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 |
|---|---|---|---|---|---|
| 18/05/2020 | 3.13p | 3.13p | 2.78p | 2.88p | 914356 |
| 15/05/2020 | 3.38p | 3.42p | 3.00p | 3.13p | 240921 |
| 14/05/2020 | 2.88p | 3.50p | 2.84p | 3.38p | 951458 |
| 13/05/2020 | 2.88p | 3.00p | 2.75p | 2.88p | 684470 |
| 12/05/2020 | 2.93p | 3.00p | 2.88p | 2.88p | 50000 |
| 11/05/2020 | 3.13p | 3.13p | 2.90p | 3.05p | 46012 |
| 08/05/2020 | 3.25p | 3.25p | 2.90p | 3.13p | 284357 |
| 07/05/2020 | 3.25p | 3.25p | 2.90p | 3.13p | 284357 |
| 06/05/2020 | 3.13p | 3.25p | 3.05p | 3.25p | 728940 |
| 05/05/2020 | 3.13p | 3.15p | 3.13p | 3.13p | 286270 |
| 04/05/2020 | 3.25p | 3.45p | 2.60p | 3.13p | 971452 |
| 01/05/2020 | 2.75p | 3.00p | 2.50p | 3.00p | 1368631 |
| 30/04/2020 | 3.13p | 3.13p | 2.50p | 2.75p | 122137 |
| 29/04/2020 | 2.75p | 3.40p | 2.50p | 3.13p | 1191300 |
| 28/04/2020 | 2.63p | 2.63p | 2.50p | 2.63p | 123171 |
| 27/04/2020 | 2.88p | 2.88p | 2.50p | 2.63p | 133318 |
| 24/04/2020 | 3.13p | 3.13p | 2.75p | 2.88p | 110643 |
| 23/04/2020 | 3.13p | 3.15p | 2.80p | 3.13p | 140968 |
| 22/04/2020 | 3.13p | 3.30p | 3.00p | 3.13p | 266995 |
| 21/04/2020 | 3.13p | 3.13p | 3.00p | 3.13p | 52490 |
| 20/04/2020 | 2.75p | 3.24p | 2.66p | 3.13p | 501525 |
| 17/04/2020 | 2.75p | 3.00p | 2.50p | 2.75p | 361740 |
| 16/04/2020 | 3.13p | 3.13p | 2.61p | 2.75p | 523462 |
| 15/04/2020 | 3.13p | 3.13p | 3.00p | 3.13p | 23346 |
| 14/04/2020 | 3.38p | 3.38p | 3.00p | 3.13p | 613526 |
| 13/04/2020 | 3.38p | 3.38p | 3.00p | 3.38p | 141571 |
| 10/04/2020 | 3.38p | 3.38p | 3.00p | 3.38p | 141571 |
| 09/04/2020 | 3.38p | 3.38p | 3.00p | 3.38p | 141571 |
| 08/04/2020 | 3.38p | 3.48p | 3.29p | 3.38p | 200000 |
| 07/04/2020 | 3.38p | 3.50p | 3.28p | 3.38p | 194022 |
| 06/04/2020 | 5.75p | 5.75p | 3.20p | 3.50p | 4087160 |
| 03/04/2020 | 5.05p | 5.98p | 5.05p | 5.75p | 550563 |
| 02/04/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/04/2020 | 4.90p | 5.40p | 4.88p | 5.05p | 83225 |
| 31/03/2020 | 5.25p | 5.43p | 4.60p | 4.90p | 973496 |
| 30/03/2020 | 5.60p | 5.60p | 5.13p | 5.25p | 665488 |
| 27/03/2020 | 5.60p | 5.63p | 5.31p | 5.60p | 692440 |
| 26/03/2020 | 5.60p | 5.62p | 5.50p | 5.60p | 112950 |
| 25/03/2020 | 5.50p | 6.40p | 5.10p | 5.60p | 680282 |
| 24/03/2020 | 5.25p | 5.50p | 5.03p | 5.50p | 258921 |
| 23/03/2020 | 6.00p | 6.35p | 5.00p | 5.25p | 501106 |
| 20/03/2020 | 6.00p | 6.45p | 5.75p | 6.00p | 133035 |
| 19/03/2020 | 6.75p | 6.85p | 5.95p | 6.00p | 338312 |
| 18/03/2020 | 7.50p | 7.50p | 6.50p | 6.75p | 219039 |
| 17/03/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 55012 |
| 16/03/2020 | 8.25p | 8.50p | 7.00p | 7.75p | 449827 |
| 13/03/2020 | 7.75p | 9.00p | 7.75p | 8.25p | 280443 |
| 12/03/2020 | 9.00p | 9.00p | 7.50p | 7.75p | 746359 |
| 11/03/2020 | 9.25p | 9.25p | 9.01p | 9.25p | 6 |
| 10/03/2020 | 8.75p | 9.40p | 8.75p | 9.25p | 643935 |
| 09/03/2020 | 9.25p | 9.50p | 8.25p | 8.75p | 201877 |
| 06/03/2020 | 9.75p | 9.75p | 9.00p | 9.25p | 136910 |
| 05/03/2020 | 9.75p | 9.75p | 9.70p | 9.75p | 13952 |
| 04/03/2020 | 9.75p | 9.75p | 9.50p | 9.75p | 32715 |
| 03/03/2020 | 9.75p | 10.45p | 9.56p | 9.75p | 969492 |
| 02/03/2020 | 10.25p | 10.25p | 9.00p | 9.75p | 1278214 |
| 28/02/2020 | 10.75p | 10.75p | 9.55p | 10.25p | 261995 |
| 27/02/2020 | 11.50p | 11.50p | 10.50p | 11.25p | 208000 |
| 26/02/2020 | 11.25p | 11.75p | 11.25p | 11.50p | 123898 |
| 25/02/2020 | 11.25p | 11.50p | 11.05p | 11.25p | 70000 |
| 24/02/2020 | 11.75p | 11.75p | 11.01p | 11.25p | 399562 |
| 21/02/2020 | 12.00p | 12.40p | 11.55p | 11.75p | 173376 |
| 20/02/2020 | 12.25p | 12.50p | 11.77p | 12.00p | 228750 |
| 19/02/2020 | 11.50p | 12.25p | 11.15p | 12.25p | 363757 |
| 18/02/2020 | 11.75p | 11.80p | 11.25p | 11.50p | 136831 |
| 17/02/2020 | 12.00p | 12.10p | 11.15p | 11.75p | 234091 |
| 14/02/2020 | 12.50p | 12.63p | 11.50p | 12.00p | 211491 |
| 13/02/2020 | 12.75p | 12.75p | 12.10p | 12.50p | 204156 |
| 12/02/2020 | 12.50p | 13.85p | 12.50p | 13.00p | 355069 |
| 11/02/2020 | 11.25p | 12.66p | 11.05p | 12.50p | 647251 |
| 10/02/2020 | 11.75p | 11.75p | 10.73p | 11.50p | 789337 |
| 07/02/2020 | 12.75p | 12.75p | 11.50p | 11.75p | 361624 |
| 06/02/2020 | 11.75p | 12.75p | 11.70p | 12.75p | 707100 |
| 05/02/2020 | 11.75p | 11.90p | 11.63p | 11.75p | 397022 |
| 04/02/2020 | 12.13p | 12.13p | 11.47p | 11.75p | 1715103 |
| 03/02/2020 | 12.63p | 12.63p | 12.00p | 12.13p | 704028 |
| 31/01/2020 | 12.63p | 12.65p | 12.11p | 12.63p | 219423 |
| 30/01/2020 | 13.00p | 13.00p | 12.30p | 12.63p | 567653 |
| 29/01/2020 | 13.25p | 13.50p | 13.00p | 13.00p | 86011 |
| 28/01/2020 | 13.00p | 13.84p | 12.52p | 13.25p | 256163 |
| 27/01/2020 | 13.50p | 13.50p | 12.50p | 12.75p | 349900 |
| 24/01/2020 | 13.75p | 13.95p | 13.25p | 13.50p | 42214 |
| 23/01/2020 | 14.13p | 14.25p | 13.75p | 13.75p | 131021 |
| 22/01/2020 | 15.00p | 15.30p | 14.13p | 14.13p | 332669 |
| 21/01/2020 | 15.50p | 15.50p | 14.08p | 14.50p | 324096 |
| 20/01/2020 | 15.50p | 16.02p | 15.26p | 15.50p | 228713 |
| 17/01/2020 | 15.00p | 15.50p | 14.65p | 15.50p | 216782 |
| 16/01/2020 | 15.00p | 15.15p | 14.70p | 15.00p | 57470 |
| 15/01/2020 | 15.50p | 15.50p | 14.66p | 15.00p | 280275 |
| 14/01/2020 | 15.00p | 15.85p | 15.00p | 15.50p | 94546 |
| 13/01/2020 | 15.00p | 15.25p | 14.91p | 15.00p | 119339 |
| 10/01/2020 | 16.50p | 16.65p | 14.68p | 15.00p | 540594 |
| 09/01/2020 | 15.50p | 16.90p | 14.39p | 14.75p | 989960 |
| 08/01/2020 | 14.75p | 15.40p | 14.55p | 15.25p | 613703 |
| 07/01/2020 | 13.50p | 15.40p | 13.50p | 14.75p | 339045 |
| 06/01/2020 | 14.25p | 14.25p | 13.05p | 13.50p | 333217 |
| 03/01/2020 | 14.00p | 15.95p | 14.00p | 14.25p | 688796 |
| 02/01/2020 | 12.00p | 14.43p | 12.00p | 14.00p | 1480305 |
| 01/01/2020 | 10.25p | 12.30p | 10.25p | 11.75p | 501720 |
| 31/12/2019 | 10.25p | 12.30p | 10.25p | 11.75p | 576720 |
| 30/12/2019 | 10.50p | 10.50p | 9.75p | 10.25p | 448809 |
| 27/12/2019 | 11.00p | 11.00p | 10.10p | 10.50p | 69324 |
| 26/12/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1142 |
| 25/12/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1142 |
| 24/12/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1142 |
| 23/12/2019 | 11.25p | 11.25p | 10.97p | 11.00p | 49992 |
| 20/12/2019 | 11.25p | 11.25p | 10.60p | 11.25p | 102368 |
| 19/12/2019 | 11.50p | 11.50p | 11.08p | 11.25p | 114062 |
| 18/12/2019 | 11.50p | 11.50p | 11.35p | 11.50p | 27282 |
| 17/12/2019 | 13.12p | 13.12p | 11.15p | 11.50p | 447955 |
| 16/12/2019 | 12.75p | 14.00p | 12.75p | 13.12p | 60265 |
| 13/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 10/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 09/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 02/12/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 29/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 28/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 27/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 26/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 25/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 22/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 21/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 18/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 15/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 13/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 01/11/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 31/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 30/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 29/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 28/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 25/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 24/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 22/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 21/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 18/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 17/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 16/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 15/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 10/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 09/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 02/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 01/10/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 30/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 27/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 26/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 25/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 24/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 18/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 17/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 16/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 13/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 10/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 09/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 02/09/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 30/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 29/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 28/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 27/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 22/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 21/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 16/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 15/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 13/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/08/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
*Close Price adjusted for both dividends and splits