Cambium Global Timberland Ltd. (TREE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambium Global Timberland Ltd.

Date Open High Low Close* Volume
08/02/2013 45.00p 45.00p 44.00p 45.00p 11647
07/02/2013 45.00p 45.00p 44.00p 45.00p 1056000
06/02/2013 45.00p 45.00p 44.00p 45.00p 27615
05/02/2013 45.00p 45.00p 44.00p 45.00p 550800
04/02/2013 45.00p 45.00p 44.00p 45.00p 97000
01/02/2013 45.00p 45.00p 44.00p 45.00p 56500
31/01/2013 45.00p 45.00p 44.00p 45.00p 17432
30/01/2013 45.00p 45.00p 43.91p 45.00p 3547020
29/01/2013 45.00p 45.00p 44.36p 45.00p 38000
28/01/2013 45.00p 45.00p 44.37p 45.00p 84000
25/01/2013 45.00p 45.00p 44.00p 45.00p 105940
24/01/2013 45.00p 45.00p 44.35p 45.00p 23344
23/01/2013 45.00p 45.00p 44.00p 45.00p 116600
22/01/2013 45.00p 45.00p 44.35p 45.00p 66221
21/01/2013 45.00p 45.00p 44.33p 45.00p 412908
18/01/2013 45.00p 45.09p 44.31p 45.00p 20224
17/01/2013 45.00p 45.00p 44.30p 45.00p 8000
16/01/2013 45.00p 45.15p 45.00p 45.00p 24700
15/01/2013 45.00p 45.00p 44.30p 45.00p 75560
14/01/2013 45.00p 45.19p 44.06p 45.00p 36495
11/01/2013 45.00p 45.20p 44.10p 45.00p 26000
10/01/2013 45.00p 45.24p 44.39p 45.00p 0
09/01/2013 45.00p 45.24p 44.39p 45.00p 151024
08/01/2013 45.00p 45.00p 44.33p 45.00p 48870
07/01/2013 45.00p 45.28p 44.33p 45.00p 86089
04/01/2013 45.00p 45.00p 44.33p 45.00p 5000
03/01/2013 45.00p 45.00p 44.33p 45.00p 8000
02/01/2013 45.00p 45.30p 44.31p 45.00p 28000
31/12/2012 45.00p 45.00p 44.30p 45.00p 14661
28/12/2012 45.00p 45.00p 44.55p 45.00p 7751
27/12/2012 45.00p 45.00p 44.00p 45.00p 50000
24/12/2012 45.00p 45.00p 44.55p 45.00p 0
21/12/2012 45.00p 45.00p 44.55p 45.00p 25400
20/12/2012 45.00p 45.30p 44.80p 45.00p 12465
19/12/2012 45.25p 45.34p 44.10p 45.25p 510000
18/12/2012 45.25p 45.50p 45.25p 45.25p 29800
17/12/2012 45.25p 45.60p 45.25p 45.25p 204500
14/12/2012 45.25p 46.00p 45.25p 45.25p 188900
13/12/2012 45.25p 46.00p 45.25p 45.25p 60731
12/12/2012 44.50p 46.00p 44.50p 45.25p 122500
11/12/2012 43.50p 45.38p 43.50p 44.50p 53185
10/12/2012 43.50p 44.40p 42.50p 43.50p 250921
07/12/2012 43.25p 44.50p 43.08p 43.50p 238810
06/12/2012 43.25p 43.70p 43.07p 43.25p 184794
05/12/2012 43.25p 43.85p 42.82p 43.25p 986442
04/12/2012 43.50p 43.50p 42.50p 43.25p 225972
03/12/2012 43.50p 43.90p 42.75p 43.50p 2112554
30/11/2012 40.50p 44.50p 40.10p 43.50p 355485
29/11/2012 40.50p 40.50p 40.10p 40.50p 9358
28/11/2012 40.50p 40.50p 40.01p 40.50p 14355
27/11/2012 40.13p 40.50p 40.09p 40.50p 31188
26/11/2012 40.25p 40.25p 39.50p 40.13p 11421
23/11/2012 40.50p 40.63p 40.00p 40.25p 14850
22/11/2012 40.50p 40.50p 40.00p 40.50p 26000
21/11/2012 40.50p 40.50p 40.00p 40.50p 0
20/11/2012 40.50p 40.50p 40.00p 40.50p 5115
19/11/2012 40.50p 40.50p 40.00p 40.50p 36100
16/11/2012 40.50p 40.50p 40.10p 40.50p 6500
15/11/2012 40.50p 40.58p 40.00p 40.50p 45888
14/11/2012 40.50p 40.63p 40.10p 40.50p 0
13/11/2012 40.50p 40.63p 40.10p 40.50p 48200
12/11/2012 40.50p 40.50p 40.11p 40.50p 19547
09/11/2012 40.13p 40.75p 40.10p 40.50p 16343
08/11/2012 40.13p 40.50p 40.10p 40.50p 80278
07/11/2012 40.13p 41.00p 40.13p 40.50p 118
06/11/2012 40.13p 40.50p 40.13p 40.50p 2000
05/11/2012 40.13p 40.75p 40.13p 40.50p 21000
02/11/2012 40.13p 42.50p 40.13p 40.50p 4000
01/11/2012 40.13p 41.00p 40.13p 40.50p 66195
31/10/2012 40.13p 40.95p 40.13p 40.50p 9942
30/10/2012 40.13p 40.90p 40.13p 40.50p 6000
29/10/2012 40.13p 40.83p 40.13p 40.50p 28224
26/10/2012 40.13p 41.00p 40.13p 40.13p 42500
25/10/2012 40.13p 40.70p 39.50p 40.13p 15500
24/10/2012 40.13p 40.13p 39.50p 40.13p 19000
23/10/2012 40.13p 41.00p 40.00p 40.13p 559374
22/10/2012 40.13p 40.40p 39.30p 40.13p 32676
19/10/2012 40.13p 40.40p 39.75p 40.13p 24424
18/10/2012 40.00p 40.50p 39.00p 40.13p 429919
17/10/2012 40.00p 40.00p 38.00p 40.00p 3481500
16/10/2012 40.00p 40.00p 39.00p 40.00p 16603
15/10/2012 40.00p 41.50p 39.85p 40.00p 77750
12/10/2012 40.00p 40.00p 39.90p 40.00p 6265
11/10/2012 40.25p 40.25p 38.50p 40.00p 85650
10/10/2012 40.25p 40.25p 39.50p 40.25p 10810
09/10/2012 40.25p 40.40p 39.55p 40.25p 62677
08/10/2012 40.25p 40.25p 39.55p 40.25p 1175
05/10/2012 40.25p 40.25p 39.50p 40.25p 32795
04/10/2012 40.25p 40.25p 39.50p 40.25p 11236
03/10/2012 40.75p 40.75p 38.00p 40.25p 26625
02/10/2012 40.75p 40.75p 40.00p 40.75p 16958
01/10/2012 40.75p 40.75p 40.50p 40.75p 1110
28/09/2012 40.75p 40.75p 40.00p 40.75p 0
27/09/2012 40.75p 40.75p 40.00p 40.75p 21588
26/09/2012 40.75p 40.75p 40.00p 40.75p 0
25/09/2012 40.75p 40.75p 40.00p 40.75p 0
24/09/2012 40.75p 40.75p 40.00p 40.75p 48238
21/09/2012 40.75p 40.75p 40.01p 40.75p 0
20/09/2012 40.75p 40.75p 40.01p 40.75p 5050
19/09/2012 40.75p 40.75p 40.00p 40.75p 0
18/09/2012 40.75p 40.75p 40.00p 40.75p 9000
17/09/2012 40.75p 40.75p 40.00p 40.75p 11139
14/09/2012 40.75p 40.75p 40.01p 40.75p 150930
13/09/2012 40.75p 40.75p 39.00p 40.75p 123909
12/09/2012 40.75p 40.75p 40.00p 40.75p 60136
11/09/2012 40.75p 40.75p 40.00p 40.75p 1822
10/09/2012 40.75p 40.75p 40.00p 40.75p 19915
07/09/2012 40.75p 40.75p 40.75p 40.75p 450000
06/09/2012 40.75p 40.75p 40.00p 40.75p 28981
05/09/2012 39.75p 41.13p 39.75p 40.75p 690099
04/09/2012 39.00p 39.90p 37.60p 39.50p 22567
03/09/2012 38.75p 40.00p 38.00p 39.00p 24791
31/08/2012 35.50p 38.60p 35.50p 38.25p 80126
30/08/2012 35.50p 35.50p 35.00p 35.50p 16809
29/08/2012 37.25p 37.25p 32.50p 35.50p 259533
28/08/2012 38.00p 38.00p 36.75p 37.25p 36361
24/08/2012 38.87p 38.87p 37.00p 38.00p 62150
23/08/2012 38.87p 38.87p 38.00p 38.87p 65000
22/08/2012 38.87p 39.00p 37.75p 38.87p 49500
21/08/2012 39.63p 39.63p 38.00p 39.00p 37387
20/08/2012 39.75p 39.75p 38.00p 39.75p 28000
17/08/2012 40.13p 40.13p 38.50p 39.75p 31547
16/08/2012 40.75p 40.75p 39.00p 40.13p 72681
15/08/2012 41.25p 41.25p 39.00p 40.75p 29477
14/08/2012 42.12p 42.12p 40.50p 41.25p 22885
13/08/2012 42.25p 42.25p 41.50p 42.12p 112695
10/08/2012 43.25p 43.25p 41.87p 42.25p 25723
09/08/2012 43.25p 43.25p 41.00p 43.00p 57950
08/08/2012 43.75p 43.75p 42.00p 43.25p 40500
07/08/2012 43.75p 43.75p 42.50p 43.75p 22849
06/08/2012 44.00p 44.00p 42.50p 43.75p 84575
03/08/2012 44.00p 44.00p 42.50p 44.00p 31604
02/08/2012 44.00p 44.00p 42.50p 44.00p 72727
01/08/2012 44.00p 44.00p 42.50p 44.00p 50500
31/07/2012 44.00p 44.00p 41.00p 44.00p 93024
30/07/2012 44.00p 44.00p 43.02p 44.00p 1563
27/07/2012 44.00p 44.00p 43.02p 44.00p 6500
26/07/2012 44.00p 44.00p 43.02p 44.00p 2444
25/07/2012 44.00p 44.00p 43.02p 44.00p 18550
24/07/2012 44.00p 44.00p 41.00p 44.00p 43705
23/07/2012 44.00p 44.00p 43.03p 44.00p 2252
20/07/2012 44.00p 44.00p 43.00p 44.00p 1400
19/07/2012 44.00p 44.00p 43.50p 44.00p 14000
18/07/2012 44.00p 44.00p 43.00p 44.00p 0
17/07/2012 44.00p 44.00p 43.00p 44.00p 25693
16/07/2012 44.00p 44.00p 43.02p 44.00p 11500
13/07/2012 44.00p 44.00p 43.56p 44.00p 3455
12/07/2012 44.00p 44.00p 43.01p 44.00p 23259
11/07/2012 44.00p 44.00p 43.00p 44.00p 9000
10/07/2012 44.00p 44.00p 42.75p 44.00p 29100
09/07/2012 44.00p 44.00p 43.05p 44.00p 67444
06/07/2012 44.00p 44.00p 43.00p 44.00p 33513
05/07/2012 44.00p 44.10p 41.00p 44.00p 55127
04/07/2012 44.00p 44.00p 43.00p 44.00p 798000
03/07/2012 44.00p 44.00p 41.00p 44.00p 108750
02/07/2012 44.00p 44.00p 41.00p 44.00p 75000
29/06/2012 44.00p 44.00p 43.00p 44.00p 14500
28/06/2012 43.75p 43.75p 43.09p 43.75p 11466
27/06/2012 43.75p 43.75p 42.00p 43.75p 72136
26/06/2012 43.75p 43.75p 41.00p 43.75p 10670
25/06/2012 43.75p 44.13p 41.00p 43.75p 23424
22/06/2012 43.75p 43.75p 43.00p 43.75p 21528
21/06/2012 43.75p 43.75p 43.00p 43.75p 16456
20/06/2012 43.75p 43.75p 43.00p 43.75p 32943
19/06/2012 43.50p 43.75p 43.00p 43.75p 27550
18/06/2012 43.50p 43.50p 43.00p 43.50p 15885
15/06/2012 43.50p 43.50p 41.00p 43.50p 35360
14/06/2012 43.50p 43.50p 43.00p 43.50p 41181
13/06/2012 43.50p 43.50p 41.00p 43.50p 60705
12/06/2012 43.50p 43.50p 43.00p 43.50p 1800
11/06/2012 43.50p 43.50p 43.00p 43.50p 64412
08/06/2012 43.50p 43.50p 43.00p 43.50p 49785
07/06/2012 43.50p 43.50p 43.00p 43.50p 157400
06/06/2012 43.50p 43.50p 43.00p 43.50p 35907
01/06/2012 43.50p 43.50p 43.00p 43.50p 38700
31/05/2012 43.50p 43.50p 43.00p 43.50p 12000
30/05/2012 43.75p 43.75p 43.00p 43.50p 15954
29/05/2012 43.75p 43.75p 43.00p 43.75p 21500
28/05/2012 44.00p 44.00p 43.00p 43.75p 28524
25/05/2012 44.00p 44.00p 43.00p 44.00p 38840
24/05/2012 44.00p 44.00p 43.75p 44.00p 1171
23/05/2012 44.00p 44.00p 42.00p 44.00p 39666
22/05/2012 44.00p 44.00p 42.00p 44.00p 166849
21/05/2012 44.00p 44.00p 43.00p 44.00p 23250
18/05/2012 44.25p 44.25p 43.00p 44.00p 43144
17/05/2012 45.12p 45.12p 44.00p 44.25p 49550
16/05/2012 45.12p 45.12p 44.00p 44.75p 39000
15/05/2012 45.12p 45.12p 44.00p 45.12p 39441
14/05/2012 46.25p 46.25p 44.00p 45.12p 122879
11/05/2012 46.50p 46.70p 45.00p 46.25p 50712
10/05/2012 46.50p 46.50p 45.60p 46.50p 25000
09/05/2012 46.50p 46.50p 45.60p 46.50p 10000
08/05/2012 46.50p 47.50p 45.75p 46.63p 28459
04/05/2012 46.50p 46.90p 45.60p 46.50p 23325
03/05/2012 46.50p 46.50p 45.50p 46.50p 210841
02/05/2012 46.50p 46.50p 45.50p 46.50p 18205
01/05/2012 48.37p 48.37p 45.50p 46.50p 30856
30/04/2012 48.50p 48.50p 47.00p 48.37p 59675
27/04/2012 49.25p 49.25p 47.90p 48.50p 66000
26/04/2012 50.25p 50.25p 48.00p 49.25p 217561

*Close Price adjusted for both dividends and splits