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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- 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
Pembridge Resources (PERE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/08/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/08/2015 | 4.75p | 4.75p | 4.00p | 4.75p | 34 |
| 25/08/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/08/2015 | 5.25p | 5.25p | 4.75p | 4.75p | 0 |
| 21/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2015 | 5.75p | 5.75p | 5.00p | 5.25p | 5000 |
| 12/08/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/08/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/08/2015 | 5.50p | 5.75p | 5.00p | 5.75p | 10000 |
| 07/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/08/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 405 |
| 04/08/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 471 |
| 03/08/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 1672 |
| 31/07/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/07/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/07/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 128 |
| 28/07/2015 | 5.75p | 5.75p | 5.00p | 5.50p | 3890 |
| 27/07/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/07/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 5000 |
| 23/07/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/07/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 28 |
| 21/07/2015 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 20/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2015 | 6.00p | 6.00p | 5.00p | 6.00p | 64 |
| 15/07/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 6434 |
| 14/07/2015 | 6.00p | 6.00p | 5.00p | 6.00p | 396 |
| 13/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/07/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 661 |
| 08/07/2015 | 6.00p | 6.00p | 5.00p | 6.00p | 62 |
| 07/07/2015 | 6.00p | 6.00p | 5.00p | 6.00p | 6 |
| 06/07/2015 | 6.13p | 6.13p | 5.25p | 6.00p | 36102 |
| 03/07/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/07/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/07/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/06/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/06/2015 | 6.13p | 6.38p | 6.13p | 6.13p | 0 |
| 26/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/06/2015 | 6.38p | 6.38p | 5.75p | 6.38p | 35 |
| 22/06/2015 | 6.38p | 6.38p | 5.75p | 6.38p | 43 |
| 19/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 18/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/06/2015 | 6.38p | 6.58p | 5.75p | 6.38p | 677 |
| 10/06/2015 | 6.38p | 6.38p | 6.02p | 6.38p | 10000 |
| 09/06/2015 | 6.25p | 6.38p | 5.85p | 6.38p | 20139 |
| 08/06/2015 | 5.88p | 6.25p | 5.50p | 6.25p | 430 |
| 05/06/2015 | 5.88p | 5.88p | 5.25p | 5.88p | 468 |
| 04/06/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/06/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/06/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/06/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 29/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/05/2015 | 5.88p | 5.88p | 5.25p | 5.88p | 152 |
| 22/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/05/2015 | 5.88p | 5.88p | 5.62p | 5.88p | 1565 |
| 20/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 19/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 15/05/2015 | 5.88p | 5.88p | 5.25p | 5.88p | 1075 |
| 14/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/05/2015 | 5.88p | 5.88p | 4.88p | 5.88p | 14148 |
| 12/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/05/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 08/05/2015 | 5.75p | 5.88p | 5.75p | 5.88p | 17183 |
| 07/05/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 54 |
| 06/05/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/05/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 10015 |
| 01/05/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 924 |
| 30/04/2015 | 5.75p | 5.75p | 5.00p | 5.75p | 17000 |
| 29/04/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/04/2015 | 5.25p | 5.75p | 4.60p | 5.75p | 25443 |
| 27/04/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/04/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/04/2015 | 5.25p | 5.75p | 5.25p | 5.25p | 10000 |
| 22/04/2015 | 5.00p | 5.25p | 5.00p | 5.25p | 0 |
| 21/04/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/04/2015 | 5.00p | 5.40p | 5.00p | 5.00p | 1620 |
| 17/04/2015 | 4.75p | 5.00p | 4.10p | 5.00p | 107 |
| 16/04/2015 | 4.63p | 6.00p | 3.75p | 4.75p | 231367 |
| 15/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 13/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 07/04/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 02/04/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 97 |
| 01/04/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 2043 |
| 31/03/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 1275 |
| 30/03/2015 | 4.63p | 4.63p | 4.60p | 4.63p | 2000 |
| 27/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 26/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 25/03/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 86 |
| 24/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 23/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 20/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/03/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/03/2015 | 5.75p | 5.75p | 4.50p | 4.63p | 15828 |
| 17/03/2015 | 6.75p | 6.75p | 5.50p | 5.75p | 2430 |
| 16/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/03/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 1290 |
| 12/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/03/2015 | 7.50p | 7.50p | 6.75p | 6.75p | 0 |
| 09/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/03/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/02/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/02/2015 | 7.50p | 7.78p | 7.50p | 7.50p | 2506 |
| 25/02/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/02/2015 | 6.75p | 7.50p | 6.75p | 7.50p | 10642 |
| 23/02/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/02/2015 | 7.25p | 7.25p | 6.00p | 6.75p | 41031 |
| 19/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/02/2015 | 9.00p | 9.00p | 6.50p | 7.25p | 58943 |
| 17/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/02/2015 | 9.00p | 9.20p | 8.02p | 9.00p | 1424 |
| 13/02/2015 | 9.00p | 9.00p | 8.02p | 9.00p | 47 |
| 12/02/2015 | 9.00p | 9.00p | 8.02p | 9.00p | 860 |
| 11/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/02/2015 | 9.00p | 9.25p | 9.00p | 9.00p | 1308 |
| 05/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/02/2015 | 9.00p | 9.00p | 8.02p | 9.00p | 199 |
| 30/01/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/01/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/01/2015 | 9.00p | 9.00p | 8.02p | 9.00p | 301 |
| 27/01/2015 | 10.00p | 10.00p | 9.00p | 9.00p | 0 |
| 26/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/01/2015 | 10.50p | 10.50p | 8.04p | 10.00p | 7145 |
| 22/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/01/2015 | 10.50p | 10.50p | 9.03p | 10.50p | 500 |
| 20/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/01/2015 | 10.50p | 10.50p | 9.03p | 10.50p | 129 |
| 16/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/01/2015 | 10.50p | 10.50p | 9.00p | 10.50p | 556 |
| 14/01/2015 | 10.50p | 10.50p | 9.03p | 10.50p | 157 |
| 13/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/01/2015 | 11.50p | 11.50p | 9.00p | 10.50p | 12818 |
| 08/01/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/01/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/01/2015 | 11.50p | 11.50p | 9.08p | 11.50p | 33 |
| 05/01/2015 | 11.50p | 11.50p | 9.08p | 11.50p | 351 |
| 02/01/2015 | 11.50p | 11.50p | 9.05p | 11.50p | 430 |
| 31/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/12/2014 | 11.50p | 11.50p | 9.08p | 11.50p | 60 |
| 18/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/12/2014 | 11.50p | 11.50p | 9.05p | 11.50p | 171 |
| 16/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/12/2014 | 11.50p | 11.50p | 9.05p | 11.50p | 430 |
| 08/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/12/2014 | 11.50p | 12.00p | 11.50p | 11.50p | 10000 |
| 04/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/11/2014 | 13.00p | 13.00p | 9.50p | 11.50p | 48887 |
| 26/11/2014 | 13.00p | 13.00p | 11.00p | 13.00p | 448 |
| 25/11/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/11/2014 | 13.00p | 13.00p | 11.00p | 13.00p | 215 |
| 21/11/2014 | 12.50p | 13.91p | 12.50p | 13.00p | 5000 |
| 20/11/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/11/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/11/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 675 |
| 17/11/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/11/2014 | 10.00p | 12.50p | 10.00p | 12.50p | 161 |
| 13/11/2014 | 11.50p | 12.50p | 11.50p | 12.50p | 8882 |
| 12/11/2014 | 12.00p | 12.00p | 10.00p | 11.50p | 6162 |
*Close Price adjusted for both dividends and splits