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 |
|---|---|---|---|---|---|
| 11/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/12/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 95 |
| 07/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/12/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/11/2018 | 65.50p | 77.00p | 65.50p | 70.00p | 11239 |
| 22/11/2018 | 68.00p | 68.00p | 63.00p | 65.50p | 2994 |
| 21/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 14/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 400 |
| 09/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 07/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 2600 |
| 06/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/10/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/10/2018 | 70.50p | 70.50p | 68.00p | 68.00p | 0 |
| 08/10/2018 | 70.50p | 70.50p | 68.00p | 70.50p | 30 |
| 05/10/2018 | 70.50p | 70.50p | 68.00p | 70.50p | 2000 |
| 04/10/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/10/2018 | 70.50p | 72.00p | 70.50p | 70.50p | 0 |
| 02/10/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/10/2018 | 72.00p | 72.00p | 70.00p | 72.00p | 314 |
| 28/09/2018 | 72.00p | 73.00p | 72.00p | 72.00p | 325 |
| 27/09/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/09/2018 | 72.00p | 72.00p | 70.00p | 72.00p | 19 |
| 25/09/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 24/09/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 21/09/2018 | 71.50p | 74.00p | 66.95p | 72.00p | 11491 |
| 20/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/09/2018 | 71.50p | 77.00p | 71.50p | 71.50p | 1348 |
| 14/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/09/2018 | 71.50p | 77.00p | 71.50p | 71.50p | 500 |
| 10/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 07/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/09/2018 | 71.50p | 76.00p | 71.50p | 71.50p | 1500 |
| 04/09/2018 | 80.00p | 80.00p | 71.50p | 71.50p | 6706 |
| 03/09/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/08/2018 | 80.00p | 80.00p | 76.50p | 80.00p | 1000 |
| 17/08/2018 | 80.00p | 80.00p | 76.50p | 80.00p | 1500 |
| 16/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/08/2018 | 77.50p | 84.00p | 77.50p | 80.00p | 2200 |
| 10/08/2018 | 77.50p | 77.50p | 71.00p | 77.50p | 72 |
| 09/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2018 | 85.00p | 85.00p | 77.50p | 77.50p | 2302 |
| 03/08/2018 | 87.50p | 87.50p | 85.00p | 85.00p | 490 |
| 02/08/2018 | 90.00p | 90.00p | 87.50p | 87.50p | 4860 |
| 01/08/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/07/2018 | 92.50p | 92.50p | 88.00p | 90.00p | 8100 |
| 30/07/2018 | 92.50p | 92.50p | 88.00p | 92.50p | 1370 |
| 27/07/2018 | 92.50p | 92.50p | 88.00p | 92.50p | 108 |
| 26/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 25/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 24/07/2018 | 92.50p | 92.50p | 88.00p | 92.50p | 1403 |
| 23/07/2018 | 92.50p | 99.00p | 92.50p | 92.50p | 4000 |
| 20/07/2018 | 92.50p | 97.00p | 92.50p | 92.50p | 2026 |
| 19/07/2018 | 92.50p | 97.00p | 92.50p | 92.50p | 1224 |
| 18/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 17/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 16/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 13/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 12/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 11/07/2018 | 92.50p | 97.00p | 85.00p | 92.50p | 7627 |
| 10/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/07/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 06/07/2018 | 97.50p | 97.50p | 87.50p | 92.50p | 2019 |
| 05/07/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/07/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/07/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/07/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/06/2018 | 97.50p | 97.50p | 91.50p | 97.50p | 1000 |
| 22/06/2018 | 97.50p | 97.50p | 90.00p | 97.50p | 7000 |
| 21/06/2018 | 97.50p | 103.00p | 97.50p | 97.50p | 25 |
| 20/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/06/2018 | 97.50p | 101.00p | 97.50p | 97.50p | 2650 |
| 13/06/2018 | 97.50p | 101.00p | 97.50p | 97.50p | 2000 |
| 12/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/06/2018 | 97.50p | 101.00p | 97.50p | 97.50p | 2000 |
| 08/06/2018 | 97.50p | 103.00p | 90.00p | 97.50p | 7270 |
| 07/06/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 06/06/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/06/2018 | 97.50p | 101.50p | 97.50p | 97.50p | 0 |
| 04/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 31/05/2018 | 101.50p | 101.50p | 100.30p | 101.50p | 3142 |
| 30/05/2018 | 101.50p | 101.50p | 100.00p | 101.50p | 6219 |
| 29/05/2018 | 101.50p | 108.00p | 101.50p | 101.50p | 4745 |
| 25/05/2018 | 101.50p | 101.50p | 98.50p | 101.50p | 3745 |
| 24/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/05/2018 | 101.50p | 104.50p | 101.50p | 101.50p | 24 |
| 21/05/2018 | 101.50p | 101.50p | 96.00p | 101.50p | 588 |
| 18/05/2018 | 96.50p | 105.00p | 96.00p | 101.50p | 7126 |
| 17/05/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/05/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 18000 |
| 15/05/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/05/2018 | 90.00p | 110.00p | 90.00p | 96.50p | 3745 |
| 11/05/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/05/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/05/2018 | 90.00p | 90.00p | 86.50p | 90.00p | 869 |
| 08/05/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 990471 |
| 04/05/2018 | 86.00p | 90.00p | 86.00p | 88.00p | 7300 |
| 03/05/2018 | 86.00p | 86.00p | 82.00p | 86.00p | 545 |
| 02/05/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 01/05/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 30/04/2018 | 90.00p | 90.00p | 82.00p | 86.00p | 3835 |
| 27/04/2018 | 90.00p | 90.00p | 87.00p | 90.00p | 1421 |
| 26/04/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/04/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/04/2018 | 97.50p | 97.50p | 87.80p | 90.00p | 6553 |
| 23/04/2018 | 100.00p | 100.00p | 95.00p | 97.50p | 2000 |
| 20/04/2018 | 90.50p | 102.00p | 90.50p | 100.00p | 7962 |
| 19/04/2018 | 86.50p | 95.00p | 86.50p | 90.50p | 10401 |
| 18/04/2018 | 81.50p | 87.00p | 79.00p | 86.50p | 12185 |
| 17/04/2018 | 80.00p | 85.00p | 79.00p | 81.50p | 6804 |
| 16/04/2018 | 78.50p | 82.00p | 78.50p | 80.00p | 6000 |
| 13/04/2018 | 78.00p | 82.50p | 76.00p | 78.50p | 33512 |
| 12/04/2018 | 67.00p | 78.00p | 66.00p | 78.00p | 33488 |
| 11/04/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/04/2018 | 62.00p | 62.00p | 60.00p | 62.00p | 29 |
| 09/04/2018 | 62.00p | 62.00p | 60.00p | 62.00p | 196 |
| 06/04/2018 | 62.00p | 62.00p | 60.00p | 62.00p | 556 |
| 05/04/2018 | 65.00p | 65.00p | 60.00p | 62.00p | 5325 |
| 04/04/2018 | 63.50p | 65.60p | 63.50p | 65.00p | 4956 |
| 03/04/2018 | 63.50p | 65.60p | 60.00p | 63.50p | 12223 |
| 29/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/03/2018 | 63.50p | 63.50p | 57.03p | 63.50p | 3800 |
| 27/03/2018 | 69.50p | 69.50p | 63.50p | 63.50p | 2177 |
| 26/03/2018 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
| 23/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/03/2018 | 68.50p | 70.00p | 68.50p | 68.50p | 36 |
| 21/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/03/2018 | 68.50p | 70.00p | 68.50p | 68.50p | 561 |
| 14/03/2018 | 68.50p | 69.40p | 68.50p | 68.50p | 2691 |
| 13/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/03/2018 | 67.50p | 69.00p | 67.50p | 68.50p | 3614 |
| 09/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/03/2018 | 67.50p | 67.50p | 65.00p | 67.50p | 5425 |
| 07/03/2018 | 68.50p | 68.50p | 65.00p | 67.50p | 1939 |
| 06/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/03/2018 | 68.50p | 68.50p | 65.00p | 68.50p | 1148 |
| 01/03/2018 | 68.50p | 68.50p | 65.00p | 68.50p | 1205 |
| 28/02/2018 | 68.50p | 68.50p | 65.00p | 68.50p | 250 |
*Close Price adjusted for both dividends and splits