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
20/01/2017 542.50p 542.50p 515.00p 520.00p 1911
19/01/2017 580.00p 590.00p 540.00p 550.00p 8340
18/01/2017 580.00p 580.00p 567.50p 580.00p 8874
17/01/2017 580.00p 580.00p 572.50p 580.00p 120
16/01/2017 577.50p 600.00p 570.50p 580.00p 4758
13/01/2017 577.50p 585.25p 565.00p 577.50p 4183
12/01/2017 585.00p 588.75p 570.00p 577.50p 1792
11/01/2017 585.00p 597.50p 575.00p 582.50p 6144
10/01/2017 587.50p 592.50p 550.00p 570.00p 13565
09/01/2017 547.50p 630.00p 535.00p 587.50p 14753
06/01/2017 522.50p 552.50p 522.50p 545.00p 4374
05/01/2017 505.00p 535.00p 500.00p 522.50p 17782
04/01/2017 452.50p 493.75p 452.50p 487.50p 17125
03/01/2017 422.50p 452.50p 422.50p 452.50p 8088
30/12/2016 412.50p 425.00p 405.00p 415.00p 27512
29/12/2016 405.00p 418.75p 402.50p 412.50p 16347
28/12/2016 405.00p 410.00p 400.00p 405.00p 4623
23/12/2016 405.00p 405.00p 404.00p 405.00p 1544
22/12/2016 405.00p 405.00p 404.00p 405.00p 1358
21/12/2016 402.50p 405.00p 402.50p 405.00p 480
20/12/2016 402.50p 402.65p 402.50p 402.50p 5500
19/12/2016 390.00p 406.70p 390.00p 402.50p 42403
16/12/2016 385.00p 404.05p 380.00p 387.50p 7134
15/12/2016 402.50p 402.50p 380.00p 385.00p 5846
14/12/2016 407.50p 407.50p 400.00p 405.00p 1155
13/12/2016 407.50p 412.35p 400.00p 407.50p 5333
12/12/2016 407.50p 415.00p 403.00p 407.50p 11141
09/12/2016 420.00p 420.00p 406.25p 410.00p 7985
08/12/2016 417.50p 420.00p 417.50p 420.00p 370
07/12/2016 410.00p 417.50p 410.00p 417.50p 160
06/12/2016 420.00p 435.00p 406.25p 412.50p 9291
05/12/2016 440.00p 442.50p 420.00p 420.00p 3564
02/12/2016 437.50p 445.00p 420.00p 440.00p 12504
01/12/2016 420.00p 445.00p 415.00p 437.50p 10726
30/11/2016 445.00p 445.00p 405.00p 417.50p 19876
29/11/2016 470.00p 470.00p 440.00p 445.00p 7813
28/11/2016 487.50p 490.00p 465.00p 470.00p 22544
25/11/2016 487.50p 490.00p 485.00p 485.00p 469
24/11/2016 487.50p 492.00p 480.00p 487.50p 6425
23/11/2016 507.50p 511.50p 480.00p 487.50p 8879
22/11/2016 482.50p 516.25p 480.50p 507.50p 3570
21/11/2016 482.50p 487.50p 470.00p 477.50p 3280
18/11/2016 502.50p 507.50p 480.00p 482.50p 10229
17/11/2016 517.50p 517.50p 486.25p 502.50p 17298
16/11/2016 547.50p 550.00p 515.00p 527.50p 33963
15/11/2016 542.50p 550.00p 535.62p 547.50p 8675
14/11/2016 575.00p 580.00p 543.12p 552.50p 14657
11/11/2016 592.50p 592.50p 567.50p 567.50p 7567
10/11/2016 597.50p 601.25p 577.50p 592.50p 9660
09/11/2016 590.00p 607.00p 580.00p 597.50p 6336
08/11/2016 595.00p 595.00p 582.00p 585.00p 3350
07/11/2016 615.00p 615.00p 595.00p 597.50p 3888
04/11/2016 607.50p 615.00p 605.00p 615.00p 2594
03/11/2016 632.50p 633.00p 600.00p 607.50p 10521
02/11/2016 587.50p 675.00p 572.50p 635.00p 27761
01/11/2016 632.50p 668.75p 631.25p 662.50p 11975
31/10/2016 690.00p 690.00p 632.50p 632.50p 23016
28/10/2016 697.50p 697.50p 685.00p 690.00p 4035
27/10/2016 715.00p 725.00p 701.00p 702.50p 6700
26/10/2016 715.00p 722.50p 715.00p 715.00p 277
25/10/2016 710.00p 735.00p 705.75p 715.00p 3205
24/10/2016 710.00p 715.00p 705.00p 710.00p 1561
21/10/2016 707.50p 717.50p 702.50p 707.50p 6581
20/10/2016 707.50p 712.50p 702.25p 707.50p 8567
19/10/2016 707.50p 715.00p 701.25p 707.50p 13811
18/10/2016 705.00p 714.50p 701.25p 707.50p 4849
17/10/2016 705.00p 715.00p 695.00p 705.00p 6697
14/10/2016 692.50p 715.00p 690.00p 705.00p 4131
13/10/2016 712.50p 715.00p 687.50p 692.50p 7036
12/10/2016 700.00p 720.00p 700.00p 707.50p 11790
11/10/2016 645.00p 700.00p 640.00p 697.50p 55320
10/10/2016 637.50p 650.00p 635.00p 640.00p 6059
07/10/2016 625.00p 635.00p 615.00p 627.50p 10425
06/10/2016 637.50p 637.50p 625.00p 625.00p 9859
05/10/2016 655.00p 661.25p 600.00p 635.00p 27660
04/10/2016 672.50p 690.00p 660.00p 660.00p 11351
03/10/2016 667.50p 682.50p 655.00p 667.50p 2694
30/09/2016 677.50p 685.00p 650.00p 675.00p 4881
29/09/2016 682.50p 689.50p 660.00p 677.50p 10857
28/09/2016 665.00p 690.00p 665.00p 682.50p 7886
27/09/2016 657.50p 675.00p 650.00p 662.50p 5796
26/09/2016 640.00p 655.00p 637.50p 655.00p 9820
23/09/2016 612.50p 650.00p 612.50p 640.00p 13253
22/09/2016 597.50p 625.00p 597.50p 612.50p 13751
21/09/2016 592.50p 602.00p 590.13p 592.50p 3632
20/09/2016 587.50p 600.00p 587.50p 592.50p 6584
19/09/2016 577.50p 590.00p 570.00p 585.00p 7022
16/09/2016 577.50p 585.00p 576.50p 577.50p 9159
15/09/2016 577.50p 580.00p 576.50p 577.50p 4736
14/09/2016 577.50p 585.00p 572.50p 577.50p 7665
13/09/2016 562.50p 585.00p 562.00p 577.50p 18977
12/09/2016 562.50p 570.00p 550.00p 562.50p 11925
09/09/2016 530.00p 585.00p 530.00p 565.00p 31394
08/09/2016 527.50p 527.50p 522.50p 527.50p 3137
07/09/2016 512.50p 535.00p 512.50p 527.50p 18144
06/09/2016 507.50p 513.75p 507.50p 510.00p 1572
05/09/2016 507.50p 513.50p 505.00p 507.50p 6410
02/09/2016 500.00p 505.00p 493.25p 505.00p 5716
01/09/2016 500.00p 500.00p 492.50p 500.00p 1210
31/08/2016 527.50p 527.50p 490.00p 500.00p 11157
30/08/2016 527.50p 532.50p 520.00p 527.50p 10057
26/08/2016 517.50p 518.75p 510.50p 517.50p 1543
25/08/2016 535.00p 540.00p 510.00p 517.50p 8491
24/08/2016 520.00p 559.85p 510.00p 537.50p 12728
23/08/2016 487.50p 515.00p 480.00p 512.50p 6048
22/08/2016 482.50p 495.00p 482.50p 487.50p 6994
19/08/2016 480.00p 489.00p 472.75p 480.00p 2680
18/08/2016 485.00p 487.71p 471.00p 480.00p 3259
17/08/2016 485.00p 489.50p 480.00p 485.00p 3343
16/08/2016 485.00p 490.00p 481.25p 485.00p 3889
15/08/2016 485.00p 489.00p 480.00p 485.00p 8922
12/08/2016 487.50p 494.40p 465.00p 485.00p 21904
11/08/2016 450.00p 495.00p 445.00p 487.50p 14435
10/08/2016 445.00p 456.25p 445.00p 447.50p 3383
09/08/2016 445.00p 452.50p 436.00p 445.00p 6597
08/08/2016 440.00p 445.00p 430.00p 445.00p 4522
05/08/2016 450.00p 455.00p 425.00p 440.00p 8612
04/08/2016 447.50p 450.00p 447.50p 450.00p 1290
03/08/2016 447.50p 450.00p 445.33p 447.50p 1003
02/08/2016 450.00p 453.75p 445.50p 447.50p 2986
01/08/2016 450.00p 454.50p 446.25p 450.00p 7122
29/07/2016 447.50p 455.00p 440.00p 450.00p 3266
28/07/2016 440.00p 450.00p 440.00p 447.50p 3946
27/07/2016 432.50p 440.00p 432.50p 432.50p 4421
26/07/2016 432.50p 432.50p 426.75p 432.50p 1949
25/07/2016 432.50p 440.00p 428.75p 432.50p 202
22/07/2016 432.50p 440.00p 428.75p 432.50p 1010
21/07/2016 432.50p 440.00p 426.80p 432.50p 2022
20/07/2016 432.50p 436.25p 425.00p 432.50p 2340
19/07/2016 432.50p 432.50p 425.00p 432.50p 4470
18/07/2016 435.00p 435.00p 421.00p 432.50p 4500
15/07/2016 430.00p 440.00p 423.00p 425.00p 5441
14/07/2016 430.00p 440.00p 422.75p 430.00p 5956
13/07/2016 430.00p 440.00p 422.50p 430.00p 8415
12/07/2016 435.00p 439.00p 422.00p 430.00p 5199
11/07/2016 410.00p 440.00p 408.00p 435.00p 8968
08/07/2016 450.00p 450.00p 395.00p 410.00p 19622
07/07/2016 450.00p 457.00p 440.92p 450.00p 18304
06/07/2016 420.00p 460.00p 420.00p 445.00p 17240
05/07/2016 382.50p 425.00p 375.00p 420.00p 21806
04/07/2016 372.50p 385.00p 370.25p 380.00p 49803
01/07/2016 365.00p 379.00p 360.00p 372.50p 6509
30/06/2016 362.50p 368.75p 361.25p 365.00p 9042
29/06/2016 367.50p 372.75p 355.26p 362.50p 7809
28/06/2016 372.50p 380.00p 367.50p 367.50p 6668
27/06/2016 345.00p 382.00p 345.00p 355.00p 11492
24/06/2016 342.50p 345.00p 335.00p 345.00p 12923
23/06/2016 340.00p 342.50p 340.00p 342.50p 0
22/06/2016 342.50p 342.50p 340.00p 342.50p 1478
21/06/2016 345.00p 345.00p 340.00p 342.50p 28767
20/06/2016 345.00p 345.00p 340.00p 345.00p 3000
17/06/2016 345.00p 350.00p 345.00p 345.00p 1284
16/06/2016 342.50p 350.00p 337.75p 345.00p 570
15/06/2016 340.00p 340.00p 340.00p 340.00p 0
14/06/2016 340.00p 347.50p 334.25p 340.00p 2686
13/06/2016 340.00p 348.75p 340.00p 340.00p 2836
10/06/2016 340.00p 348.75p 333.60p 340.00p 2195
09/06/2016 340.00p 340.00p 333.00p 340.00p 1700
08/06/2016 340.00p 348.75p 332.50p 340.00p 31600
07/06/2016 340.00p 349.00p 336.60p 340.00p 719
06/06/2016 335.00p 350.00p 335.00p 340.00p 4777
03/06/2016 325.00p 345.00p 325.00p 335.00p 5488
02/06/2016 322.50p 330.00p 322.50p 325.00p 1660
01/06/2016 322.50p 324.75p 318.75p 322.50p 17539
31/05/2016 322.50p 325.22p 321.25p 322.50p 1978
27/05/2016 320.00p 325.00p 315.88p 322.50p 5974
26/05/2016 320.00p 320.00p 317.50p 320.00p 15800
25/05/2016 317.50p 320.00p 315.00p 320.00p 16632
24/05/2016 320.00p 320.00p 310.00p 317.50p 7776
23/05/2016 330.00p 330.00p 316.20p 320.00p 4380
20/05/2016 327.50p 336.00p 327.50p 330.00p 3500
19/05/2016 340.00p 340.00p 320.00p 327.50p 8974
18/05/2016 342.50p 344.88p 335.00p 342.50p 1288
17/05/2016 342.50p 345.00p 337.50p 342.50p 2558
16/05/2016 342.50p 342.50p 337.50p 342.50p 1041
13/05/2016 342.50p 345.50p 337.50p 342.50p 403
12/05/2016 342.50p 350.00p 340.00p 342.50p 4854
11/05/2016 337.50p 350.00p 330.00p 342.50p 15661
10/05/2016 347.50p 347.50p 337.50p 337.50p 2140
09/05/2016 347.50p 352.75p 345.63p 347.50p 4039
06/05/2016 347.50p 355.00p 345.00p 347.50p 10375
05/05/2016 355.00p 355.00p 340.00p 347.50p 7800
04/05/2016 355.00p 357.50p 352.50p 357.50p 1766
03/05/2016 350.00p 375.00p 350.00p 355.00p 29901
29/04/2016 327.50p 332.50p 320.00p 325.00p 27069
28/04/2016 327.50p 328.75p 327.50p 327.50p 2509
27/04/2016 327.50p 329.25p 325.00p 327.50p 34776
26/04/2016 327.50p 333.50p 327.50p 327.50p 13988
25/04/2016 327.50p 335.00p 325.00p 327.50p 2529
22/04/2016 322.50p 340.00p 320.00p 327.50p 20986
21/04/2016 322.50p 322.65p 322.50p 322.50p 1000
20/04/2016 322.50p 322.50p 320.75p 322.50p 1653
19/04/2016 322.50p 329.25p 320.75p 322.50p 6349
18/04/2016 322.50p 329.25p 318.75p 322.50p 2949
15/04/2016 322.50p 329.85p 320.62p 322.50p 5513
14/04/2016 325.00p 330.00p 320.50p 325.00p 1458
13/04/2016 322.50p 330.00p 320.00p 320.00p 640
12/04/2016 310.00p 335.00p 306.25p 322.50p 9020
11/04/2016 297.50p 315.00p 297.50p 307.50p 3689
08/04/2016 295.00p 300.00p 290.00p 297.50p 21735

*Close Price adjusted for both dividends and splits