Caledonia Mining Corporation (DI) (CMCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Mining Corporation (DI)

Date Open High Low Close* Volume
03/11/2017 417.50p 420.00p 417.50p 417.50p 1000
02/11/2017 420.00p 420.00p 415.00p 420.00p 11
01/11/2017 427.50p 428.00p 417.50p 417.50p 3849
31/10/2017 427.50p 430.00p 425.00p 427.50p 2614
30/10/2017 427.50p 427.50p 425.00p 427.50p 40
27/10/2017 432.50p 438.00p 427.50p 427.50p 1000
26/10/2017 432.50p 432.50p 432.50p 432.50p 0
25/10/2017 432.50p 432.50p 425.00p 432.50p 100
24/10/2017 432.50p 438.00p 432.50p 432.50p 400
23/10/2017 432.50p 432.50p 425.00p 432.50p 40
20/10/2017 432.50p 432.50p 432.50p 432.50p 0
19/10/2017 432.50p 438.00p 425.00p 432.50p 804
18/10/2017 432.50p 432.50p 425.00p 432.50p 7000
17/10/2017 445.00p 445.00p 430.00p 432.50p 4294
16/10/2017 445.00p 445.00p 445.00p 445.00p 0
13/10/2017 457.50p 457.50p 445.00p 445.00p 1165
12/10/2017 457.50p 457.50p 457.50p 457.50p 2000
11/10/2017 457.50p 457.50p 457.50p 457.50p 312
10/10/2017 457.50p 457.50p 457.50p 457.50p 240
09/10/2017 462.50p 460.00p 457.50p 457.50p 3620
06/10/2017 465.00p 465.00p 460.00p 460.00p 7034
05/10/2017 452.50p 465.00p 432.50p 465.00p 84167
04/10/2017 432.50p 432.50p 432.50p 432.50p 940
03/10/2017 430.00p 432.50p 430.00p 432.50p 1000
02/10/2017 430.00p 430.00p 430.00p 430.00p 4242
29/09/2017 427.50p 430.00p 427.50p 430.00p 5048
28/09/2017 440.00p 440.00p 427.50p 427.50p 8810
27/09/2017 440.00p 440.00p 440.00p 440.00p 4472
26/09/2017 445.00p 445.00p 440.00p 440.00p 5500
25/09/2017 447.50p 462.50p 445.00p 445.00p 5983
22/09/2017 462.50p 462.50p 462.50p 462.50p 689
21/09/2017 467.50p 467.50p 462.50p 462.50p 2200
20/09/2017 472.50p 472.50p 467.50p 467.50p 3719
19/09/2017 492.50p 492.50p 472.50p 472.50p 3968
18/09/2017 495.00p 495.00p 492.50p 492.50p 35
15/09/2017 497.50p 497.50p 495.00p 495.00p 532
14/09/2017 497.50p 497.50p 497.50p 497.50p 3901
13/09/2017 497.50p 497.50p 497.50p 497.50p 725
12/09/2017 505.00p 510.00p 497.50p 497.50p 1297
11/09/2017 510.00p 510.00p 510.00p 510.00p 5059
08/09/2017 515.00p 515.00p 510.00p 510.00p 211
07/09/2017 510.00p 510.00p 510.00p 510.00p 0
06/09/2017 515.00p 510.00p 510.00p 510.00p 1400
05/09/2017 510.00p 510.00p 510.00p 510.00p 3
04/09/2017 510.00p 510.00p 510.00p 510.00p 2891
01/09/2017 510.00p 510.00p 510.00p 510.00p 992
31/08/2017 510.00p 510.00p 510.00p 510.00p 3017
30/08/2017 510.00p 510.00p 510.00p 510.00p 300
29/08/2017 510.00p 510.00p 500.00p 510.00p 1610
25/08/2017 510.00p 510.00p 510.00p 510.00p 1000
24/08/2017 510.00p 510.00p 510.00p 510.00p 1677
23/08/2017 515.00p 515.00p 510.00p 510.00p 10828
22/08/2017 515.00p 515.00p 515.00p 515.00p 407
21/08/2017 510.00p 515.00p 510.00p 515.00p 252
18/08/2017 510.00p 510.00p 510.00p 510.00p 10000
17/08/2017 510.00p 510.00p 510.00p 510.00p 2332
16/08/2017 510.00p 510.00p 510.00p 510.00p 3921
15/08/2017 510.00p 510.00p 510.00p 510.00p 1243
14/08/2017 510.00p 510.00p 510.00p 510.00p 1978
11/08/2017 510.00p 510.00p 510.00p 510.00p 2163
10/08/2017 507.50p 510.00p 502.50p 510.00p 3795
09/08/2017 502.50p 502.50p 497.50p 502.50p 2487
08/08/2017 497.50p 497.50p 497.50p 497.50p 4150
07/08/2017 497.50p 497.50p 497.50p 497.50p 8156
04/08/2017 497.50p 497.50p 497.50p 497.50p 1774
03/08/2017 497.50p 497.50p 497.50p 497.50p 0
02/08/2017 497.50p 497.50p 497.50p 497.50p 2894
01/08/2017 497.50p 497.50p 497.50p 497.50p 2559
31/07/2017 495.00p 497.50p 495.00p 497.50p 374
28/07/2017 495.00p 495.00p 495.00p 495.00p 1292
27/07/2017 495.00p 495.00p 495.00p 495.00p 100
26/07/2017 495.00p 495.00p 495.00p 495.00p 621
25/07/2017 495.00p 495.00p 495.00p 495.00p 5124
24/07/2017 495.00p 500.00p 495.00p 495.00p 734
21/07/2017 495.00p 495.00p 495.00p 495.00p 1513
20/07/2017 492.50p 495.00p 492.50p 495.00p 200
19/07/2017 492.50p 492.50p 492.50p 492.50p 1088
18/07/2017 492.50p 492.50p 492.50p 492.50p 500
17/07/2017 492.50p 492.50p 490.00p 492.50p 0
14/07/2017 480.00p 490.00p 480.00p 490.00p 9966
13/07/2017 480.00p 480.00p 480.00p 480.00p 3379
12/07/2017 470.00p 480.00p 470.00p 480.00p 11920
11/07/2017 460.00p 470.00p 460.00p 470.00p 4309
10/07/2017 460.00p 480.00p 460.00p 460.00p 3561
07/07/2017 480.00p 480.00p 480.00p 480.00p 3154
06/07/2017 287.50p 497.50p 287.50p 480.00p 10622
05/07/2017 497.50p 500.00p 497.50p 497.50p 148
04/07/2017 500.00p 500.00p 485.00p 500.00p 12
03/07/2017 485.00p 485.00p 485.00p 485.00p 106
30/06/2017 287.50p 485.00p 485.00p 485.00p 267
29/06/2017 482.50p 485.00p 482.50p 485.00p 21
28/06/2017 482.50p 482.50p 482.50p 482.50p 0
27/06/2017 475.00p 482.50p 100.50p 482.50p 200
26/06/2017 502.50p 502.50p 502.50p 502.50p 957
23/06/2017 500.00p 502.50p 500.00p 502.50p 1248
22/06/2017 500.00p 512.50p 500.00p 500.00p 0
21/06/2017 502.50p 512.50p 502.50p 512.50p 400
20/06/2017 520.00p 522.50p 502.50p 502.50p 0
19/06/2017 522.50p 522.50p 520.00p 522.50p 0
16/06/2017 522.50p 533.75p 513.75p 522.50p 837
15/06/2017 522.50p 534.50p 513.75p 522.50p 1687
14/06/2017 522.50p 535.00p 522.50p 522.50p 5005
13/06/2017 522.50p 522.50p 512.50p 522.50p 120
12/06/2017 517.50p 535.00p 510.00p 522.50p 1180
09/06/2017 517.50p 517.50p 510.00p 517.50p 500
08/06/2017 512.50p 528.50p 512.50p 515.00p 4836
07/06/2017 495.00p 520.00p 495.00p 507.50p 2412
06/06/2017 492.50p 497.50p 485.00p 495.00p 18448
05/06/2017 490.00p 495.00p 485.50p 492.50p 9388
02/06/2017 487.50p 495.00p 486.88p 490.00p 4235
01/06/2017 495.00p 495.00p 480.00p 487.50p 17701
31/05/2017 495.00p 497.00p 490.00p 495.00p 10761
30/05/2017 485.00p 500.00p 482.00p 495.00p 11398
26/05/2017 485.00p 500.00p 470.60p 485.00p 19545
25/05/2017 485.00p 488.50p 470.00p 485.00p 5536
24/05/2017 485.00p 492.50p 470.00p 485.00p 20641
23/05/2017 485.00p 490.00p 474.50p 485.00p 820
22/05/2017 485.00p 500.00p 474.40p 485.00p 16956
19/05/2017 485.00p 485.00p 485.00p 485.00p 0
18/05/2017 485.00p 494.50p 485.00p 485.00p 2224
17/05/2017 485.00p 495.00p 473.00p 485.00p 3082
16/05/2017 485.00p 495.00p 472.50p 485.00p 2723
15/05/2017 490.00p 490.00p 470.00p 485.00p 8573
12/05/2017 495.00p 504.00p 481.25p 495.00p 4313
11/05/2017 495.00p 504.50p 481.25p 495.00p 7082
10/05/2017 495.00p 510.00p 490.00p 495.00p 3176
09/05/2017 512.50p 522.50p 485.50p 495.00p 28022
08/05/2017 522.50p 533.75p 500.00p 512.50p 853
05/05/2017 522.50p 522.50p 522.50p 522.50p 0
04/05/2017 522.50p 535.00p 510.00p 522.50p 1986
03/05/2017 522.50p 535.00p 522.50p 522.50p 85
02/05/2017 517.50p 535.00p 515.00p 522.50p 2269
28/04/2017 517.50p 525.00p 513.75p 517.50p 1480
27/04/2017 520.00p 525.00p 513.75p 517.50p 941
26/04/2017 517.50p 525.00p 515.00p 520.00p 2744
25/04/2017 517.50p 525.00p 510.00p 517.50p 11105
24/04/2017 535.00p 543.75p 495.00p 517.50p 9259
21/04/2017 535.00p 545.00p 527.50p 535.00p 2727
20/04/2017 552.50p 552.50p 525.00p 535.00p 2400
19/04/2017 555.00p 559.00p 550.00p 552.50p 2861
18/04/2017 560.00p 570.00p 552.50p 560.00p 8433
13/04/2017 562.50p 574.25p 562.50p 562.50p 7506
12/04/2017 572.50p 574.25p 560.00p 565.00p 5018
11/04/2017 582.50p 589.81p 574.00p 577.50p 9619
10/04/2017 575.00p 600.00p 575.00p 582.50p 4701
07/04/2017 575.00p 585.00p 574.25p 575.00p 9766
06/04/2017 575.00p 575.00p 568.00p 575.00p 2123
05/04/2017 575.00p 585.00p 567.75p 575.00p 3466
04/04/2017 575.00p 577.40p 567.50p 575.00p 4666
03/04/2017 575.00p 577.40p 570.00p 575.00p 7154
31/03/2017 572.50p 575.00p 560.00p 575.00p 2383
30/03/2017 572.50p 577.50p 560.00p 572.50p 4790
29/03/2017 575.00p 581.00p 575.00p 575.00p 175
28/03/2017 575.00p 575.00p 567.50p 575.00p 11056
27/03/2017 575.00p 585.00p 571.25p 575.00p 5016
24/03/2017 572.50p 580.00p 566.25p 575.00p 6168
23/03/2017 572.50p 582.00p 566.25p 572.50p 1662
22/03/2017 572.50p 585.00p 572.50p 572.50p 0
21/03/2017 570.00p 582.50p 570.00p 572.50p 3048
20/03/2017 560.00p 561.00p 552.75p 560.00p 1669
17/03/2017 560.00p 561.00p 560.00p 560.00p 533
16/03/2017 560.00p 561.00p 551.25p 560.00p 4286
15/03/2017 560.00p 560.00p 560.00p 560.00p 0
14/03/2017 560.00p 562.00p 550.50p 560.00p 2728
13/03/2017 560.00p 560.00p 550.25p 560.00p 256
10/03/2017 560.00p 560.00p 560.00p 560.00p 0
09/03/2017 560.00p 562.50p 550.00p 560.00p 2984
08/03/2017 560.00p 562.50p 547.50p 560.00p 5581
07/03/2017 562.50p 562.50p 556.25p 560.00p 536
06/03/2017 562.50p 566.25p 555.83p 562.50p 778
03/03/2017 567.50p 567.50p 554.67p 562.50p 10591
02/03/2017 570.00p 570.00p 565.00p 570.00p 1367
01/03/2017 570.00p 577.50p 570.00p 570.00p 0
28/02/2017 577.50p 577.50p 565.00p 577.50p 123789
27/02/2017 587.50p 587.50p 566.25p 577.50p 31471
24/02/2017 587.50p 595.00p 575.00p 587.50p 1640
23/02/2017 585.00p 590.00p 571.50p 587.50p 40905
22/02/2017 585.00p 585.00p 571.50p 585.00p 487
21/02/2017 585.00p 585.00p 570.00p 585.00p 4199
20/02/2017 585.00p 585.00p 570.00p 585.00p 4169
17/02/2017 585.00p 586.50p 585.00p 585.00p 435
16/02/2017 585.00p 586.50p 571.50p 585.00p 2519
15/02/2017 585.00p 587.00p 585.00p 585.00p 160
14/02/2017 585.00p 587.50p 570.00p 585.00p 668
13/02/2017 580.00p 587.50p 570.00p 580.00p 6447
10/02/2017 580.00p 590.00p 580.00p 580.00p 4063
09/02/2017 580.00p 580.00p 572.00p 580.00p 249
08/02/2017 590.00p 590.00p 567.50p 580.00p 3483
07/02/2017 585.00p 595.00p 577.50p 590.00p 4044
06/02/2017 582.50p 594.00p 575.00p 585.00p 2808
03/02/2017 582.50p 600.00p 565.00p 582.50p 8129
02/02/2017 572.50p 590.00p 565.00p 577.50p 6367
01/02/2017 580.00p 585.00p 560.00p 560.00p 3605
31/01/2017 537.50p 590.00p 537.50p 580.00p 3319
30/01/2017 530.00p 550.00p 530.00p 537.50p 4229
27/01/2017 522.50p 530.00p 515.00p 530.00p 1242
26/01/2017 537.50p 537.50p 515.50p 522.50p 976
25/01/2017 547.50p 550.00p 515.00p 537.50p 5818
24/01/2017 540.00p 555.00p 535.00p 547.50p 4923
23/01/2017 520.00p 530.00p 510.00p 520.00p 2636

*Close Price adjusted for both dividends and splits