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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Pembridge Resources (PERE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 24/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 21/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 20/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 19/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 18/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 17/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 14/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 13/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 12/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 11/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 10/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 07/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 06/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 05/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 04/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 03/07/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 30/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 29/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 28/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 27/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 26/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 23/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 22/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 21/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 20/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 19/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 16/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 15/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 14/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 13/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 12/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 09/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 08/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 07/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 06/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 05/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 02/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 01/06/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 31/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 30/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 26/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 25/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 24/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 23/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 22/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 19/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 18/05/2023 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
| 17/05/2023 | 0.23p | 0.28p | 0.17p | 0.23p | 19443788 |
| 16/05/2023 | 0.28p | 0.38p | 0.18p | 0.23p | 28158360 |
| 15/05/2023 | 0.65p | 0.65p | 0.25p | 0.28p | 27844200 |
| 12/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 11/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 10/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 09/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 05/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 04/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 03/05/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 0 |
| 02/05/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 35000 |
| 28/04/2023 | 1.45p | 1.45p | 1.30p | 1.45p | 118465 |
| 27/04/2023 | 1.55p | 1.55p | 1.41p | 1.45p | 169500 |
| 26/04/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 0 |
| 25/04/2023 | 1.65p | 1.65p | 1.45p | 1.55p | 2009800 |
| 24/04/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 1600 |
| 21/04/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 30970 |
| 20/04/2023 | 1.70p | 1.70p | 1.60p | 1.65p | 480218 |
| 19/04/2023 | 1.75p | 1.78p | 1.60p | 1.70p | 480336 |
| 18/04/2023 | 1.75p | 1.75p | 1.63p | 1.75p | 12427 |
| 17/04/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 14/04/2023 | 1.80p | 1.80p | 1.62p | 1.75p | 219572 |
| 13/04/2023 | 1.60p | 1.98p | 1.60p | 1.80p | 2170487 |
| 12/04/2023 | 1.40p | 1.65p | 1.40p | 1.60p | 2364012 |
| 11/04/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 06/04/2023 | 1.40p | 1.47p | 1.40p | 1.40p | 236972 |
| 05/04/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 04/04/2023 | 1.40p | 1.40p | 1.40p | 1.40p | 8000 |
| 03/04/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 31/03/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 30/03/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 29/03/2023 | 1.40p | 1.40p | 1.40p | 1.40p | 1781130 |
| 28/03/2023 | 1.40p | 1.40p | 1.40p | 1.40p | 20 |
| 27/03/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 24/03/2023 | 1.40p | 1.47p | 1.40p | 1.40p | 898922 |
| 23/03/2023 | 1.40p | 1.47p | 1.40p | 1.40p | 724000 |
| 22/03/2023 | 1.40p | 1.50p | 1.32p | 1.40p | 33384 |
| 21/03/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 20/03/2023 | 1.55p | 1.58p | 1.30p | 1.40p | 479199 |
| 17/03/2023 | 1.50p | 1.56p | 1.50p | 1.55p | 0 |
| 16/03/2023 | 1.55p | 1.60p | 1.55p | 1.55p | 31250 |
| 15/03/2023 | 1.55p | 1.60p | 1.55p | 1.55p | 10000 |
| 14/03/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 0 |
| 13/03/2023 | 1.75p | 1.75p | 1.52p | 1.55p | 125000 |
| 10/03/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 50000 |
| 09/03/2023 | 1.85p | 1.85p | 1.72p | 1.75p | 50000 |
| 08/03/2023 | 1.85p | 1.91p | 1.85p | 1.85p | 0 |
| 07/03/2023 | 1.85p | 1.91p | 1.85p | 1.85p | 0 |
| 06/03/2023 | 1.85p | 1.91p | 1.85p | 1.85p | 0 |
| 03/03/2023 | 1.85p | 1.85p | 1.72p | 1.85p | 14 |
| 02/03/2023 | 1.80p | 1.88p | 1.80p | 1.85p | 100537 |
| 01/03/2023 | 1.80p | 1.80p | 1.60p | 1.80p | 13004 |
| 28/02/2023 | 1.70p | 1.86p | 1.62p | 1.80p | 34360 |
| 27/02/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 24/02/2023 | 1.70p | 1.70p | 1.61p | 1.70p | 21 |
| 23/02/2023 | 1.70p | 1.76p | 1.70p | 1.70p | 35000 |
| 22/02/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 500 |
| 21/02/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 8788 |
| 20/02/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/02/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 20016 |
| 16/02/2023 | 1.65p | 1.75p | 1.65p | 1.70p | 56500 |
| 15/02/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 14/02/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 13/02/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 43 |
| 10/02/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 09/02/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 08/02/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 54660 |
| 07/02/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 06/02/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 64640 |
| 03/02/2023 | 1.65p | 1.80p | 1.65p | 1.65p | 500000 |
| 02/02/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 01/02/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 31/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 30/01/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 1602 |
| 27/01/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 2 |
| 26/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 25/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 24/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 23/01/2023 | 1.65p | 1.75p | 1.34p | 1.65p | 132273 |
| 20/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 19/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 18/01/2023 | 1.65p | 1.75p | 1.50p | 1.65p | 73464 |
| 17/01/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 0 |
| 16/01/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 45000 |
| 13/01/2023 | 1.75p | 1.75p | 1.50p | 1.65p | 63685 |
| 12/01/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/01/2023 | 1.75p | 1.90p | 1.75p | 1.75p | 27643 |
| 10/01/2023 | 1.75p | 1.75p | 1.62p | 1.75p | 3777 |
| 09/01/2023 | 1.80p | 1.80p | 1.62p | 1.75p | 10000 |
| 06/01/2023 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 05/01/2023 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 04/01/2023 | 1.80p | 1.80p | 1.62p | 1.80p | 4375 |
| 03/01/2023 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 30/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 29/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 28/12/2022 | 1.80p | 1.80p | 1.62p | 1.80p | 1475 |
| 23/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 22/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 21/12/2022 | 1.80p | 1.80p | 1.62p | 1.80p | 90028 |
| 20/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 19/12/2022 | 1.80p | 1.84p | 1.80p | 1.80p | 40672 |
| 16/12/2022 | 1.85p | 1.85p | 1.51p | 1.80p | 118810 |
| 15/12/2022 | 1.85p | 1.85p | 1.72p | 1.85p | 50001 |
| 14/12/2022 | 1.65p | 1.90p | 1.65p | 1.85p | 1120000 |
| 13/12/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/12/2022 | 1.70p | 1.70p | 1.60p | 1.65p | 31250 |
| 09/12/2022 | 1.70p | 1.70p | 1.61p | 1.70p | 60 |
| 08/12/2022 | 1.75p | 1.78p | 1.52p | 1.70p | 84068 |
| 07/12/2022 | 1.85p | 1.85p | 1.70p | 1.75p | 194347 |
| 06/12/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 05/12/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 02/12/2022 | 1.90p | 2.00p | 1.81p | 1.90p | 125019 |
| 01/12/2022 | 1.90p | 1.90p | 1.84p | 1.90p | 1 |
| 30/11/2022 | 1.90p | 1.90p | 1.81p | 1.90p | 18 |
| 29/11/2022 | 1.95p | 2.01p | 1.95p | 1.95p | 15377 |
| 28/11/2022 | 2.10p | 2.10p | 1.95p | 1.95p | 50000 |
| 25/11/2022 | 2.10p | 2.14p | 2.10p | 2.10p | 46030 |
| 24/11/2022 | 2.10p | 2.10p | 2.01p | 2.10p | 10000 |
| 23/11/2022 | 2.10p | 2.20p | 2.00p | 2.00p | 263893 |
| 22/11/2022 | 2.10p | 2.16p | 2.00p | 2.04p | 195379 |
| 21/11/2022 | 2.05p | 2.10p | 2.05p | 2.10p | 95000 |
| 18/11/2022 | 2.05p | 2.10p | 1.90p | 2.10p | 456600 |
| 17/11/2022 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 16/11/2022 | 2.05p | 2.10p | 2.01p | 2.05p | 270095 |
| 15/11/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 108172 |
| 14/11/2022 | 2.15p | 2.15p | 2.02p | 2.05p | 14 |
| 11/11/2022 | 2.10p | 2.20p | 2.10p | 2.15p | 94687 |
| 10/11/2022 | 2.10p | 2.20p | 2.01p | 2.10p | 100002 |
| 09/11/2022 | 2.30p | 2.30p | 2.00p | 2.10p | 1112812 |
| 08/11/2022 | 2.30p | 2.35p | 2.30p | 2.30p | 42500 |
| 07/11/2022 | 2.30p | 2.35p | 2.14p | 2.30p | 77241 |
| 04/11/2022 | 2.20p | 2.30p | 2.02p | 2.30p | 74901 |
| 03/11/2022 | 2.20p | 2.20p | 2.09p | 2.20p | 0 |
| 02/11/2022 | 2.20p | 2.30p | 2.20p | 2.20p | 154713 |
| 01/11/2022 | 2.20p | 2.20p | 2.02p | 2.20p | 21 |
| 31/10/2022 | 2.40p | 2.40p | 2.20p | 2.20p | 94008 |
| 28/10/2022 | 2.60p | 2.60p | 2.13p | 2.40p | 519545 |
| 27/10/2022 | 2.60p | 2.65p | 2.60p | 2.60p | 5000 |
| 26/10/2022 | 2.60p | 2.65p | 2.60p | 2.60p | 281331 |
| 25/10/2022 | 2.60p | 2.62p | 2.60p | 2.60p | 0 |
| 24/10/2022 | 2.60p | 2.62p | 2.60p | 2.60p | 0 |
| 21/10/2022 | 2.60p | 2.62p | 2.60p | 2.60p | 0 |
| 20/10/2022 | 2.50p | 2.60p | 2.50p | 2.60p | 50000 |
| 19/10/2022 | 2.50p | 2.50p | 2.44p | 2.50p | 0 |
| 18/10/2022 | 2.50p | 2.60p | 2.30p | 2.50p | 1526277 |
| 17/10/2022 | 2.50p | 2.50p | 2.44p | 2.50p | 0 |
| 14/10/2022 | 2.55p | 2.55p | 2.50p | 2.50p | 500000 |
| 13/10/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/10/2022 | 2.50p | 2.55p | 2.44p | 2.55p | 550000 |
| 11/10/2022 | 2.50p | 2.52p | 2.50p | 2.50p | 0 |
| 10/10/2022 | 2.50p | 2.52p | 2.50p | 2.50p | 0 |
| 07/10/2022 | 2.60p | 2.60p | 2.30p | 2.50p | 51389 |
*Close Price adjusted for both dividends and splits