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 |
|---|---|---|---|---|---|
| 02/03/2021 | 7.00p | 7.25p | 6.59p | 7.00p | 447731 |
| 01/03/2021 | 7.00p | 7.22p | 6.60p | 7.00p | 176017 |
| 26/02/2021 | 7.25p | 7.35p | 6.60p | 7.00p | 255599 |
| 25/02/2021 | 6.75p | 7.99p | 6.52p | 7.50p | 1500672 |
| 24/02/2021 | 6.25p | 7.00p | 6.25p | 6.52p | 191258 |
| 23/02/2021 | 6.00p | 6.50p | 6.00p | 6.25p | 108273 |
| 22/02/2021 | 5.75p | 6.43p | 5.60p | 6.00p | 159547 |
| 19/02/2021 | 5.75p | 6.00p | 5.05p | 5.75p | 783497 |
| 18/02/2021 | 5.25p | 6.00p | 5.25p | 5.75p | 543858 |
| 17/02/2021 | 5.75p | 5.75p | 5.25p | 5.25p | 274607 |
| 16/02/2021 | 5.75p | 5.90p | 5.25p | 5.75p | 85770 |
| 15/02/2021 | 5.75p | 5.96p | 5.56p | 5.75p | 120773 |
| 12/02/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 4421 |
| 11/02/2021 | 5.60p | 5.96p | 5.55p | 5.75p | 160000 |
| 10/02/2021 | 5.60p | 5.60p | 5.22p | 5.60p | 8910 |
| 09/02/2021 | 5.60p | 5.60p | 5.20p | 5.60p | 460607 |
| 08/02/2021 | 5.50p | 5.65p | 5.00p | 5.60p | 70634 |
| 05/02/2021 | 5.25p | 5.35p | 5.04p | 5.25p | 94850 |
| 04/02/2021 | 5.25p | 5.30p | 5.25p | 5.30p | 6728 |
| 03/02/2021 | 5.25p | 5.33p | 5.08p | 5.22p | 146782 |
| 02/02/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/02/2021 | 5.40p | 5.40p | 5.19p | 5.25p | 310000 |
| 29/01/2021 | 5.40p | 5.68p | 5.20p | 5.40p | 46824 |
| 28/01/2021 | 5.75p | 5.75p | 5.15p | 5.40p | 348150 |
| 27/01/2021 | 6.00p | 6.10p | 5.51p | 5.75p | 250290 |
| 26/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/01/2021 | 6.25p | 6.44p | 5.99p | 6.25p | 144038 |
| 22/01/2021 | 6.25p | 6.25p | 6.03p | 6.25p | 30116 |
| 21/01/2021 | 6.25p | 6.25p | 6.03p | 6.25p | 59143 |
| 20/01/2021 | 6.50p | 6.50p | 6.01p | 6.25p | 28890 |
| 19/01/2021 | 6.50p | 6.84p | 6.05p | 6.50p | 444034 |
| 18/01/2021 | 6.25p | 6.69p | 5.50p | 6.50p | 709454 |
| 15/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 121668 |
| 14/01/2021 | 6.25p | 6.50p | 6.00p | 6.16p | 294434 |
| 13/01/2021 | 5.85p | 6.50p | 5.85p | 6.25p | 218892 |
| 12/01/2021 | 5.50p | 6.00p | 5.50p | 5.85p | 320500 |
| 11/01/2021 | 5.00p | 5.90p | 5.00p | 5.50p | 272146 |
| 08/01/2021 | 5.00p | 5.40p | 4.63p | 5.00p | 884109 |
| 07/01/2021 | 5.25p | 5.95p | 5.00p | 5.50p | 885592 |
| 06/01/2021 | 5.08p | 5.48p | 5.03p | 5.25p | 594675 |
| 05/01/2021 | 5.20p | 5.20p | 5.00p | 5.08p | 235001 |
| 04/01/2021 | 5.20p | 5.36p | 5.00p | 5.20p | 34730 |
| 31/12/2020 | 5.25p | 5.30p | 5.05p | 5.20p | 56753 |
| 30/12/2020 | 5.25p | 5.30p | 5.00p | 5.00p | 34296 |
| 24/12/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 35225 |
| 23/12/2020 | 5.25p | 5.37p | 5.00p | 5.25p | 36000 |
| 22/12/2020 | 5.25p | 5.39p | 5.00p | 5.25p | 20778 |
| 21/12/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/12/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 31657 |
| 17/12/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 157318 |
| 16/12/2020 | 5.50p | 5.63p | 5.00p | 5.50p | 501 |
| 15/12/2020 | 5.75p | 5.75p | 5.00p | 5.50p | 111448 |
| 14/12/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 15000 |
| 11/12/2020 | 5.75p | 5.77p | 5.46p | 5.75p | 86224 |
| 10/12/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 33717 |
| 09/12/2020 | 5.50p | 6.00p | 5.50p | 6.00p | 356921 |
| 08/12/2020 | 5.00p | 6.00p | 4.50p | 5.50p | 710374 |
| 07/12/2020 | 5.00p | 5.95p | 4.61p | 4.72p | 825875 |
| 04/12/2020 | 4.75p | 4.99p | 4.53p | 4.75p | 138299 |
| 03/12/2020 | 4.75p | 4.75p | 4.21p | 4.75p | 33609 |
| 02/12/2020 | 5.25p | 5.28p | 4.59p | 4.75p | 169811 |
| 01/12/2020 | 5.50p | 5.50p | 4.80p | 5.25p | 87000 |
| 30/11/2020 | 5.25p | 5.80p | 5.02p | 5.50p | 538403 |
| 27/11/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 137266 |
| 26/11/2020 | 4.75p | 5.48p | 4.65p | 5.25p | 308277 |
| 25/11/2020 | 4.35p | 4.99p | 4.13p | 4.75p | 1239363 |
| 24/11/2020 | 3.75p | 4.40p | 3.75p | 4.35p | 338569 |
| 23/11/2020 | 4.00p | 4.00p | 3.68p | 3.75p | 89900 |
| 20/11/2020 | 3.75p | 4.25p | 3.55p | 4.00p | 376907 |
| 19/11/2020 | 3.63p | 3.94p | 3.52p | 3.75p | 352066 |
| 18/11/2020 | 3.75p | 4.00p | 3.50p | 3.75p | 15834 |
| 17/11/2020 | 3.63p | 4.00p | 3.40p | 3.75p | 308011 |
| 16/11/2020 | 3.38p | 3.90p | 3.38p | 3.63p | 452749 |
| 13/11/2020 | 3.38p | 3.43p | 3.38p | 3.38p | 57756 |
| 12/11/2020 | 3.38p | 3.38p | 3.25p | 3.38p | 3 |
| 10/11/2020 | 3.75p | 3.75p | 3.30p | 3.38p | 189918 |
| 09/11/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/11/2020 | 3.98p | 3.98p | 3.70p | 3.75p | 8138 |
| 05/11/2020 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 04/11/2020 | 3.98p | 4.00p | 3.98p | 3.98p | 19801 |
| 03/11/2020 | 4.00p | 4.00p | 3.98p | 3.98p | 0 |
| 02/11/2020 | 4.00p | 4.04p | 3.56p | 4.00p | 83747 |
| 30/10/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/10/2020 | 4.00p | 4.00p | 3.75p | 4.00p | 200 |
| 28/10/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2020 | 4.00p | 4.18p | 3.80p | 4.00p | 50551 |
| 26/10/2020 | 4.00p | 4.20p | 3.80p | 4.00p | 127678 |
| 23/10/2020 | 4.25p | 4.40p | 4.00p | 4.00p | 360395 |
| 22/10/2020 | 4.38p | 4.75p | 4.00p | 4.25p | 614496 |
| 21/10/2020 | 3.88p | 4.74p | 3.81p | 4.38p | 376710 |
| 20/10/2020 | 3.63p | 4.25p | 3.52p | 4.00p | 211736 |
| 19/10/2020 | 3.15p | 4.00p | 3.06p | 3.63p | 618618 |
| 16/10/2020 | 3.15p | 3.24p | 3.03p | 3.15p | 62626 |
| 15/10/2020 | 3.25p | 3.28p | 3.00p | 3.15p | 77799 |
| 14/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 4847 |
| 13/10/2020 | 3.25p | 3.25p | 3.05p | 3.25p | 1 |
| 12/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 15000 |
| 09/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 32500 |
| 08/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 3 |
| 07/10/2020 | 3.25p | 3.43p | 3.06p | 3.25p | 39447 |
| 06/10/2020 | 3.25p | 3.43p | 3.25p | 3.25p | 2900 |
| 05/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2020 | 3.25p | 3.43p | 3.25p | 3.25p | 10000 |
| 01/10/2020 | 3.25p | 3.43p | 3.25p | 3.25p | 3399 |
| 30/09/2020 | 3.38p | 3.43p | 3.00p | 3.25p | 142916 |
| 29/09/2020 | 3.38p | 3.60p | 3.00p | 3.38p | 110984 |
| 28/09/2020 | 3.38p | 3.60p | 3.00p | 3.38p | 11812 |
| 25/09/2020 | 3.75p | 3.75p | 3.00p | 3.38p | 212011 |
| 24/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 4431 |
| 21/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/09/2020 | 3.75p | 3.75p | 3.55p | 3.75p | 2487 |
| 16/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 111432 |
| 14/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/09/2020 | 3.25p | 4.00p | 3.25p | 3.75p | 828730 |
| 10/09/2020 | 3.25p | 3.48p | 3.25p | 3.25p | 14632 |
| 09/09/2020 | 3.25p | 3.48p | 3.06p | 3.25p | 28556 |
| 08/09/2020 | 3.25p | 3.48p | 3.06p | 3.25p | 413118 |
| 07/09/2020 | 4.13p | 4.13p | 3.00p | 3.25p | 731328 |
| 04/09/2020 | 4.13p | 4.13p | 3.99p | 4.13p | 30302 |
| 03/09/2020 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/09/2020 | 4.25p | 4.25p | 3.75p | 4.13p | 67788 |
| 01/09/2020 | 3.38p | 4.46p | 3.35p | 4.25p | 311303 |
| 28/08/2020 | 3.38p | 3.74p | 3.35p | 3.38p | 118029 |
| 27/08/2020 | 4.25p | 4.38p | 3.35p | 3.38p | 966410 |
| 26/08/2020 | 4.00p | 4.25p | 3.55p | 3.75p | 1181847 |
| 25/08/2020 | 3.75p | 4.45p | 3.75p | 4.00p | 560934 |
| 24/08/2020 | 3.75p | 4.00p | 3.52p | 3.75p | 334426 |
| 21/08/2020 | 3.75p | 3.96p | 3.52p | 3.75p | 42025 |
| 20/08/2020 | 4.00p | 4.00p | 3.52p | 3.75p | 156689 |
| 19/08/2020 | 3.00p | 4.07p | 3.00p | 4.00p | 990833 |
| 18/08/2020 | 3.00p | 3.45p | 2.88p | 3.00p | 525640 |
| 17/08/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/08/2020 | 3.00p | 3.50p | 2.69p | 3.00p | 764165 |
| 13/08/2020 | 3.50p | 3.65p | 2.70p | 3.00p | 301441 |
| 12/08/2020 | 3.75p | 3.85p | 3.10p | 3.50p | 43798 |
| 11/08/2020 | 3.63p | 3.75p | 2.96p | 3.75p | 1174567 |
| 10/08/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 85360 |
| 07/08/2020 | 3.63p | 3.63p | 3.27p | 3.63p | 21 |
| 06/08/2020 | 3.25p | 4.00p | 3.25p | 3.63p | 1090024 |
| 05/08/2020 | 3.25p | 3.33p | 3.25p | 3.25p | 78620 |
| 04/08/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 179555 |
| 03/08/2020 | 3.25p | 3.25p | 3.06p | 3.25p | 77883 |
| 31/07/2020 | 3.25p | 3.35p | 3.25p | 3.25p | 167047 |
| 30/07/2020 | 3.25p | 3.25p | 3.05p | 3.25p | 200000 |
| 29/07/2020 | 3.25p | 3.41p | 3.02p | 3.25p | 765326 |
| 28/07/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 182211 |
| 27/07/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 2668402 |
| 24/07/2020 | 3.13p | 4.00p | 3.13p | 3.25p | 1552093 |
| 23/07/2020 | 3.13p | 3.15p | 3.13p | 3.13p | 106129 |
| 22/07/2020 | 3.25p | 3.25p | 2.55p | 3.13p | 296093 |
| 21/07/2020 | 3.38p | 3.40p | 3.00p | 3.25p | 277022 |
| 20/07/2020 | 3.50p | 3.60p | 3.33p | 3.38p | 105147 |
| 17/07/2020 | 3.50p | 3.60p | 3.50p | 3.50p | 552 |
| 16/07/2020 | 3.50p | 3.60p | 3.33p | 3.50p | 158369 |
| 15/07/2020 | 3.75p | 3.90p | 3.30p | 3.50p | 380173 |
| 14/07/2020 | 3.63p | 3.82p | 3.38p | 3.75p | 391568 |
| 13/07/2020 | 3.25p | 3.63p | 3.25p | 3.63p | 999875 |
| 10/07/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 35799 |
| 09/07/2020 | 3.13p | 3.38p | 3.00p | 3.25p | 636523 |
| 08/07/2020 | 3.13p | 3.15p | 2.75p | 3.13p | 247668 |
| 07/07/2020 | 3.25p | 3.25p | 2.72p | 3.13p | 330141 |
| 06/07/2020 | 3.25p | 3.40p | 3.00p | 3.25p | 41916 |
| 03/07/2020 | 3.25p | 3.40p | 3.00p | 3.25p | 24939 |
| 02/07/2020 | 3.63p | 3.63p | 3.00p | 3.25p | 332950 |
| 01/07/2020 | 3.63p | 3.63p | 3.30p | 3.63p | 119445 |
| 30/06/2020 | 3.63p | 3.63p | 3.50p | 3.63p | 17 |
| 29/06/2020 | 4.38p | 4.45p | 3.25p | 3.63p | 737835 |
| 26/06/2020 | 4.38p | 4.70p | 4.08p | 4.38p | 245657 |
| 25/06/2020 | 4.00p | 5.38p | 3.79p | 4.50p | 4025969 |
| 24/06/2020 | 3.25p | 4.50p | 3.25p | 3.50p | 1542024 |
| 23/06/2020 | 3.00p | 3.74p | 3.00p | 3.25p | 1453144 |
| 22/06/2020 | 3.00p | 3.15p | 2.80p | 3.00p | 721584 |
| 19/06/2020 | 2.88p | 3.00p | 2.78p | 3.00p | 498887 |
| 18/06/2020 | 3.00p | 3.00p | 2.81p | 2.88p | 200000 |
| 17/06/2020 | 3.00p | 3.15p | 3.00p | 3.00p | 15873 |
| 16/06/2020 | 3.00p | 3.00p | 2.81p | 3.00p | 15585 |
| 15/06/2020 | 3.00p | 3.00p | 2.81p | 3.00p | 200000 |
| 12/06/2020 | 3.00p | 3.25p | 2.78p | 3.00p | 443789 |
| 11/06/2020 | 3.13p | 3.20p | 2.84p | 3.00p | 201245 |
| 10/06/2020 | 3.13p | 3.13p | 3.00p | 3.13p | 383969 |
| 09/06/2020 | 2.88p | 3.13p | 2.75p | 3.13p | 593369 |
| 08/06/2020 | 3.13p | 3.13p | 2.80p | 2.88p | 475224 |
| 05/06/2020 | 3.13p | 3.13p | 2.85p | 3.13p | 244351 |
| 04/06/2020 | 3.13p | 3.15p | 2.83p | 3.13p | 151680 |
| 03/06/2020 | 3.25p | 3.25p | 3.00p | 3.13p | 163195 |
| 02/06/2020 | 3.25p | 3.30p | 3.00p | 3.25p | 225430 |
| 01/06/2020 | 3.25p | 3.38p | 3.03p | 3.25p | 461711 |
| 29/05/2020 | 3.25p | 3.43p | 2.85p | 3.25p | 236943 |
| 28/05/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 257538 |
| 27/05/2020 | 3.13p | 3.45p | 2.92p | 3.25p | 1098946 |
| 26/05/2020 | 3.00p | 3.14p | 2.83p | 3.13p | 717110 |
| 25/05/2020 | 3.25p | 3.25p | 2.69p | 3.00p | 1072818 |
| 22/05/2020 | 3.25p | 3.25p | 2.69p | 3.00p | 1072818 |
| 21/05/2020 | 2.88p | 3.81p | 2.76p | 3.38p | 2349865 |
| 20/05/2020 | 2.88p | 2.88p | 2.75p | 2.88p | 50000 |
| 19/05/2020 | 2.88p | 2.98p | 2.76p | 2.88p | 182039 |
*Close Price adjusted for both dividends and splits