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
12/07/2011 57.75p 57.95p 57.00p 57.50p 21568
11/07/2011 57.75p 58.00p 57.10p 57.75p 32842
08/07/2011 57.75p 58.05p 57.00p 57.75p 57500
07/07/2011 57.75p 58.19p 57.00p 57.75p 130244
06/07/2011 58.00p 58.00p 57.31p 57.75p 8670
05/07/2011 57.75p 58.20p 57.10p 57.75p 14124
04/07/2011 57.75p 58.30p 57.26p 57.75p 10097
01/07/2011 57.75p 57.75p 57.00p 57.75p 3700
30/06/2011 57.50p 57.50p 57.50p 57.50p 15000
29/06/2011 57.50p 58.20p 56.76p 57.50p 32122
28/06/2011 57.50p 58.30p 56.50p 57.50p 77352
27/06/2011 57.00p 57.58p 56.00p 57.38p 0
24/06/2011 56.75p 57.58p 56.00p 57.00p 3897245
23/06/2011 56.75p 56.75p 55.75p 56.75p 30610
22/06/2011 56.75p 57.17p 55.87p 56.75p 390259
21/06/2011 56.75p 57.00p 55.50p 56.75p 106202
20/06/2011 56.75p 57.80p 55.60p 56.75p 12277
17/06/2011 56.75p 58.00p 56.75p 56.75p 3800
16/06/2011 56.75p 57.17p 55.80p 56.75p 31945
15/06/2011 56.75p 57.75p 56.00p 56.75p 315758
14/06/2011 57.00p 57.00p 55.50p 56.75p 384107
13/06/2011 57.75p 57.75p 57.00p 57.00p 23461
10/06/2011 57.75p 57.82p 57.00p 57.75p 19850
09/06/2011 57.75p 57.82p 57.00p 57.75p 31643
08/06/2011 57.75p 57.82p 57.17p 57.75p 20746
07/06/2011 57.75p 58.50p 55.00p 57.75p 93304
06/06/2011 57.75p 57.92p 56.00p 57.75p 47887
03/06/2011 57.75p 57.92p 57.00p 57.75p 54125
02/06/2011 57.75p 57.98p 57.05p 57.75p 29919
01/06/2011 57.75p 57.75p 57.15p 57.75p 26500
31/05/2011 57.75p 58.00p 57.70p 57.75p 36303
27/05/2011 57.75p 58.00p 57.00p 57.75p 114471
26/05/2011 57.75p 57.75p 57.00p 57.75p 12820
25/05/2011 57.75p 57.75p 57.00p 57.75p 18000
24/05/2011 57.75p 57.80p 57.00p 57.75p 28125
23/05/2011 57.75p 58.20p 57.00p 57.75p 114380
20/05/2011 57.75p 57.82p 57.75p 57.75p 335
19/05/2011 57.25p 57.50p 56.50p 57.50p 160500
18/05/2011 57.25p 57.25p 56.00p 57.25p 3300
17/05/2011 57.25p 57.33p 56.26p 57.25p 90929
16/05/2011 57.25p 57.39p 56.20p 57.25p 23242
13/05/2011 57.00p 57.40p 55.70p 57.25p 28142
12/05/2011 57.25p 57.25p 55.00p 57.00p 572641
11/05/2011 58.25p 58.48p 56.27p 57.25p 113072
10/05/2011 59.00p 59.00p 57.00p 58.25p 101000
09/05/2011 59.00p 59.35p 59.00p 59.00p 13400
06/05/2011 59.25p 60.00p 57.00p 59.00p 66719
05/05/2011 60.00p 60.00p 58.00p 59.25p 24840
04/05/2011 61.00p 61.00p 59.00p 60.00p 39970
03/05/2011 62.00p 62.24p 60.00p 61.00p 138802
28/04/2011 62.50p 62.50p 53.87p 62.00p 78200
27/04/2011 63.00p 63.00p 61.75p 62.50p 68502
26/04/2011 63.00p 63.25p 62.00p 63.00p 65087
21/04/2011 63.00p 63.30p 62.00p 63.00p 55135
20/04/2011 62.88p 64.00p 61.75p 63.00p 20830
19/04/2011 63.75p 63.75p 61.50p 62.88p 58000
18/04/2011 63.75p 64.25p 63.00p 63.75p 0
15/04/2011 64.00p 64.25p 63.00p 63.75p 64253
14/04/2011 64.00p 64.30p 63.00p 64.00p 6081
13/04/2011 64.00p 64.70p 62.75p 64.00p 96000
12/04/2011 64.00p 64.00p 63.20p 64.00p 27000
11/04/2011 64.00p 64.39p 64.00p 64.00p 1840
08/04/2011 63.00p 65.00p 63.00p 64.00p 194358
07/04/2011 61.50p 64.00p 61.50p 63.00p 231659
06/04/2011 59.75p 62.50p 59.75p 61.50p 373061
05/04/2011 59.00p 61.00p 58.62p 59.75p 54000
04/04/2011 59.50p 61.00p 58.25p 59.00p 362784
01/04/2011 57.88p 60.50p 57.50p 59.50p 126875
31/03/2011 56.25p 58.90p 56.00p 57.88p 294478
30/03/2011 55.25p 57.00p 55.25p 56.25p 176475
29/03/2011 54.87p 56.00p 53.98p 55.00p 199376
28/03/2011 54.75p 54.75p 53.50p 54.75p 5359299
25/03/2011 54.00p 55.35p 52.00p 54.75p 661680
24/03/2011 54.00p 54.00p 52.00p 54.00p 475205
23/03/2011 54.00p 55.00p 53.00p 54.00p 2617950
22/03/2011 54.75p 54.83p 53.00p 54.00p 230528
21/03/2011 55.37p 56.20p 53.50p 54.75p 56075
18/03/2011 56.50p 56.50p 54.00p 55.37p 99635
17/03/2011 57.50p 58.00p 55.00p 56.50p 2002459
16/03/2011 57.50p 57.80p 56.00p 57.50p 22688
15/03/2011 57.50p 57.80p 57.00p 57.50p 201269
14/03/2011 57.75p 58.20p 57.25p 57.75p 33587
11/03/2011 57.75p 58.20p 57.35p 57.75p 222436
10/03/2011 57.75p 58.25p 57.00p 57.75p 242648
09/03/2011 58.00p 58.70p 57.00p 57.75p 1593061
08/03/2011 58.25p 58.25p 56.37p 58.00p 350605
07/03/2011 58.25p 58.25p 57.00p 58.25p 332200
04/03/2011 58.25p 58.35p 57.25p 58.25p 247543
03/03/2011 58.75p 58.40p 57.25p 58.25p 116250
02/03/2011 59.00p 58.75p 57.00p 58.75p 57638
01/03/2011 58.75p 59.00p 57.50p 59.00p 308445
28/02/2011 60.00p 58.75p 57.50p 58.75p 91011
25/02/2011 59.88p 60.00p 58.50p 60.00p 46070
24/02/2011 60.25p 60.25p 58.00p 60.00p 15753
23/02/2011 61.00p 60.60p 59.00p 60.25p 34278
22/02/2011 61.50p 61.20p 60.00p 61.00p 61632
21/02/2011 61.50p 62.70p 60.91p 61.50p 69529
18/02/2011 61.75p 62.25p 60.77p 61.50p 25470
17/02/2011 60.75p 61.75p 60.00p 61.75p 68650
16/02/2011 60.50p 61.12p 60.46p 60.75p 192908
15/02/2011 60.25p 60.75p 59.15p 60.25p 135618
14/02/2011 60.25p 60.85p 58.00p 60.25p 366251
11/02/2011 59.50p 61.50p 59.00p 60.25p 312300
10/02/2011 59.50p 61.25p 59.50p 60.75p 84045
09/02/2011 61.95p 61.95p 60.50p 61.75p 80297
08/02/2011 60.00p 62.50p 60.00p 62.00p 177918
07/02/2011 63.45p 64.00p 61.28p 62.50p 58536
04/02/2011 62.25p 63.38p 62.00p 63.00p 45855
03/02/2011 62.25p 63.38p 62.25p 63.25p 16000
02/02/2011 62.00p 63.25p 62.00p 63.25p 77280
01/02/2011 63.25p 64.00p 62.00p 63.50p 143010
31/01/2011 63.50p 63.50p 62.00p 63.25p 21989
28/01/2011 64.00p 64.25p 62.00p 63.50p 67782
27/01/2011 64.25p 65.25p 62.50p 64.00p 84373
26/01/2011 64.50p 64.70p 63.00p 64.00p 71500
25/01/2011 65.25p 65.25p 63.50p 64.50p 136540
24/01/2011 65.50p 65.70p 64.00p 65.25p 30000
21/01/2011 65.50p 66.09p 64.50p 65.50p 43135
20/01/2011 65.75p 66.50p 64.50p 65.50p 45446
19/01/2011 69.00p 69.00p 65.00p 66.00p 130673
18/01/2011 69.50p 70.28p 69.50p 69.50p 4181
17/01/2011 69.11p 70.28p 69.11p 69.50p 1940
14/01/2011 69.00p 70.00p 69.00p 69.50p 25000
13/01/2011 68.60p 70.50p 68.60p 69.50p 67486
12/01/2011 70.30p 70.30p 68.50p 69.50p 42584
11/01/2011 70.35p 70.35p 68.50p 69.50p 77777
10/01/2011 69.50p 70.11p 69.50p 69.75p 4800
07/01/2011 69.25p 69.86p 68.78p 69.50p 16582
06/01/2011 69.25p 70.00p 68.76p 69.25p 40183
05/01/2011 67.50p 69.31p 67.50p 69.25p 85970
04/01/2011 67.25p 67.50p 66.75p 67.50p 345178
31/12/2010 67.25p 67.75p 67.24p 67.75p 2972
30/12/2010 67.25p 67.30p 67.25p 67.25p 23000
29/12/2010 67.25p 68.00p 66.50p 67.25p 11742
24/12/2010 67.25p 68.00p 66.50p 67.25p 20681
23/12/2010 67.25p 68.00p 66.50p 67.25p 179865
22/12/2010 68.00p 68.95p 66.00p 67.25p 194704
21/12/2010 68.50p 68.90p 67.25p 68.50p 84725
20/12/2010 68.50p 69.00p 68.50p 68.50p 14000
17/12/2010 68.50p 68.75p 68.45p 68.50p 157000
16/12/2010 69.00p 69.00p 67.00p 68.50p 32130
15/12/2010 69.00p 69.50p 68.00p 69.00p 69704
14/12/2010 69.25p 70.50p 68.30p 69.00p 20097
13/12/2010 69.25p 69.90p 68.00p 69.25p 29271
10/12/2010 69.50p 70.02p 67.50p 69.25p 67543
09/12/2010 69.50p 69.65p 68.60p 69.50p 10284
08/12/2010 69.50p 69.70p 68.50p 69.50p 85450
07/12/2010 68.75p 69.53p 68.60p 69.50p 80403
06/12/2010 68.75p 69.60p 67.75p 68.75p 38388
03/12/2010 68.75p 69.75p 67.75p 68.75p 52814
02/12/2010 68.75p 69.50p 67.62p 68.75p 51185
01/12/2010 68.75p 69.00p 68.00p 69.00p 12000
30/11/2010 69.00p 69.00p 67.00p 68.75p 30000
29/11/2010 69.00p 69.53p 68.00p 69.00p 21017
26/11/2010 69.25p 69.25p 68.00p 69.00p 29000
25/11/2010 69.25p 70.02p 69.25p 69.25p 7834
24/11/2010 69.25p 70.02p 68.00p 69.25p 45260
23/11/2010 70.25p 70.25p 67.00p 69.25p 185500
22/11/2010 70.50p 70.75p 69.00p 70.25p 54424
19/11/2010 70.75p 70.78p 69.50p 70.50p 58700
18/11/2010 71.00p 71.00p 69.00p 70.75p 22000
17/11/2010 71.25p 71.90p 69.75p 71.00p 48937
16/11/2010 72.50p 72.50p 70.00p 71.25p 57939
15/11/2010 72.50p 72.50p 72.00p 72.50p 2700
12/11/2010 74.00p 74.00p 72.00p 72.50p 60141
11/11/2010 74.00p 74.00p 74.00p 74.00p 0
10/11/2010 74.50p 74.50p 73.00p 74.00p 11747
09/11/2010 74.50p 74.50p 74.50p 74.50p 0
08/11/2010 74.50p 74.50p 74.38p 74.50p 5400
05/11/2010 74.50p 74.63p 73.75p 74.50p 26419
04/11/2010 74.75p 74.75p 73.00p 74.50p 53500
03/11/2010 75.00p 75.00p 74.00p 74.75p 29000
02/11/2010 75.00p 75.00p 74.00p 75.00p 25600
01/11/2010 75.00p 75.50p 74.02p 75.00p 26377
29/10/2010 75.25p 75.75p 74.00p 75.00p 118213
28/10/2010 75.25p 75.75p 75.25p 75.25p 9202
27/10/2010 75.25p 75.25p 74.53p 75.25p 50206
26/10/2010 75.25p 75.25p 74.50p 75.25p 1564
25/10/2010 76.25p 76.25p 74.50p 75.25p 74905
22/10/2010 76.25p 76.25p 75.50p 76.25p 6270
21/10/2010 76.00p 76.25p 74.50p 76.25p 10000
20/10/2010 76.25p 76.25p 75.50p 76.00p 33340
19/10/2010 76.50p 76.50p 75.77p 76.50p 10235
18/10/2010 76.50p 76.75p 75.50p 76.50p 148810
15/10/2010 76.50p 77.13p 75.75p 76.50p 59427
14/10/2010 76.75p 77.13p 76.13p 76.50p 26000
13/10/2010 76.25p 77.25p 76.00p 76.75p 39757
12/10/2010 76.50p 76.50p 75.75p 76.25p 15500
11/10/2010 76.50p 77.00p 76.50p 76.50p 102054
08/10/2010 76.50p 76.65p 76.50p 76.50p 3000
07/10/2010 76.50p 76.50p 76.00p 76.50p 29478
06/10/2010 76.25p 77.00p 76.00p 76.50p 586878
05/10/2010 76.25p 76.25p 76.11p 76.25p 82554
04/10/2010 76.25p 77.00p 75.65p 76.25p 44071
01/10/2010 76.25p 76.25p 76.25p 76.25p 0
30/09/2010 75.50p 77.00p 75.50p 76.25p 75826
29/09/2010 74.75p 75.00p 74.50p 75.00p 50000
28/09/2010 74.00p 74.75p 74.00p 74.75p 102330
27/09/2010 73.75p 74.25p 73.35p 74.00p 35825
24/09/2010 73.50p 73.75p 73.00p 73.75p 17848

*Close Price adjusted for both dividends and splits