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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Pembridge Resources (PERE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/11/2014 | 13.00p | 13.00p | 12.00p | 12.00p | 4714 |
| 10/11/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 13 |
| 07/11/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/11/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 90 |
| 05/11/2014 | 12.50p | 13.34p | 12.50p | 13.00p | 3500 |
| 04/11/2014 | 16.50p | 16.50p | 12.50p | 12.50p | 5020 |
| 03/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/10/2014 | 16.50p | 17.90p | 14.03p | 16.50p | 19937 |
| 24/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/10/2014 | 16.50p | 16.50p | 14.05p | 16.50p | 28 |
| 20/10/2014 | 17.00p | 17.00p | 15.00p | 16.50p | 5000 |
| 17/10/2014 | 17.50p | 17.50p | 15.00p | 17.00p | 5136 |
| 16/10/2014 | 18.00p | 18.00p | 15.00p | 17.50p | 1526 |
| 15/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/10/2014 | 19.00p | 19.00p | 16.06p | 18.00p | 371 |
| 10/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/09/2014 | 18.00p | 19.00p | 18.00p | 19.00p | 0 |
| 26/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/09/2014 | 18.00p | 18.70p | 18.00p | 18.00p | 957 |
| 24/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/09/2014 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 22/09/2014 | 18.50p | 18.50p | 16.05p | 18.50p | 96 |
| 19/09/2014 | 19.00p | 19.00p | 17.00p | 18.50p | 4756 |
| 18/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 266 |
| 17/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 712 |
| 16/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 399 |
| 15/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 759 |
| 12/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 1051 |
| 11/09/2014 | 19.00p | 19.00p | 17.00p | 19.00p | 188 |
| 10/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/09/2014 | 19.00p | 20.20p | 19.00p | 19.00p | 990 |
| 05/09/2014 | 19.50p | 19.50p | 17.00p | 19.00p | 129 |
| 04/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/09/2014 | 19.50p | 19.50p | 17.00p | 19.50p | 6973 |
| 29/08/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/08/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/08/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/08/2014 | 19.50p | 21.00p | 19.50p | 19.50p | 4714 |
| 22/08/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/08/2014 | 19.50p | 19.50p | 17.00p | 19.50p | 960 |
| 20/08/2014 | 19.50p | 19.50p | 17.00p | 19.50p | 446 |
| 19/08/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/08/2014 | 18.50p | 19.50p | 17.00p | 19.50p | 43 |
| 15/08/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 2069 |
| 14/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/08/2014 | 18.50p | 19.25p | 17.00p | 18.50p | 613 |
| 06/08/2014 | 20.50p | 20.50p | 17.00p | 18.50p | 11546 |
| 05/08/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 129 |
| 04/08/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 01/08/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 752 |
| 31/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 30/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 29/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 386 |
| 28/07/2014 | 20.50p | 20.50p | 18.03p | 20.50p | 0 |
| 25/07/2014 | 20.50p | 20.50p | 18.03p | 20.50p | 38 |
| 24/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 576 |
| 23/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 72 |
| 22/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 21/07/2014 | 20.50p | 20.50p | 18.00p | 20.50p | 989 |
| 18/07/2014 | 21.00p | 21.00p | 19.00p | 20.50p | 5000 |
| 17/07/2014 | 21.00p | 21.00p | 19.00p | 21.00p | 215 |
| 16/07/2014 | 21.00p | 21.00p | 19.50p | 21.00p | 5000 |
| 15/07/2014 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 14/07/2014 | 22.50p | 22.50p | 20.00p | 21.00p | 15000 |
| 11/07/2014 | 24.00p | 24.00p | 21.00p | 22.50p | 8946 |
| 10/07/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 2500 |
| 09/07/2014 | 24.00p | 24.50p | 22.00p | 24.00p | 0 |
| 08/07/2014 | 24.50p | 24.50p | 22.00p | 24.00p | 6106 |
| 07/07/2014 | 25.00p | 25.67p | 23.02p | 24.50p | 489 |
| 04/07/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 03/07/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 1000 |
| 02/07/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 257 |
| 01/07/2014 | 25.00p | 25.00p | 23.02p | 25.00p | 86 |
| 30/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 115 |
| 27/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 26/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 25/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 24/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 23/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 20/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 19/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 666 |
| 18/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 17/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 16/06/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 107 |
| 13/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 264 |
| 12/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 11/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 10/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 09/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 06/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 43 |
| 05/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 1100 |
| 04/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 03/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 02/06/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 30/05/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 0 |
| 29/05/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 4000 |
| 28/05/2014 | 25.00p | 25.90p | 25.00p | 25.00p | 14800 |
| 27/05/2014 | 24.50p | 25.33p | 23.00p | 25.00p | 5748 |
| 23/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 0 |
| 22/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 150 |
| 21/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 207 |
| 20/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 0 |
| 19/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 0 |
| 16/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 0 |
| 15/05/2014 | 24.50p | 24.50p | 23.02p | 24.50p | 55 |
| 14/05/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 13/05/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 12/05/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 485 |
| 09/05/2014 | 24.50p | 25.34p | 24.00p | 24.50p | 0 |
| 08/05/2014 | 25.00p | 25.34p | 24.00p | 24.50p | 6341 |
| 07/05/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 06/05/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 194 |
| 02/05/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 01/05/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 30/04/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 237 |
| 29/04/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 43 |
| 28/04/2014 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 25/04/2014 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 24/04/2014 | 25.00p | 25.50p | 25.00p | 25.00p | 7757 |
| 23/04/2014 | 25.50p | 26.00p | 25.00p | 25.00p | 0 |
| 22/04/2014 | 25.50p | 26.00p | 25.50p | 25.50p | 24216 |
| 17/04/2014 | 26.00p | 26.00p | 24.00p | 25.50p | 14000 |
| 16/04/2014 | 26.00p | 26.50p | 25.00p | 26.00p | 0 |
| 15/04/2014 | 25.00p | 26.50p | 25.00p | 26.00p | 17500 |
| 14/04/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 118 |
| 11/04/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 193 |
| 10/04/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 09/04/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 16 |
| 08/04/2014 | 25.00p | 26.00p | 24.50p | 25.00p | 0 |
| 07/04/2014 | 24.50p | 26.00p | 24.50p | 25.00p | 2203 |
| 04/04/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 943 |
| 03/04/2014 | 24.50p | 27.00p | 22.00p | 24.50p | 0 |
| 02/04/2014 | 24.50p | 27.00p | 22.00p | 24.50p | 0 |
| 01/04/2014 | 25.50p | 27.00p | 22.00p | 24.50p | 7687 |
| 31/03/2014 | 26.00p | 26.00p | 24.00p | 25.50p | 89 |
| 28/03/2014 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 27/03/2014 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 26/03/2014 | 26.00p | 27.20p | 26.00p | 26.00p | 2 |
| 25/03/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 95 |
| 24/03/2014 | 26.00p | 27.20p | 26.00p | 26.00p | 69 |
| 21/03/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 0 |
| 20/03/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 0 |
| 19/03/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 0 |
| 18/03/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 117 |
| 17/03/2014 | 26.00p | 26.00p | 24.40p | 26.00p | 8000 |
| 14/03/2014 | 27.00p | 27.00p | 25.40p | 26.00p | 17910 |
| 13/03/2014 | 27.00p | 27.25p | 27.00p | 27.00p | 215 |
| 12/03/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 310 |
| 11/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 10/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 07/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 06/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 05/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 04/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 03/03/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 0 |
| 28/02/2014 | 27.00p | 28.96p | 26.25p | 27.00p | 1166 |
| 27/02/2014 | 27.00p | 27.97p | 26.10p | 27.00p | 0 |
| 26/02/2014 | 27.00p | 27.97p | 26.10p | 27.00p | 0 |
| 25/02/2014 | 27.00p | 27.97p | 26.10p | 27.00p | 0 |
| 24/02/2014 | 27.00p | 27.97p | 26.10p | 27.00p | 5727 |
| 21/02/2014 | 27.00p | 27.00p | 26.10p | 27.00p | 494 |
| 20/02/2014 | 28.00p | 29.00p | 27.00p | 27.00p | 30000 |
| 19/02/2014 | 28.00p | 28.00p | 27.97p | 28.00p | 3000 |
| 18/02/2014 | 28.00p | 28.00p | 27.30p | 28.00p | 0 |
| 17/02/2014 | 28.00p | 28.00p | 27.30p | 28.00p | 3580 |
| 14/02/2014 | 28.00p | 28.00p | 27.30p | 28.00p | 215 |
| 13/02/2014 | 28.00p | 28.00p | 27.30p | 28.00p | 1066 |
| 12/02/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 11/02/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 1414 |
| 10/02/2014 | 27.00p | 28.79p | 27.00p | 28.00p | 30956 |
| 07/02/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 0 |
| 06/02/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 260 |
| 05/02/2014 | 27.00p | 27.00p | 25.50p | 27.00p | 129 |
| 04/02/2014 | 27.00p | 27.40p | 26.50p | 27.00p | 0 |
| 03/02/2014 | 27.00p | 27.40p | 27.00p | 27.00p | 12666 |
| 31/01/2014 | 27.00p | 27.40p | 25.40p | 27.00p | 0 |
| 30/01/2014 | 26.50p | 27.40p | 25.40p | 27.00p | 11321 |
| 29/01/2014 | 26.50p | 27.46p | 26.50p | 26.50p | 2083 |
*Close Price adjusted for both dividends and splits