 |
| 21/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/07/2020 | 17.50p | 17.50p | 16.00p | 16.00p | 16472 |
| 16/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 761 |
| 15/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits