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 |
|---|---|---|---|---|---|
| 03/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/07/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/07/2020 | 17.50p | 17.70p | 17.50p | 17.50p | 1430 |
| 30/06/2020 | 17.50p | 17.50p | 17.10p | 17.50p | 700 |
| 29/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2020 | 17.50p | 17.75p | 17.50p | 17.50p | 10536 |
| 19/06/2020 | 18.50p | 18.50p | 17.50p | 17.50p | 0 |
| 18/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 5400 |
| 17/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/06/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 735 |
| 12/06/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 7300 |
| 11/06/2020 | 18.50p | 18.50p | 15.00p | 18.50p | 2000 |
| 10/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/06/2020 | 18.50p | 19.45p | 18.50p | 18.50p | 2500 |
| 29/05/2020 | 18.50p | 19.45p | 18.50p | 18.50p | 100 |
| 28/05/2020 | 18.50p | 19.40p | 18.50p | 18.50p | 1000 |
| 27/05/2020 | 17.00p | 18.50p | 17.00p | 18.50p | 7911 |
| 26/05/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/05/2020 | 16.50p | 17.00p | 16.50p | 17.00p | 10000 |
| 22/05/2020 | 16.50p | 17.00p | 16.50p | 17.00p | 10000 |
| 21/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2020 | 16.50p | 17.00p | 15.00p | 16.50p | 5648 |
| 08/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 5808 |
| 30/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 4 |
| 29/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/04/2020 | 16.50p | 17.00p | 15.00p | 16.50p | 7500 |
| 27/04/2020 | 17.00p | 18.00p | 15.00p | 16.50p | 11278 |
| 24/04/2020 | 18.00p | 19.00p | 15.00p | 17.00p | 16750 |
| 23/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/04/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 5850 |
| 15/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/04/2020 | 18.00p | 18.00p | 16.10p | 18.00p | 1000 |
| 07/04/2020 | 18.00p | 18.00p | 16.10p | 18.00p | 96 |
| 06/04/2020 | 18.00p | 18.00p | 16.10p | 18.00p | 4478 |
| 03/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/03/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/03/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/03/2020 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
| 26/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/03/2020 | 19.50p | 20.00p | 19.50p | 19.50p | 4000 |
| 19/03/2020 | 19.00p | 19.50p | 18.00p | 19.50p | 4000 |
| 18/03/2020 | 19.00p | 19.00p | 18.02p | 19.00p | 586 |
| 17/03/2020 | 21.00p | 21.00p | 18.00p | 19.00p | 5000 |
| 16/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/03/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 4595 |
| 10/03/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/03/2020 | 24.00p | 24.00p | 21.50p | 21.50p | 0 |
| 06/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/03/2020 | 24.00p | 24.00p | 23.10p | 24.00p | 800 |
| 03/03/2020 | 23.50p | 25.00p | 23.50p | 24.00p | 15977 |
| 02/03/2020 | 21.50p | 23.50p | 21.50p | 23.50p | 35967 |
| 28/02/2020 | 24.00p | 24.00p | 20.00p | 21.50p | 4186 |
| 27/02/2020 | 24.00p | 24.00p | 21.25p | 24.00p | 25000 |
| 26/02/2020 | 24.00p | 24.00p | 23.20p | 24.00p | 2700 |
| 25/02/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/02/2020 | 24.00p | 25.00p | 23.20p | 24.00p | 13320 |
| 21/02/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/02/2020 | 24.00p | 25.00p | 24.00p | 24.00p | 2036 |
| 19/02/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/02/2020 | 24.00p | 24.00p | 23.10p | 24.00p | 10351 |
| 17/02/2020 | 24.00p | 24.00p | 23.10p | 24.00p | 8000 |
| 14/02/2020 | 25.50p | 25.50p | 23.44p | 24.00p | 37100 |
| 13/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/02/2020 | 28.00p | 28.00p | 25.25p | 27.50p | 10000 |
| 06/02/2020 | 29.50p | 29.50p | 26.10p | 28.00p | 12822 |
| 05/02/2020 | 30.00p | 30.00p | 29.50p | 29.50p | 8500 |
| 04/02/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2020 | 30.00p | 30.00p | 28.10p | 30.00p | 14248 |
| 31/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/01/2020 | 27.50p | 30.00p | 27.50p | 30.00p | 15000 |
| 24/01/2020 | 27.00p | 28.90p | 26.10p | 27.50p | 11000 |
| 23/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/01/2020 | 28.50p | 28.90p | 27.00p | 27.00p | 4501 |
| 21/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/01/2020 | 28.50p | 28.50p | 27.11p | 28.50p | 63 |
| 15/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/01/2020 | 28.50p | 29.50p | 28.50p | 28.50p | 84 |
| 09/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/01/2020 | 28.50p | 29.50p | 28.50p | 28.50p | 1500 |
| 07/01/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/01/2020 | 28.50p | 28.50p | 27.10p | 28.50p | 9643 |
| 03/01/2020 | 31.00p | 32.00p | 28.00p | 28.50p | 17181 |
| 02/01/2020 | 31.50p | 31.50p | 30.10p | 31.00p | 2761 |
| 01/01/2020 | 31.50p | 31.50p | 30.10p | 31.50p | 2384 |
| 31/12/2019 | 31.50p | 31.50p | 30.10p | 31.50p | 2384 |
| 30/12/2019 | 31.50p | 31.50p | 30.10p | 31.50p | 3047 |
| 27/12/2019 | 31.00p | 32.00p | 31.00p | 31.50p | 3000 |
| 26/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 25/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 20/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/12/2019 | 31.00p | 31.00p | 29.00p | 31.00p | 2165 |
| 13/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 12/12/2019 | 33.00p | 33.00p | 29.00p | 31.00p | 7764 |
| 11/12/2019 | 33.00p | 33.00p | 31.24p | 33.00p | 3197 |
| 10/12/2019 | 31.50p | 33.90p | 29.10p | 33.00p | 28948 |
| 09/12/2019 | 38.50p | 38.96p | 29.04p | 31.50p | 48443 |
| 06/12/2019 | 24.00p | 52.80p | 24.00p | 38.50p | 670251 |
| 05/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/12/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 03/12/2019 | 21.50p | 21.50p | 21.00p | 21.00p | 10600 |
| 02/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/11/2019 | 21.50p | 21.50p | 20.96p | 21.50p | 629 |
| 28/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/11/2019 | 20.50p | 21.50p | 20.00p | 21.50p | 33651 |
| 26/11/2019 | 20.50p | 21.50p | 20.50p | 20.50p | 7500 |
| 25/11/2019 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 22/11/2019 | 22.00p | 22.00p | 20.50p | 21.00p | 500 |
| 21/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/11/2019 | 22.00p | 23.38p | 22.00p | 22.00p | 7000 |
| 19/11/2019 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 18/11/2019 | 23.00p | 25.50p | 23.00p | 23.00p | 0 |
| 15/11/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/11/2019 | 27.00p | 27.00p | 25.00p | 25.50p | 7000 |
| 13/11/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/11/2019 | 28.50p | 28.50p | 25.00p | 27.00p | 10000 |
| 11/11/2019 | 31.50p | 31.50p | 28.50p | 28.50p | 50000 |
| 08/11/2019 | 30.50p | 31.50p | 30.50p | 31.50p | 3313 |
| 07/11/2019 | 27.50p | 31.50p | 27.50p | 30.50p | 15497 |
| 06/11/2019 | 24.50p | 30.00p | 24.50p | 27.50p | 17500 |
| 05/11/2019 | 21.50p | 26.90p | 21.50p | 24.50p | 4565 |
| 04/11/2019 | 19.50p | 21.50p | 19.50p | 21.50p | 0 |
| 01/11/2019 | 19.50p | 21.00p | 17.10p | 19.50p | 14630 |
| 31/10/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 29500 |
| 30/10/2019 | 19.50p | 19.50p | 17.10p | 19.50p | 7000 |
| 29/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2019 | 19.50p | 20.00p | 18.00p | 19.50p | 18530 |
| 24/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2019 | 18.50p | 19.52p | 17.50p | 19.50p | 55000 |
| 17/10/2019 | 18.50p | 19.40p | 18.50p | 18.50p | 4500 |
| 16/10/2019 | 20.50p | 22.00p | 18.50p | 18.50p | 34252 |
| 15/10/2019 | 20.50p | 22.00p | 20.50p | 20.50p | 5150 |
| 14/10/2019 | 23.00p | 23.00p | 19.00p | 20.50p | 29425 |
| 11/10/2019 | 23.00p | 25.00p | 23.00p | 23.00p | 10300 |
| 10/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/10/2019 | 23.00p | 25.00p | 20.06p | 23.00p | 2253 |
| 07/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/10/2019 | 27.00p | 27.00p | 20.00p | 23.00p | 13950 |
| 03/10/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/10/2019 | 30.00p | 30.00p | 24.00p | 27.00p | 14363 |
| 01/10/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits