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 |
|---|---|---|---|---|---|
| 06/10/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 05/10/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/10/2022 | 2.70p | 2.70p | 2.50p | 2.60p | 32000 |
| 03/10/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 30/09/2022 | 2.75p | 2.78p | 2.50p | 2.70p | 36160 |
| 29/09/2022 | 2.75p | 2.79p | 2.75p | 2.75p | 26321 |
| 28/09/2022 | 2.85p | 2.85p | 2.60p | 2.75p | 35030 |
| 27/09/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 19497 |
| 26/09/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 19741 |
| 23/09/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/09/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/09/2022 | 2.85p | 2.88p | 2.85p | 2.85p | 30000 |
| 20/09/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 16/09/2022 | 2.55p | 2.96p | 2.55p | 2.85p | 1021967 |
| 15/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 14/09/2022 | 2.65p | 2.65p | 2.55p | 2.55p | 20000 |
| 13/09/2022 | 2.80p | 2.80p | 2.65p | 2.65p | 77106 |
| 12/09/2022 | 3.10p | 3.19p | 2.72p | 2.80p | 341619 |
| 09/09/2022 | 3.40p | 3.40p | 3.01p | 3.10p | 270000 |
| 08/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 07/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 06/09/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 780914 |
| 05/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/09/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 30320 |
| 01/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 31/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 30/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/08/2022 | 3.40p | 3.43p | 3.40p | 3.40p | 30000 |
| 25/08/2022 | 3.40p | 3.50p | 3.40p | 3.40p | 3773185 |
| 24/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 23/08/2022 | 3.40p | 3.45p | 3.39p | 3.40p | 40078 |
| 22/08/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 2231 |
| 19/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 18/08/2022 | 3.40p | 3.40p | 3.39p | 3.40p | 15000 |
| 17/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 16/08/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 548666 |
| 15/08/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 12/08/2022 | 3.50p | 3.50p | 3.30p | 3.40p | 91634 |
| 11/08/2022 | 3.50p | 3.62p | 3.50p | 3.50p | 11658 |
| 10/08/2022 | 3.50p | 3.62p | 3.50p | 3.50p | 20000 |
| 09/08/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2022 | 3.60p | 3.60p | 3.35p | 3.50p | 423432 |
| 05/08/2022 | 3.60p | 3.68p | 3.60p | 3.60p | 287129 |
| 04/08/2022 | 3.80p | 3.80p | 3.50p | 3.60p | 251515 |
| 03/08/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 12914 |
| 02/08/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 43 |
| 01/08/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 33159 |
| 29/07/2022 | 3.80p | 3.89p | 3.80p | 3.80p | 10000 |
| 28/07/2022 | 3.80p | 3.89p | 3.80p | 3.80p | 9814 |
| 27/07/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 26/07/2022 | 3.80p | 3.92p | 3.60p | 3.80p | 37610 |
| 25/07/2022 | 3.55p | 3.80p | 3.55p | 3.80p | 488389 |
| 22/07/2022 | 3.55p | 3.70p | 3.55p | 3.70p | 213394 |
| 21/07/2022 | 3.55p | 3.64p | 3.55p | 3.55p | 100401 |
| 20/07/2022 | 3.55p | 3.60p | 3.40p | 3.55p | 78627 |
| 19/07/2022 | 3.85p | 3.85p | 3.33p | 3.55p | 839077 |
| 18/07/2022 | 3.85p | 3.85p | 3.75p | 3.85p | 279550 |
| 15/07/2022 | 3.95p | 3.98p | 3.95p | 3.95p | 10000 |
| 14/07/2022 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 13/07/2022 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 12/07/2022 | 3.95p | 3.98p | 3.95p | 3.95p | 44695 |
| 11/07/2022 | 3.95p | 3.95p | 3.76p | 3.95p | 6644 |
| 08/07/2022 | 3.95p | 3.95p | 3.76p | 3.95p | 6644 |
| 07/07/2022 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 06/07/2022 | 3.95p | 4.00p | 3.95p | 3.95p | 350000 |
| 05/07/2022 | 4.10p | 4.10p | 3.95p | 3.95p | 300000 |
| 04/07/2022 | 4.15p | 4.15p | 4.00p | 4.10p | 770000 |
| 01/07/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/06/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 234351 |
| 29/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/06/2022 | 4.15p | 4.15p | 4.08p | 4.15p | 1964 |
| 27/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/06/2022 | 4.15p | 4.22p | 4.05p | 4.15p | 228661 |
| 23/06/2022 | 4.25p | 4.25p | 4.05p | 4.15p | 200000 |
| 22/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/06/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 7 |
| 20/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 350000 |
| 17/06/2022 | 4.25p | 4.25p | 4.20p | 4.25p | 11471 |
| 16/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/06/2022 | 4.60p | 4.60p | 4.00p | 4.25p | 104730 |
| 14/06/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/06/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 10/06/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 09/06/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/06/2022 | 4.75p | 4.75p | 4.50p | 4.60p | 45818 |
| 07/06/2022 | 4.75p | 4.87p | 4.75p | 4.75p | 204127 |
| 06/06/2022 | 4.85p | 4.85p | 4.53p | 4.75p | 42232 |
| 01/06/2022 | 4.85p | 4.85p | 4.58p | 4.85p | 7500 |
| 31/05/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 27/05/2022 | 5.00p | 5.00p | 4.55p | 4.85p | 234370 |
| 26/05/2022 | 4.25p | 5.36p | 4.16p | 5.00p | 280564 |
| 25/05/2022 | 4.00p | 4.50p | 4.00p | 4.25p | 651977 |
| 24/05/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/05/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/05/2022 | 4.00p | 4.26p | 4.00p | 4.00p | 30045 |
| 19/05/2022 | 4.25p | 4.25p | 3.50p | 4.00p | 493583 |
| 18/05/2022 | 4.50p | 4.50p | 4.08p | 4.25p | 116158 |
| 17/05/2022 | 4.75p | 5.02p | 4.00p | 4.50p | 760550 |
| 16/05/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/05/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 230669 |
| 12/05/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 30000 |
| 11/05/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/05/2022 | 5.00p | 5.00p | 4.50p | 5.00p | 8447 |
| 09/05/2022 | 5.63p | 5.63p | 4.63p | 5.00p | 104581 |
| 06/05/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/05/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/05/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/05/2022 | 5.63p | 5.63p | 5.25p | 5.63p | 52000 |
| 29/04/2022 | 5.15p | 5.72p | 5.15p | 5.63p | 54750 |
| 28/04/2022 | 4.90p | 4.90p | 4.66p | 4.90p | 500 |
| 27/04/2022 | 4.90p | 5.22p | 4.90p | 4.90p | 10000 |
| 26/04/2022 | 4.90p | 5.18p | 4.90p | 4.90p | 10000 |
| 25/04/2022 | 5.50p | 5.50p | 4.90p | 4.90p | 79625 |
| 22/04/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/04/2022 | 5.75p | 5.75p | 5.50p | 5.63p | 10000 |
| 20/04/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 8000 |
| 19/04/2022 | 5.75p | 5.75p | 5.52p | 5.75p | 160000 |
| 14/04/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/04/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 16000 |
| 12/04/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/04/2022 | 5.63p | 5.75p | 5.50p | 5.75p | 98010 |
| 08/04/2022 | 5.38p | 5.38p | 5.28p | 5.38p | 40250 |
| 07/04/2022 | 5.38p | 5.50p | 5.28p | 5.38p | 275668 |
| 06/04/2022 | 5.00p | 5.40p | 4.65p | 5.38p | 104804 |
| 05/04/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/04/2022 | 5.00p | 5.35p | 4.65p | 5.00p | 6034 |
| 01/04/2022 | 5.00p | 5.40p | 5.00p | 5.00p | 330716 |
| 31/03/2022 | 4.90p | 5.00p | 4.80p | 5.00p | 155264 |
| 30/03/2022 | 4.75p | 4.98p | 4.75p | 4.90p | 107829 |
| 29/03/2022 | 5.25p | 5.35p | 4.75p | 4.75p | 42091 |
| 28/03/2022 | 5.25p | 5.25p | 5.20p | 5.25p | 5000 |
| 25/03/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 33488 |
| 24/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/03/2022 | 5.35p | 5.35p | 5.25p | 5.25p | 0 |
| 22/03/2022 | 5.48p | 5.48p | 5.00p | 5.35p | 100000 |
| 21/03/2022 | 5.75p | 5.75p | 5.48p | 5.48p | 257500 |
| 18/03/2022 | 5.75p | 5.75p | 5.53p | 5.75p | 4515 |
| 17/03/2022 | 5.75p | 5.80p | 5.51p | 5.75p | 61493 |
| 16/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/03/2022 | 5.75p | 5.88p | 5.58p | 5.75p | 17878 |
| 11/03/2022 | 4.75p | 6.00p | 4.75p | 5.75p | 2892361 |
| 10/03/2022 | 4.75p | 4.88p | 4.75p | 4.75p | 10000 |
| 09/03/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/03/2022 | 4.85p | 4.85p | 4.70p | 4.75p | 15000 |
| 07/03/2022 | 4.55p | 4.85p | 4.50p | 4.85p | 488943 |
| 04/03/2022 | 4.15p | 4.55p | 4.15p | 4.55p | 700716 |
| 03/03/2022 | 4.10p | 4.25p | 4.10p | 4.15p | 54107 |
| 02/03/2022 | 4.55p | 4.55p | 4.06p | 4.10p | 207075 |
| 01/03/2022 | 4.60p | 4.60p | 4.50p | 4.55p | 260000 |
| 28/02/2022 | 4.85p | 4.85p | 4.50p | 4.60p | 11597 |
| 25/02/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 24/02/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 50000 |
| 23/02/2022 | 4.60p | 5.00p | 4.51p | 4.85p | 100361 |
| 22/02/2022 | 4.75p | 4.75p | 4.50p | 4.60p | 131362 |
| 21/02/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/02/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 156941 |
| 17/02/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/02/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 76272 |
| 15/02/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/02/2022 | 4.90p | 4.90p | 4.50p | 4.75p | 451307 |
| 11/02/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 23379 |
| 10/02/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 6272 |
| 09/02/2022 | 5.25p | 5.25p | 4.60p | 4.90p | 126269 |
| 08/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/02/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 56489 |
| 04/02/2022 | 5.13p | 5.25p | 5.00p | 5.25p | 48924 |
| 03/02/2022 | 5.13p | 5.13p | 5.00p | 5.13p | 40000 |
| 02/02/2022 | 5.13p | 5.13p | 5.00p | 5.13p | 182462 |
| 01/02/2022 | 5.13p | 5.13p | 5.00p | 5.13p | 10000 |
| 31/01/2022 | 5.13p | 5.13p | 5.00p | 5.13p | 14370 |
| 28/01/2022 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/01/2022 | 5.13p | 5.13p | 5.00p | 5.13p | 475000 |
| 26/01/2022 | 5.38p | 5.38p | 5.00p | 5.13p | 274961 |
| 25/01/2022 | 5.50p | 5.50p | 5.25p | 5.38p | 234262 |
| 24/01/2022 | 5.50p | 5.50p | 5.25p | 5.50p | 268385 |
| 21/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/01/2022 | 5.50p | 5.50p | 5.25p | 5.50p | 76783 |
| 18/01/2022 | 5.50p | 5.50p | 5.25p | 5.50p | 45000 |
| 17/01/2022 | 5.50p | 5.50p | 5.29p | 5.50p | 10000 |
| 14/01/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 114009 |
| 13/01/2022 | 5.50p | 5.50p | 5.25p | 5.50p | 17895 |
| 12/01/2022 | 5.38p | 5.50p | 5.28p | 5.50p | 100000 |
| 10/01/2022 | 5.38p | 5.39p | 5.25p | 5.38p | 34420 |
| 07/01/2022 | 5.38p | 5.85p | 5.10p | 5.38p | 434064 |
| 06/01/2022 | 5.38p | 5.38p | 5.25p | 5.38p | 7500 |
| 05/01/2022 | 5.38p | 5.38p | 5.25p | 5.38p | 301 |
| 04/01/2022 | 5.30p | 5.50p | 5.25p | 5.38p | 26651 |
| 31/12/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 30/12/2021 | 5.25p | 5.30p | 5.25p | 5.30p | 9273 |
| 29/12/2021 | 5.25p | 5.25p | 5.08p | 5.25p | 19430 |
| 24/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/12/2021 | 5.25p | 5.25p | 5.08p | 5.25p | 38997 |
| 22/12/2021 | 5.25p | 5.25p | 5.01p | 5.25p | 60000 |
| 21/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 641775 |
| 20/12/2021 | 5.25p | 5.25p | 5.12p | 5.25p | 11847 |
| 17/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 163666 |
| 16/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 40118 |
*Close Price adjusted for both dividends and splits