Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2013 | 431.25p | 431.25p | 416.25p | 431.25p | 115 |
| 05/02/2013 | 431.25p | 445.00p | 431.25p | 431.25p | 97 |
| 04/02/2013 | 431.25p | 447.50p | 431.25p | 431.25p | 860 |
| 01/02/2013 | 431.25p | 431.25p | 412.50p | 431.25p | 0 |
| 31/01/2013 | 431.25p | 431.25p | 412.50p | 431.25p | 0 |
| 30/01/2013 | 431.25p | 431.25p | 412.50p | 431.25p | 5000 |
| 29/01/2013 | 437.50p | 444.00p | 425.00p | 431.25p | 12652 |
| 28/01/2013 | 443.75p | 444.50p | 421.47p | 437.50p | 3600 |
| 25/01/2013 | 443.75p | 462.50p | 425.00p | 443.75p | 20749 |
| 24/01/2013 | 443.75p | 452.00p | 425.00p | 443.75p | 25120 |
| 23/01/2013 | 443.75p | 458.75p | 430.00p | 443.75p | 10707 |
| 22/01/2013 | 437.50p | 470.00p | 429.20p | 443.75p | 26302 |
| 21/01/2013 | 406.25p | 450.00p | 406.25p | 437.50p | 4960 |
| 18/01/2013 | 406.25p | 437.50p | 380.25p | 406.25p | 37500 |
| 17/01/2013 | 368.75p | 412.50p | 362.50p | 387.50p | 13637 |
| 16/01/2013 | 368.75p | 375.13p | 353.80p | 368.75p | 3532 |
| 15/01/2013 | 368.75p | 380.00p | 353.75p | 368.75p | 1572 |
| 14/01/2013 | 356.25p | 362.50p | 350.00p | 362.50p | 19642 |
| 11/01/2013 | 362.50p | 372.00p | 343.13p | 356.25p | 23263 |
| 10/01/2013 | 362.50p | 369.50p | 314.85p | 362.50p | 2031 |
| 09/01/2013 | 350.00p | 370.00p | 350.00p | 362.50p | 71 |
| 08/01/2013 | 312.50p | 318.75p | 312.50p | 312.50p | 0 |
| 07/01/2013 | 318.75p | 318.75p | 312.50p | 312.50p | 785 |
| 04/01/2013 | 318.75p | 325.00p | 312.50p | 318.75p | 3187 |
| 03/01/2013 | 318.75p | 318.75p | 300.00p | 318.75p | 0 |
| 02/01/2013 | 300.00p | 318.75p | 300.00p | 318.75p | 2400 |
| 31/12/2012 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
| 28/12/2012 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
| 27/12/2012 | 300.00p | 305.00p | 300.00p | 300.00p | 0 |
| 24/12/2012 | 300.00p | 305.00p | 300.00p | 300.00p | 344 |
| 21/12/2012 | 300.00p | 305.00p | 300.00p | 300.00p | 14 |
| 20/12/2012 | 300.00p | 312.50p | 300.00p | 300.00p | 1597 |
| 19/12/2012 | 293.75p | 301.25p | 293.75p | 300.00p | 3133 |
| 18/12/2012 | 293.75p | 312.50p | 293.75p | 293.75p | 1596 |
| 17/12/2012 | 306.25p | 322.50p | 293.75p | 293.75p | 0 |
| 14/12/2012 | 312.50p | 322.50p | 306.25p | 306.25p | 2386 |
| 13/12/2012 | 312.50p | 325.00p | 305.00p | 312.50p | 0 |
| 12/12/2012 | 325.00p | 325.00p | 305.00p | 312.50p | 1416 |
| 11/12/2012 | 325.00p | 325.00p | 318.75p | 325.00p | 650 |
| 10/12/2012 | 337.50p | 337.50p | 325.00p | 325.00p | 200 |
| 07/12/2012 | 337.50p | 337.50p | 331.00p | 337.50p | 79 |
| 06/12/2012 | 331.25p | 337.50p | 331.25p | 337.50p | 698 |
| 05/12/2012 | 331.25p | 335.00p | 325.00p | 331.25p | 0 |
| 04/12/2012 | 325.00p | 335.00p | 325.00p | 331.25p | 1990 |
| 03/12/2012 | 325.00p | 325.00p | 320.00p | 325.00p | 777 |
| 30/11/2012 | 325.00p | 325.00p | 312.50p | 325.00p | 44 |
| 29/11/2012 | 318.75p | 325.00p | 315.50p | 325.00p | 2135 |
| 28/11/2012 | 325.00p | 331.25p | 312.50p | 318.75p | 0 |
| 27/11/2012 | 331.25p | 331.25p | 312.50p | 325.00p | 0 |
| 26/11/2012 | 331.25p | 331.25p | 312.50p | 331.25p | 0 |
| 23/11/2012 | 331.25p | 331.25p | 312.50p | 331.25p | 263 |
| 22/11/2012 | 331.25p | 331.25p | 320.00p | 331.25p | 195 |
| 21/11/2012 | 362.50p | 362.50p | 319.95p | 331.25p | 4372 |
| 20/11/2012 | 362.50p | 367.50p | 350.00p | 362.50p | 1579 |
| 19/11/2012 | 375.00p | 392.50p | 351.88p | 362.50p | 3000 |
| 16/11/2012 | 368.75p | 371.75p | 368.75p | 368.75p | 1100 |
| 15/11/2012 | 375.00p | 375.00p | 362.50p | 368.75p | 873 |
| 14/11/2012 | 356.25p | 400.00p | 356.25p | 375.00p | 5234 |
| 13/11/2012 | 343.75p | 362.50p | 343.75p | 350.00p | 5500 |
| 12/11/2012 | 343.75p | 357.50p | 343.75p | 343.75p | 5591 |
| 09/11/2012 | 343.75p | 347.50p | 332.50p | 343.75p | 0 |
| 08/11/2012 | 343.75p | 347.50p | 332.50p | 343.75p | 658 |
| 07/11/2012 | 343.75p | 343.75p | 334.38p | 343.75p | 786 |
| 06/11/2012 | 337.50p | 360.00p | 327.50p | 343.75p | 7916 |
| 05/11/2012 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 02/11/2012 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 01/11/2012 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 31/10/2012 | 325.00p | 337.50p | 325.00p | 337.50p | 748 |
| 30/10/2012 | 331.25p | 334.00p | 325.00p | 325.00p | 753 |
| 29/10/2012 | 331.25p | 331.25p | 293.75p | 331.25p | 478 |
| 26/10/2012 | 331.25p | 331.25p | 312.50p | 331.25p | 1000 |
| 25/10/2012 | 331.25p | 338.00p | 331.25p | 331.25p | 14 |
| 24/10/2012 | 331.25p | 331.25p | 305.00p | 331.25p | 0 |
| 23/10/2012 | 325.00p | 331.25p | 305.00p | 331.25p | 822 |
| 22/10/2012 | 325.00p | 335.00p | 312.50p | 325.00p | 1851 |
| 19/10/2012 | 325.00p | 337.50p | 313.50p | 325.00p | 520 |
| 18/10/2012 | 325.00p | 337.50p | 313.50p | 325.00p | 252 |
| 17/10/2012 | 325.00p | 337.50p | 313.50p | 325.00p | 256 |
| 16/10/2012 | 325.00p | 337.50p | 306.25p | 325.00p | 206 |
| 15/10/2012 | 318.75p | 350.00p | 318.75p | 325.00p | 1496 |
| 12/10/2012 | 318.75p | 334.50p | 312.50p | 318.75p | 0 |
| 11/10/2012 | 312.50p | 334.50p | 312.50p | 318.75p | 10800 |
| 10/10/2012 | 325.00p | 337.50p | 302.50p | 312.50p | 6200 |
| 09/10/2012 | 337.50p | 362.00p | 318.75p | 337.50p | 1550 |
| 08/10/2012 | 312.50p | 337.00p | 288.00p | 312.50p | 693 |
| 05/10/2012 | 312.50p | 337.50p | 287.75p | 312.50p | 34 |
| 04/10/2012 | 312.50p | 312.50p | 287.50p | 312.50p | 0 |
| 03/10/2012 | 312.50p | 312.50p | 287.50p | 312.50p | 0 |
| 02/10/2012 | 312.50p | 312.50p | 287.50p | 312.50p | 222 |
| 01/10/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 0 |
| 28/09/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 0 |
| 27/09/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 0 |
| 26/09/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 0 |
| 25/09/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 0 |
| 24/09/2012 | 312.50p | 345.00p | 312.50p | 312.50p | 83 |
| 21/09/2012 | 300.00p | 345.00p | 300.00p | 312.50p | 3699 |
| 20/09/2012 | 300.00p | 317.50p | 300.00p | 300.00p | 0 |
| 19/09/2012 | 312.50p | 317.50p | 300.00p | 300.00p | 1000 |
| 18/09/2012 | 312.50p | 312.50p | 307.50p | 312.50p | 0 |
| 17/09/2012 | 312.50p | 312.50p | 307.50p | 312.50p | 308 |
| 14/09/2012 | 312.50p | 312.50p | 307.50p | 312.50p | 166 |
| 13/09/2012 | 312.50p | 312.50p | 307.50p | 312.50p | 200 |
| 12/09/2012 | 312.50p | 325.00p | 307.50p | 312.50p | 0 |
| 11/09/2012 | 312.50p | 325.00p | 307.50p | 312.50p | 0 |
| 10/09/2012 | 312.50p | 325.00p | 307.50p | 312.50p | 700 |
| 07/09/2012 | 312.50p | 325.00p | 312.50p | 312.50p | 34 |
| 06/09/2012 | 300.00p | 312.50p | 300.00p | 312.50p | 956 |
| 05/09/2012 | 300.00p | 300.00p | 288.00p | 300.00p | 120 |
| 04/09/2012 | 300.00p | 310.00p | 288.00p | 300.00p | 0 |
| 03/09/2012 | 300.00p | 310.00p | 288.00p | 300.00p | 0 |
| 31/08/2012 | 300.00p | 310.00p | 288.00p | 300.00p | 2074 |
| 30/08/2012 | 312.50p | 342.25p | 275.00p | 300.00p | 1072 |
| 29/08/2012 | 312.50p | 312.50p | 294.00p | 312.50p | 0 |
| 28/08/2012 | 300.00p | 312.50p | 294.00p | 312.50p | 1319 |
| 24/08/2012 | 300.00p | 300.00p | 290.00p | 300.00p | 1656 |
| 23/08/2012 | 300.00p | 318.75p | 300.00p | 300.00p | 0 |
| 22/08/2012 | 318.75p | 318.75p | 300.00p | 300.00p | 1205 |
| 21/08/2012 | 318.75p | 324.95p | 306.25p | 318.75p | 0 |
| 20/08/2012 | 306.25p | 324.95p | 306.25p | 318.75p | 1200 |
| 17/08/2012 | 300.00p | 325.00p | 281.25p | 306.25p | 0 |
| 16/08/2012 | 281.25p | 325.00p | 281.25p | 300.00p | 5705 |
| 15/08/2012 | 281.25p | 281.25p | 256.25p | 281.25p | 0 |
| 14/08/2012 | 281.25p | 281.25p | 256.25p | 281.25p | 0 |
| 13/08/2012 | 281.25p | 281.25p | 256.25p | 281.25p | 0 |
| 10/08/2012 | 268.75p | 275.00p | 256.25p | 268.75p | 0 |
| 09/08/2012 | 256.25p | 275.00p | 256.25p | 256.25p | 0 |
| 08/08/2012 | 256.25p | 275.00p | 256.25p | 256.25p | 0 |
| 07/08/2012 | 262.50p | 275.00p | 256.25p | 256.25p | 2700 |
| 06/08/2012 | 275.00p | 275.00p | 250.00p | 262.50p | 0 |
| 03/08/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 02/08/2012 | 250.00p | 275.00p | 250.00p | 275.00p | 3200 |
| 01/08/2012 | 237.50p | 268.03p | 237.50p | 250.00p | 3010 |
| 31/07/2012 | 237.50p | 239.07p | 237.50p | 237.50p | 200 |
| 30/07/2012 | 237.50p | 239.07p | 237.50p | 237.50p | 200 |
| 27/07/2012 | 231.25p | 237.50p | 231.25p | 237.50p | 200 |
| 26/07/2012 | 231.25p | 262.50p | 231.25p | 231.25p | 2143 |
| 25/07/2012 | 231.25p | 235.00p | 231.25p | 231.25p | 2500 |
| 24/07/2012 | 231.25p | 233.75p | 231.25p | 231.25p | 0 |
| 23/07/2012 | 231.25p | 233.75p | 231.25p | 231.25p | 31 |
| 20/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 19/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 18/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 17/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 16/07/2012 | 237.50p | 237.50p | 230.00p | 231.25p | 0 |
| 13/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 12/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 11/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 10/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 09/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 06/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 05/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 04/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 03/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 02/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 29/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 28/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 80 |
| 27/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 26/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 25/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 22/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 900 |
| 21/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 500 |
| 20/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 19/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 18/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 1000 |
| 15/06/2012 | 231.25p | 250.00p | 231.25p | 237.50p | 0 |
| 14/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 13/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 12/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 1066 |
| 11/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 0 |
| 08/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 800 |
| 07/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 0 |
| 06/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 28 |
| 01/06/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 31/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 30/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 29/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 28/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 25/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 24/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 23/05/2012 | 237.50p | 237.50p | 231.25p | 231.25p | 2000 |
| 22/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 0 |
| 21/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 0 |
| 18/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 608 |
| 17/05/2012 | 243.75p | 243.75p | 231.50p | 243.75p | 451 |
| 16/05/2012 | 237.50p | 247.00p | 237.00p | 237.50p | 1851 |
| 15/05/2012 | 237.50p | 242.50p | 237.50p | 237.50p | 0 |
| 14/05/2012 | 237.50p | 242.50p | 237.50p | 237.50p | 28 |
| 11/05/2012 | 231.25p | 238.75p | 225.00p | 237.50p | 1340 |
| 10/05/2012 | 218.75p | 237.50p | 218.75p | 231.25p | 3898 |
| 09/05/2012 | 237.50p | 237.50p | 212.50p | 218.75p | 600 |
| 08/05/2012 | 237.50p | 240.00p | 225.00p | 237.50p | 2000 |
| 04/05/2012 | 237.50p | 238.00p | 237.50p | 237.50p | 214 |
| 03/05/2012 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/05/2012 | 237.50p | 237.50p | 237.50p | 237.50p | 150 |
| 01/05/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 0 |
| 30/04/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 0 |
| 27/04/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 1379 |
| 26/04/2012 | 237.50p | 245.00p | 208.50p | 237.50p | 0 |
| 25/04/2012 | 225.00p | 245.00p | 208.50p | 237.50p | 2960 |
| 24/04/2012 | 281.25p | 281.25p | 200.00p | 237.50p | 1726 |
*Close Price adjusted for both dividends and splits