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 |
|---|---|---|---|---|---|
| 28/01/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 430 |
| 27/01/2014 | 26.50p | 27.66p | 26.50p | 26.50p | 0 |
| 24/01/2014 | 27.00p | 27.66p | 26.50p | 26.50p | 20759 |
| 23/01/2014 | 28.00p | 28.00p | 27.00p | 27.00p | 3152 |
| 22/01/2014 | 28.00p | 28.00p | 27.50p | 28.00p | 1720 |
| 21/01/2014 | 27.50p | 29.00p | 26.50p | 28.00p | 0 |
| 20/01/2014 | 27.00p | 29.00p | 26.50p | 27.50p | 5844 |
| 17/01/2014 | 27.00p | 29.00p | 27.00p | 27.00p | 20000 |
| 16/01/2014 | 27.00p | 28.50p | 26.50p | 27.00p | 0 |
| 15/01/2014 | 26.50p | 28.50p | 26.50p | 27.00p | 4583 |
| 14/01/2014 | 26.00p | 27.20p | 25.30p | 26.50p | 5033 |
| 13/01/2014 | 26.00p | 26.00p | 24.50p | 26.00p | 750 |
| 10/01/2014 | 26.00p | 26.00p | 23.00p | 26.00p | 0 |
| 09/01/2014 | 25.00p | 26.00p | 23.00p | 26.00p | 10057 |
| 08/01/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 76 |
| 07/01/2014 | 25.00p | 25.00p | 23.10p | 25.00p | 14 |
| 06/01/2014 | 26.50p | 26.50p | 25.00p | 25.00p | 64 |
| 03/01/2014 | 26.00p | 26.50p | 25.00p | 26.50p | 172 |
| 02/01/2014 | 26.00p | 27.16p | 26.00p | 26.00p | 1000 |
| 31/12/2013 | 26.00p | 27.20p | 24.00p | 26.00p | 7141 |
| 30/12/2013 | 26.00p | 27.20p | 26.00p | 26.00p | 3400 |
| 27/12/2013 | 26.00p | 27.20p | 24.00p | 26.00p | 16898 |
| 24/12/2013 | 26.00p | 28.00p | 24.00p | 26.00p | 0 |
| 23/12/2013 | 26.00p | 28.00p | 24.00p | 26.00p | 20430 |
| 20/12/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 19/12/2013 | 26.00p | 27.00p | 26.00p | 26.50p | 10000 |
| 18/12/2013 | 26.00p | 26.00p | 24.00p | 26.00p | 712 |
| 17/12/2013 | 26.00p | 26.00p | 24.00p | 26.00p | 0 |
| 16/12/2013 | 26.00p | 26.00p | 24.00p | 26.00p | 7604 |
| 13/12/2013 | 26.00p | 27.00p | 24.00p | 26.00p | 10602 |
| 12/12/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 320 |
| 11/12/2013 | 26.00p | 26.00p | 24.00p | 26.00p | 512 |
| 10/12/2013 | 25.50p | 26.25p | 23.00p | 26.00p | 11544 |
| 09/12/2013 | 25.50p | 25.50p | 23.00p | 25.50p | 0 |
| 06/12/2013 | 25.50p | 25.50p | 23.00p | 25.50p | 43 |
| 05/12/2013 | 25.50p | 26.25p | 25.50p | 25.50p | 277 |
| 04/12/2013 | 25.00p | 25.50p | 23.00p | 25.50p | 290 |
| 03/12/2013 | 26.50p | 26.50p | 23.00p | 25.00p | 29563 |
| 02/12/2013 | 27.50p | 27.50p | 25.00p | 26.50p | 5905 |
| 29/11/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 3717 |
| 28/11/2013 | 28.00p | 28.00p | 25.00p | 27.50p | 21000 |
| 27/11/2013 | 28.00p | 28.56p | 26.00p | 28.00p | 1765 |
| 26/11/2013 | 28.00p | 28.00p | 26.00p | 28.00p | 143 |
| 25/11/2013 | 28.50p | 28.50p | 26.00p | 28.00p | 23085 |
| 22/11/2013 | 28.50p | 28.50p | 26.00p | 28.50p | 1232 |
| 21/11/2013 | 28.50p | 29.75p | 28.50p | 28.50p | 0 |
| 20/11/2013 | 28.50p | 29.75p | 28.50p | 28.50p | 10000 |
| 19/11/2013 | 28.50p | 28.50p | 26.50p | 28.50p | 3878 |
| 18/11/2013 | 28.50p | 28.50p | 26.50p | 28.50p | 58 |
| 15/11/2013 | 27.50p | 28.50p | 26.50p | 28.50p | 10651 |
| 14/11/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 13/11/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 121 |
| 12/11/2013 | 27.50p | 29.50p | 26.50p | 28.50p | 23000 |
| 11/11/2013 | 29.00p | 30.00p | 26.00p | 27.50p | 23099 |
| 08/11/2013 | 33.00p | 35.00p | 28.00p | 30.00p | 161018 |
| 07/11/2013 | 23.00p | 33.00p | 23.00p | 31.00p | 86828 |
| 06/11/2013 | 23.00p | 23.00p | 22.30p | 23.00p | 9000 |
| 05/11/2013 | 23.00p | 24.00p | 22.30p | 23.00p | 17812 |
| 04/11/2013 | 22.50p | 23.50p | 22.00p | 23.00p | 21443 |
| 01/11/2013 | 22.50p | 22.50p | 21.15p | 22.50p | 0 |
| 31/10/2013 | 22.50p | 22.50p | 21.15p | 22.50p | 3549 |
| 30/10/2013 | 22.50p | 22.50p | 21.30p | 22.50p | 116 |
| 29/10/2013 | 22.50p | 22.50p | 21.30p | 22.50p | 730 |
| 28/10/2013 | 22.50p | 22.50p | 21.99p | 22.50p | 12000 |
| 25/10/2013 | 22.50p | 23.25p | 21.99p | 22.50p | 36308 |
| 24/10/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 448 |
| 23/10/2013 | 21.50p | 22.50p | 20.00p | 22.50p | 7581 |
| 22/10/2013 | 21.50p | 21.50p | 20.00p | 21.50p | 295 |
| 21/10/2013 | 21.50p | 21.50p | 20.00p | 21.50p | 6 |
| 18/10/2013 | 21.50p | 21.50p | 20.00p | 21.50p | 193 |
| 17/10/2013 | 21.50p | 22.33p | 21.50p | 21.50p | 9764 |
| 16/10/2013 | 21.50p | 22.25p | 20.00p | 21.50p | 283 |
| 15/10/2013 | 20.50p | 21.50p | 19.00p | 21.50p | 13111 |
| 14/10/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 587 |
| 11/10/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
| 10/10/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
| 09/10/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 790 |
| 08/10/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 303 |
| 07/10/2013 | 21.50p | 21.50p | 19.00p | 20.50p | 7723 |
| 04/10/2013 | 21.50p | 21.50p | 20.50p | 21.50p | 4587 |
| 03/10/2013 | 21.50p | 23.00p | 20.00p | 21.50p | 0 |
| 02/10/2013 | 21.50p | 23.00p | 20.00p | 21.50p | 0 |
| 01/10/2013 | 21.50p | 23.00p | 20.00p | 21.50p | 0 |
| 30/09/2013 | 23.00p | 23.00p | 20.00p | 21.50p | 18163 |
| 27/09/2013 | 24.00p | 24.00p | 22.00p | 23.00p | 39168 |
| 26/09/2013 | 24.00p | 24.00p | 23.30p | 24.00p | 3985 |
| 25/09/2013 | 24.00p | 24.00p | 23.30p | 24.00p | 2538 |
| 24/09/2013 | 23.00p | 24.00p | 23.00p | 24.00p | 13331 |
| 23/09/2013 | 22.00p | 23.00p | 22.00p | 23.00p | 24940 |
| 20/09/2013 | 22.00p | 22.50p | 20.50p | 22.00p | 0 |
| 19/09/2013 | 22.00p | 22.50p | 20.50p | 22.00p | 0 |
| 18/09/2013 | 20.50p | 22.50p | 20.50p | 22.00p | 29310 |
| 17/09/2013 | 18.75p | 20.50p | 18.50p | 20.50p | 36697 |
| 16/09/2013 | 18.50p | 18.75p | 18.00p | 18.75p | 13732 |
| 13/09/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 15694 |
| 12/09/2013 | 18.50p | 18.95p | 18.00p | 18.50p | 0 |
| 11/09/2013 | 18.50p | 18.95p | 18.00p | 18.50p | 0 |
| 10/09/2013 | 18.00p | 18.95p | 18.00p | 18.50p | 33398 |
| 09/09/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 207 |
| 06/09/2013 | 18.00p | 18.50p | 17.00p | 18.00p | 5010 |
| 05/09/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 259 |
| 04/09/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 03/09/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 02/09/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 5470 |
| 30/08/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 29/08/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 10000 |
| 28/08/2013 | 17.00p | 18.00p | 16.00p | 18.00p | 28035 |
| 27/08/2013 | 18.00p | 18.56p | 16.00p | 17.00p | 27810 |
| 23/08/2013 | 17.50p | 18.00p | 17.00p | 18.00p | 38885 |
| 22/08/2013 | 17.50p | 17.50p | 15.10p | 17.50p | 0 |
| 21/08/2013 | 16.50p | 17.50p | 15.10p | 17.50p | 20000 |
| 20/08/2013 | 16.50p | 17.50p | 15.10p | 16.50p | 0 |
| 19/08/2013 | 17.50p | 17.50p | 15.10p | 16.50p | 19918 |
| 16/08/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 15/08/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 21 |
| 14/08/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 15000 |
| 13/08/2013 | 17.50p | 17.50p | 16.20p | 17.50p | 0 |
| 12/08/2013 | 17.50p | 17.50p | 16.20p | 17.50p | 21 |
| 09/08/2013 | 16.50p | 17.70p | 15.00p | 17.50p | 88742 |
| 08/08/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 86 |
| 07/08/2013 | 15.50p | 16.40p | 15.50p | 15.50p | 14542 |
| 06/08/2013 | 15.50p | 16.40p | 14.10p | 15.50p | 960 |
| 05/08/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 31 |
| 02/08/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 331 |
| 01/08/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 4 |
| 31/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 0 |
| 30/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 0 |
| 29/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 0 |
| 26/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 0 |
| 25/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 0 |
| 24/07/2013 | 15.50p | 15.50p | 14.10p | 15.50p | 174 |
| 23/07/2013 | 15.50p | 15.80p | 14.10p | 15.50p | 20004 |
| 22/07/2013 | 16.50p | 16.50p | 15.00p | 15.50p | 12464 |
| 19/07/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 18/07/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 17/07/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 5000 |
| 16/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 0 |
| 15/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 172 |
| 12/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 0 |
| 11/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 0 |
| 10/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 645 |
| 09/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 24 |
| 08/07/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 2872 |
| 05/07/2013 | 16.50p | 16.80p | 16.50p | 16.50p | 285 |
| 04/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 62 |
| 03/07/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 55 |
| 02/07/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 1913 |
| 01/07/2013 | 16.50p | 16.50p | 15.05p | 16.50p | 11007 |
| 28/06/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 27/06/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 26/06/2013 | 16.00p | 16.50p | 16.00p | 16.50p | 20000 |
| 25/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 24/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 1964 |
| 21/06/2013 | 16.50p | 16.50p | 14.35p | 16.00p | 54426 |
| 20/06/2013 | 16.50p | 16.50p | 15.35p | 16.50p | 129 |
| 19/06/2013 | 16.50p | 16.50p | 15.35p | 16.50p | 43 |
| 18/06/2013 | 16.50p | 17.00p | 15.33p | 16.50p | 0 |
| 17/06/2013 | 17.00p | 17.00p | 15.33p | 16.50p | 5941 |
| 14/06/2013 | 17.00p | 17.00p | 15.83p | 17.00p | 767 |
| 13/06/2013 | 17.50p | 17.50p | 16.35p | 17.00p | 10000 |
| 12/06/2013 | 17.50p | 17.68p | 16.33p | 17.50p | 0 |
| 11/06/2013 | 17.50p | 17.68p | 16.33p | 17.50p | 0 |
| 10/06/2013 | 17.50p | 17.68p | 16.33p | 17.50p | 14291 |
| 07/06/2013 | 17.50p | 17.50p | 16.25p | 17.50p | 7089 |
| 06/06/2013 | 17.50p | 17.68p | 16.00p | 17.50p | 2882 |
| 05/06/2013 | 17.50p | 17.50p | 16.10p | 17.50p | 106 |
| 04/06/2013 | 17.50p | 17.50p | 16.10p | 17.50p | 92 |
| 03/06/2013 | 16.50p | 17.95p | 16.50p | 17.50p | 70890 |
| 31/05/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 0 |
| 30/05/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 6068 |
| 29/05/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 2376 |
| 28/05/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 688 |
| 24/05/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 41 |
| 23/05/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 22/05/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 58682 |
| 21/05/2013 | 16.50p | 17.70p | 15.13p | 16.50p | 0 |
| 20/05/2013 | 16.50p | 17.70p | 15.13p | 16.50p | 21128 |
| 17/05/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 1570 |
| 16/05/2013 | 17.50p | 17.50p | 16.00p | 16.50p | 20000 |
| 15/05/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 1798 |
| 14/05/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 10000 |
| 13/05/2013 | 17.50p | 18.00p | 16.00p | 17.50p | 6272 |
| 10/05/2013 | 16.50p | 18.00p | 16.00p | 17.50p | 28375 |
| 09/05/2013 | 16.50p | 17.70p | 15.00p | 16.50p | 0 |
| 08/05/2013 | 16.50p | 17.70p | 15.00p | 16.50p | 377 |
| 07/05/2013 | 17.50p | 17.50p | 16.20p | 16.50p | 10000 |
| 03/05/2013 | 17.50p | 17.50p | 16.26p | 17.50p | 17951 |
| 02/05/2013 | 17.50p | 17.50p | 16.26p | 17.50p | 41 |
| 01/05/2013 | 17.50p | 17.50p | 16.26p | 17.50p | 0 |
| 30/04/2013 | 17.50p | 17.50p | 16.26p | 17.50p | 247 |
| 29/04/2013 | 18.00p | 18.00p | 17.00p | 17.50p | 10000 |
| 26/04/2013 | 18.00p | 18.00p | 16.50p | 18.00p | 23 |
| 25/04/2013 | 18.50p | 20.00p | 17.00p | 18.00p | 90726 |
| 24/04/2013 | 20.50p | 20.50p | 17.65p | 18.50p | 28932 |
| 23/04/2013 | 20.50p | 20.50p | 18.50p | 20.50p | 0 |
| 22/04/2013 | 20.50p | 20.50p | 18.50p | 20.50p | 1580 |
| 19/04/2013 | 20.50p | 20.50p | 18.50p | 20.50p | 1476 |
| 18/04/2013 | 21.50p | 21.50p | 18.50p | 20.50p | 3189 |
| 17/04/2013 | 24.25p | 24.25p | 20.00p | 21.50p | 29634 |
| 16/04/2013 | 21.50p | 27.40p | 21.50p | 24.25p | 130785 |
*Close Price adjusted for both dividends and splits