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
25/04/2012 50.25p 50.25p 49.25p 50.25p 9250
24/04/2012 50.25p 51.50p 48.00p 50.25p 0
23/04/2012 50.25p 51.50p 48.00p 50.25p 53478
20/04/2012 50.25p 50.25p 49.00p 50.25p 32000
19/04/2012 50.25p 50.25p 49.00p 50.25p 12715
18/04/2012 50.25p 50.25p 49.10p 50.25p 57048
17/04/2012 50.25p 50.25p 49.10p 50.25p 10000
16/04/2012 50.25p 51.00p 49.00p 50.25p 51948
13/04/2012 50.75p 51.10p 49.00p 50.25p 70625
12/04/2012 51.00p 51.45p 49.50p 50.75p 51100
11/04/2012 51.75p 51.75p 50.00p 51.00p 22488
10/04/2012 52.50p 52.50p 50.00p 51.75p 104567
05/04/2012 53.00p 53.00p 52.00p 52.50p 19186
04/04/2012 53.37p 53.37p 52.25p 53.00p 86500
03/04/2012 53.37p 53.37p 52.00p 53.37p 102351
02/04/2012 53.50p 53.50p 52.50p 53.37p 28700
30/03/2012 53.50p 54.00p 52.50p 53.50p 11725
29/03/2012 53.50p 53.50p 52.50p 53.50p 52625
28/03/2012 54.50p 54.50p 53.00p 53.50p 85556
27/03/2012 55.00p 55.00p 54.00p 54.50p 5000
26/03/2012 55.25p 55.25p 54.00p 55.00p 8789
23/03/2012 56.75p 56.75p 54.00p 55.50p 85703
22/03/2012 57.25p 57.25p 56.50p 56.75p 12000
21/03/2012 57.25p 57.25p 56.50p 57.25p 57640
20/03/2012 57.25p 57.25p 56.50p 57.25p 92895
19/03/2012 57.25p 57.25p 56.50p 57.25p 27931
16/03/2012 57.25p 57.25p 56.50p 57.25p 28922
15/03/2012 57.25p 57.25p 56.50p 57.25p 79794
14/03/2012 57.25p 57.25p 56.66p 57.25p 40610
13/03/2012 57.25p 57.35p 56.65p 57.25p 53252
12/03/2012 57.25p 57.25p 56.60p 57.25p 18000
09/03/2012 57.25p 57.34p 56.50p 57.25p 60317
08/03/2012 57.25p 57.35p 56.50p 57.25p 25995
07/03/2012 57.25p 57.36p 56.60p 57.25p 70084
06/03/2012 57.25p 57.75p 56.60p 57.25p 40098
05/03/2012 57.00p 57.40p 56.60p 57.25p 17694
02/03/2012 57.00p 57.50p 57.00p 57.00p 13000
01/03/2012 56.75p 57.00p 56.73p 57.00p 4000
29/02/2012 56.75p 56.85p 56.55p 56.75p 21780
28/02/2012 56.75p 57.00p 56.60p 56.75p 245471
27/02/2012 56.75p 56.88p 56.60p 56.75p 33798
24/02/2012 56.75p 56.90p 56.50p 56.75p 57815
23/02/2012 56.50p 56.75p 56.07p 56.50p 11897
22/02/2012 56.25p 57.00p 56.00p 56.50p 36571
21/02/2012 55.62p 56.12p 55.51p 56.12p 123034
20/02/2012 55.37p 55.37p 55.00p 55.37p 13401
17/02/2012 55.37p 55.37p 55.00p 55.37p 38000
16/02/2012 55.37p 55.45p 55.00p 55.37p 41751
15/02/2012 54.75p 55.12p 54.53p 55.12p 109561
14/02/2012 54.75p 54.75p 54.00p 54.75p 38814
13/02/2012 54.75p 54.75p 54.02p 54.75p 37000
10/02/2012 54.75p 55.00p 54.00p 54.75p 54000
09/02/2012 54.75p 54.75p 54.00p 54.75p 41652
08/02/2012 55.00p 55.00p 54.00p 54.75p 57600
07/02/2012 53.50p 55.61p 53.10p 55.00p 3506709
06/02/2012 53.50p 53.50p 53.00p 53.50p 49105
03/02/2012 53.50p 53.50p 53.10p 53.50p 0
02/02/2012 53.50p 53.50p 53.10p 53.50p 55730
01/02/2012 53.50p 53.50p 53.10p 53.50p 42387
31/01/2012 53.50p 53.75p 51.00p 53.50p 457883
30/01/2012 53.50p 53.75p 53.20p 53.50p 67860
27/01/2012 53.50p 53.50p 53.23p 53.50p 19500
26/01/2012 53.75p 53.75p 53.00p 53.50p 13500
25/01/2012 54.00p 54.00p 53.00p 53.75p 36740
24/01/2012 55.50p 55.50p 52.50p 54.00p 107661
23/01/2012 55.50p 55.50p 55.00p 55.50p 77249
20/01/2012 55.50p 55.50p 55.00p 55.50p 0
19/01/2012 55.50p 55.50p 55.00p 55.50p 52000
18/01/2012 55.50p 55.50p 55.00p 55.50p 25399
17/01/2012 55.50p 55.50p 55.00p 55.50p 33697
16/01/2012 55.50p 55.50p 55.00p 55.50p 19312
13/01/2012 55.50p 56.00p 55.00p 55.50p 39110
12/01/2012 56.00p 56.00p 55.00p 55.50p 86000
11/01/2012 55.50p 56.25p 55.00p 56.00p 104000
10/01/2012 56.00p 56.00p 54.00p 55.50p 31750
09/01/2012 56.00p 56.00p 55.00p 56.00p 7125
06/01/2012 56.00p 56.00p 55.00p 56.00p 8844
05/01/2012 56.25p 56.25p 55.00p 56.00p 8000
04/01/2012 56.25p 56.25p 55.00p 56.25p 20400
03/01/2012 56.25p 57.50p 55.00p 56.25p 35445
30/12/2011 56.25p 57.00p 55.00p 56.25p 0
29/12/2011 56.25p 57.00p 55.00p 56.25p 34820
28/12/2011 56.25p 56.25p 55.95p 56.25p 0
23/12/2011 56.25p 56.25p 55.95p 56.25p 354
22/12/2011 56.25p 56.25p 55.00p 56.25p 23755
21/12/2011 56.25p 57.37p 54.75p 56.25p 68761
20/12/2011 55.62p 56.50p 55.00p 55.75p 582500
19/12/2011 55.62p 56.00p 55.00p 55.62p 38006
16/12/2011 55.62p 56.00p 55.00p 55.62p 12604
15/12/2011 55.62p 55.62p 55.49p 55.50p 177
14/12/2011 55.62p 55.62p 55.49p 55.50p 0
13/12/2011 55.62p 55.62p 55.49p 55.50p 0
12/12/2011 55.62p 55.62p 55.49p 55.50p 11600
09/12/2011 55.62p 55.62p 55.00p 55.50p 11280
08/12/2011 55.62p 55.62p 55.00p 55.50p 29650
07/12/2011 55.62p 55.62p 55.00p 55.50p 12500
06/12/2011 55.62p 55.62p 55.00p 55.50p 3716
05/12/2011 55.62p 55.80p 55.00p 55.50p 60471
02/12/2011 55.62p 56.00p 55.00p 55.50p 26029
01/12/2011 55.50p 55.89p 55.05p 55.50p 35362
30/11/2011 55.50p 55.50p 55.00p 55.50p 34000
29/11/2011 55.50p 55.50p 55.00p 55.50p 0
28/11/2011 55.50p 55.50p 55.00p 55.50p 17130
25/11/2011 55.50p 56.00p 55.00p 55.50p 11852
24/11/2011 55.50p 55.50p 55.00p 55.50p 1
23/11/2011 55.50p 55.50p 55.00p 55.50p 27358
22/11/2011 55.50p 55.50p 55.00p 55.50p 7095
21/11/2011 55.50p 55.50p 55.00p 55.50p 0
18/11/2011 55.50p 55.50p 55.00p 55.50p 3570
17/11/2011 55.50p 55.50p 55.00p 55.50p 64372
16/11/2011 55.50p 55.50p 55.00p 55.50p 29806
15/11/2011 55.50p 55.50p 55.50p 55.50p 178
14/11/2011 55.50p 55.50p 55.00p 55.50p 105800
11/11/2011 55.50p 55.50p 55.50p 55.50p 28445
10/11/2011 55.50p 55.50p 55.00p 55.50p 25866
09/11/2011 55.50p 55.50p 55.50p 55.50p 5273
08/11/2011 55.50p 55.50p 54.00p 55.50p 34166
07/11/2011 55.50p 55.50p 55.50p 55.50p 588
04/11/2011 55.62p 55.62p 55.00p 55.50p 151555
03/11/2011 55.62p 55.62p 55.50p 55.62p 27007
02/11/2011 55.62p 55.62p 55.00p 55.62p 40000
01/11/2011 55.62p 55.79p 55.15p 55.62p 115711
31/10/2011 55.62p 55.62p 55.15p 55.62p 4461
28/10/2011 55.62p 55.79p 55.00p 55.62p 33422
27/10/2011 55.62p 56.25p 55.62p 55.62p 90391
26/10/2011 55.50p 55.50p 55.00p 55.50p 3000
25/10/2011 55.50p 55.75p 55.00p 55.50p 8530
24/10/2011 55.50p 55.83p 55.00p 55.50p 16238
21/10/2011 55.50p 55.83p 55.00p 55.50p 59088
20/10/2011 55.62p 55.62p 55.00p 55.50p 0
19/10/2011 55.62p 55.62p 55.00p 55.62p 26900
18/10/2011 55.62p 56.25p 55.62p 55.62p 15000
17/10/2011 55.62p 55.62p 55.01p 55.62p 5869
14/10/2011 55.62p 55.62p 55.16p 55.62p 1000000
13/10/2011 55.62p 55.62p 55.62p 55.62p 178
12/10/2011 55.62p 56.25p 55.62p 55.62p 46000
11/10/2011 55.62p 55.62p 55.62p 55.62p 3457
10/10/2011 55.62p 55.62p 55.01p 55.62p 24000
07/10/2011 55.62p 55.62p 55.00p 55.62p 48000
06/10/2011 55.50p 55.62p 55.00p 55.62p 79200
05/10/2011 55.50p 55.50p 55.00p 55.50p 64000
04/10/2011 55.00p 55.00p 54.01p 55.00p 9651
03/10/2011 55.00p 55.28p 54.00p 55.00p 37382
30/09/2011 55.00p 55.00p 54.01p 55.00p 25000
29/09/2011 55.00p 55.00p 54.10p 55.00p 4000
28/09/2011 55.00p 55.00p 54.00p 55.00p 32242
27/09/2011 55.00p 55.50p 54.00p 55.00p 57334
26/09/2011 55.00p 55.09p 54.00p 55.00p 37701
23/09/2011 55.00p 55.00p 54.00p 55.00p 546930
22/09/2011 55.00p 55.00p 54.00p 55.00p 12000
21/09/2011 55.00p 55.00p 54.00p 55.00p 30000
20/09/2011 55.00p 55.00p 54.00p 55.00p 131200
19/09/2011 55.00p 55.25p 54.00p 55.00p 44155
16/09/2011 55.00p 55.00p 54.00p 55.00p 52023
15/09/2011 55.00p 55.15p 54.00p 55.00p 20579
14/09/2011 55.00p 55.15p 54.25p 55.00p 13936
13/09/2011 55.00p 55.15p 54.50p 55.00p 6866
12/09/2011 55.00p 55.00p 54.00p 55.00p 5939
09/09/2011 55.00p 55.00p 54.00p 55.00p 44000
08/09/2011 55.00p 55.23p 54.00p 55.00p 60000
07/09/2011 55.00p 55.00p 54.00p 55.00p 12000
06/09/2011 55.00p 55.00p 54.05p 55.00p 0
05/09/2011 55.00p 55.00p 54.05p 55.00p 17500
02/09/2011 55.00p 55.00p 54.00p 55.00p 416000
01/09/2011 55.00p 55.00p 54.00p 55.00p 25320
31/08/2011 55.00p 55.25p 54.05p 55.00p 66495
30/08/2011 55.00p 55.12p 54.05p 55.00p 32568
26/08/2011 55.00p 55.00p 54.00p 55.00p 110500
25/08/2011 55.00p 55.29p 54.00p 55.00p 0
24/08/2011 55.00p 55.29p 54.00p 55.00p 16950
23/08/2011 55.00p 55.29p 54.25p 55.00p 7500
22/08/2011 54.50p 54.75p 53.50p 54.75p 15000
19/08/2011 54.50p 56.00p 53.00p 54.50p 30175
18/08/2011 54.50p 54.50p 53.25p 54.50p 6832
17/08/2011 54.50p 54.50p 53.05p 54.50p 16347
16/08/2011 54.50p 55.25p 53.05p 54.50p 39879
15/08/2011 54.50p 55.44p 54.50p 54.50p 28185
12/08/2011 54.00p 54.25p 53.00p 54.25p 102230
11/08/2011 54.00p 54.00p 53.05p 54.00p 59150
10/08/2011 53.00p 53.89p 53.00p 53.50p 225146
09/08/2011 54.75p 54.93p 54.52p 54.75p 26361
08/08/2011 55.25p 55.25p 54.54p 54.75p 20680
05/08/2011 55.25p 55.25p 54.75p 55.25p 37979
04/08/2011 55.25p 55.40p 54.54p 55.25p 1253586
03/08/2011 55.25p 55.44p 54.58p 55.25p 28581
02/08/2011 55.25p 55.44p 54.50p 55.25p 5700
01/08/2011 55.12p 55.25p 55.12p 55.25p 70632
29/07/2011 55.12p 55.40p 54.25p 55.12p 71138
28/07/2011 54.87p 55.12p 54.18p 55.12p 90162
27/07/2011 55.25p 55.25p 53.50p 54.87p 14000
26/07/2011 55.50p 55.50p 54.50p 55.25p 2500
25/07/2011 55.87p 56.21p 54.00p 55.50p 69551
22/07/2011 56.50p 56.75p 56.00p 56.00p 54319
21/07/2011 56.50p 56.69p 56.00p 56.50p 19103
20/07/2011 56.63p 57.00p 56.26p 56.63p 37435
19/07/2011 56.75p 56.75p 56.25p 56.63p 39160
18/07/2011 56.75p 56.75p 56.25p 56.75p 5615
15/07/2011 56.88p 56.90p 56.25p 56.75p 0
14/07/2011 57.00p 57.00p 56.25p 56.88p 6174
13/07/2011 57.50p 57.50p 56.25p 57.00p 31118

*Close Price adjusted for both dividends and splits