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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/09/2019 | 570.00p | 579.00p | 570.00p | 570.00p | 325 |
| 24/09/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 23/09/2019 | 585.00p | 590.00p | 570.00p | 570.00p | 984 |
| 20/09/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 19/09/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 1209 |
| 18/09/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 60 |
| 17/09/2019 | 585.00p | 598.50p | 585.00p | 585.00p | 992 |
| 16/09/2019 | 560.00p | 598.50p | 552.00p | 576.00p | 5226 |
| 13/09/2019 | 560.00p | 566.00p | 552.00p | 560.00p | 467 |
| 12/09/2019 | 550.00p | 570.00p | 545.00p | 566.00p | 4363 |
| 11/09/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 1085 |
| 10/09/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
| 09/09/2019 | 540.00p | 541.00p | 530.00p | 535.00p | 1108 |
| 06/09/2019 | 565.00p | 570.00p | 533.00p | 540.00p | 5011 |
| 05/09/2019 | 565.00p | 580.00p | 562.00p | 566.00p | 10752 |
| 04/09/2019 | 550.00p | 580.00p | 550.00p | 565.00p | 1718 |
| 03/09/2019 | 540.00p | 570.00p | 540.00p | 550.00p | 6184 |
| 02/09/2019 | 520.00p | 550.00p | 520.00p | 540.00p | 3721 |
| 30/08/2019 | 520.00p | 530.00p | 510.00p | 520.00p | 1056 |
| 29/08/2019 | 510.00p | 530.00p | 510.00p | 520.00p | 22604 |
| 28/08/2019 | 495.00p | 510.00p | 490.00p | 510.00p | 15117 |
| 27/08/2019 | 475.00p | 495.00p | 471.00p | 495.00p | 4571 |
| 23/08/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/08/2019 | 475.00p | 480.00p | 475.00p | 475.00p | 3065 |
| 21/08/2019 | 470.00p | 480.00p | 470.00p | 475.00p | 2987 |
| 20/08/2019 | 465.00p | 475.00p | 465.00p | 470.00p | 2656 |
| 19/08/2019 | 462.50p | 468.99p | 462.50p | 462.50p | 825 |
| 16/08/2019 | 462.50p | 468.99p | 462.50p | 462.50p | 1500 |
| 15/08/2019 | 462.50p | 469.00p | 462.50p | 462.50p | 441 |
| 14/08/2019 | 462.50p | 469.00p | 462.50p | 462.50p | 2186 |
| 13/08/2019 | 460.00p | 470.00p | 460.00p | 462.50p | 4747 |
| 12/08/2019 | 470.00p | 474.80p | 470.00p | 470.00p | 9253 |
| 09/08/2019 | 470.00p | 475.00p | 460.00p | 470.00p | 3501 |
| 08/08/2019 | 472.50p | 477.40p | 468.75p | 470.00p | 3816 |
| 07/08/2019 | 472.50p | 480.00p | 472.50p | 472.50p | 1927 |
| 06/08/2019 | 477.50p | 477.50p | 472.50p | 472.50p | 1871 |
| 05/08/2019 | 477.50p | 482.00p | 477.50p | 477.50p | 6518 |
| 02/08/2019 | 477.50p | 480.00p | 472.50p | 477.50p | 18605 |
| 01/08/2019 | 477.50p | 477.50p | 477.50p | 477.50p | 9000 |
| 31/07/2019 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 30/07/2019 | 477.50p | 485.00p | 477.50p | 477.50p | 1828 |
| 29/07/2019 | 470.00p | 494.00p | 463.00p | 494.00p | 4032 |
| 26/07/2019 | 467.50p | 480.00p | 456.00p | 470.00p | 66 |
| 25/07/2019 | 467.50p | 467.50p | 456.00p | 467.50p | 300 |
| 24/07/2019 | 465.00p | 469.50p | 465.00p | 467.50p | 5069 |
| 23/07/2019 | 460.00p | 465.00p | 460.00p | 465.00p | 5000 |
| 22/07/2019 | 455.00p | 470.00p | 455.00p | 465.00p | 7321 |
| 19/07/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/07/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 17/07/2019 | 455.00p | 470.00p | 455.00p | 455.00p | 811 |
| 16/07/2019 | 455.00p | 455.00p | 441.50p | 455.00p | 30 |
| 15/07/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 12/07/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/07/2019 | 460.00p | 460.00p | 455.00p | 455.00p | 0 |
| 10/07/2019 | 463.00p | 465.00p | 463.00p | 465.00p | 0 |
| 09/07/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 08/07/2019 | 463.00p | 470.00p | 463.00p | 463.00p | 210 |
| 05/07/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 04/07/2019 | 475.00p | 475.00p | 450.00p | 463.00p | 2287 |
| 03/07/2019 | 475.00p | 475.00p | 460.00p | 475.00p | 300 |
| 02/07/2019 | 475.00p | 475.00p | 460.00p | 475.00p | 740 |
| 01/07/2019 | 465.00p | 465.00p | 451.00p | 465.00p | 160 |
| 28/06/2019 | 465.00p | 480.00p | 451.00p | 465.00p | 1130 |
| 27/06/2019 | 465.00p | 465.00p | 455.00p | 465.00p | 1000 |
| 26/06/2019 | 455.00p | 480.00p | 455.00p | 465.00p | 2951 |
| 25/06/2019 | 445.00p | 462.00p | 437.50p | 455.00p | 6632 |
| 24/06/2019 | 445.00p | 462.00p | 445.00p | 445.00p | 2028 |
| 21/06/2019 | 445.00p | 455.00p | 430.00p | 445.00p | 1450 |
| 20/06/2019 | 420.00p | 445.00p | 420.00p | 445.00p | 2364 |
| 19/06/2019 | 420.00p | 430.00p | 420.00p | 420.00p | 100 |
| 18/06/2019 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/06/2019 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/06/2019 | 405.00p | 420.00p | 402.50p | 420.00p | 1072 |
| 13/06/2019 | 405.00p | 405.00p | 400.00p | 405.00p | 957 |
| 12/06/2019 | 400.00p | 405.00p | 392.00p | 405.00p | 100 |
| 11/06/2019 | 418.00p | 418.00p | 390.00p | 400.00p | 1252 |
| 10/06/2019 | 418.00p | 425.00p | 418.00p | 420.00p | 1174 |
| 07/06/2019 | 418.00p | 418.00p | 418.00p | 418.00p | 0 |
| 06/06/2019 | 425.00p | 425.00p | 418.00p | 418.00p | 300 |
| 05/06/2019 | 425.00p | 425.00p | 420.00p | 425.00p | 1300 |
| 04/06/2019 | 425.00p | 425.00p | 420.00p | 425.00p | 848 |
| 03/06/2019 | 428.00p | 430.00p | 420.00p | 425.00p | 944 |
| 31/05/2019 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 30/05/2019 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 29/05/2019 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 28/05/2019 | 428.00p | 436.00p | 428.00p | 428.00p | 200 |
| 24/05/2019 | 435.00p | 435.00p | 421.60p | 428.00p | 1200 |
| 23/05/2019 | 435.00p | 438.00p | 430.00p | 435.00p | 523 |
| 22/05/2019 | 438.00p | 438.00p | 430.00p | 435.00p | 517 |
| 21/05/2019 | 438.00p | 438.00p | 431.60p | 438.00p | 408 |
| 20/05/2019 | 438.00p | 438.00p | 430.00p | 438.00p | 50 |
| 17/05/2019 | 438.00p | 438.00p | 433.50p | 438.00p | 2500 |
| 16/05/2019 | 440.00p | 447.00p | 433.50p | 438.00p | 8100 |
| 15/05/2019 | 440.00p | 449.00p | 440.00p | 440.00p | 1111 |
| 14/05/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 1348 |
| 13/05/2019 | 440.00p | 445.00p | 440.00p | 440.00p | 176 |
| 10/05/2019 | 440.00p | 440.00p | 433.00p | 440.00p | 234 |
| 09/05/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 13 |
| 08/05/2019 | 436.00p | 440.00p | 436.00p | 440.00p | 110 |
| 07/05/2019 | 432.00p | 447.00p | 432.00p | 440.00p | 1970 |
| 03/05/2019 | 429.00p | 432.00p | 429.00p | 432.00p | 0 |
| 02/05/2019 | 429.00p | 429.00p | 421.30p | 429.00p | 460 |
| 01/05/2019 | 429.00p | 429.00p | 418.00p | 429.00p | 163 |
| 30/04/2019 | 415.00p | 420.00p | 411.00p | 419.00p | 5638 |
| 29/04/2019 | 415.00p | 420.00p | 415.00p | 415.00p | 431 |
| 26/04/2019 | 415.00p | 419.00p | 404.00p | 415.00p | 3672 |
| 25/04/2019 | 413.00p | 415.00p | 408.50p | 415.00p | 400 |
| 24/04/2019 | 413.00p | 418.60p | 406.00p | 413.00p | 585 |
| 23/04/2019 | 418.00p | 420.00p | 413.00p | 413.00p | 100 |
| 18/04/2019 | 418.00p | 418.00p | 406.00p | 418.00p | 120 |
| 17/04/2019 | 421.00p | 421.00p | 418.00p | 418.00p | 0 |
| 16/04/2019 | 421.00p | 421.00p | 406.00p | 421.00p | 1747 |
| 15/04/2019 | 439.00p | 439.00p | 424.00p | 431.00p | 3500 |
| 12/04/2019 | 439.00p | 439.00p | 439.00p | 439.00p | 0 |
| 11/04/2019 | 446.00p | 446.00p | 439.00p | 439.00p | 268 |
| 10/04/2019 | 455.00p | 470.00p | 440.00p | 455.00p | 228 |
| 09/04/2019 | 455.00p | 470.00p | 455.00p | 455.00p | 1900 |
| 08/04/2019 | 455.00p | 460.00p | 455.00p | 455.00p | 30 |
| 05/04/2019 | 457.00p | 457.00p | 455.00p | 455.00p | 8000 |
| 04/04/2019 | 457.00p | 457.00p | 445.00p | 457.00p | 2000 |
| 03/04/2019 | 430.00p | 465.00p | 430.00p | 457.00p | 1492 |
| 02/04/2019 | 425.00p | 430.00p | 425.00p | 430.00p | 0 |
| 01/04/2019 | 425.00p | 425.00p | 415.00p | 425.00p | 708 |
| 29/03/2019 | 425.00p | 425.00p | 413.00p | 425.00p | 1439 |
| 28/03/2019 | 425.00p | 425.00p | 410.00p | 425.00p | 100 |
| 27/03/2019 | 425.00p | 425.00p | 413.00p | 425.00p | 609 |
| 26/03/2019 | 425.00p | 425.00p | 421.00p | 425.00p | 1771 |
| 25/03/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/03/2019 | 420.00p | 430.00p | 420.00p | 425.00p | 1022 |
| 21/03/2019 | 425.00p | 430.00p | 420.00p | 425.00p | 1532 |
| 20/03/2019 | 425.00p | 425.00p | 380.00p | 425.00p | 5980 |
| 19/03/2019 | 430.00p | 435.00p | 420.00p | 430.00p | 1990 |
| 18/03/2019 | 430.00p | 430.00p | 425.00p | 430.00p | 6000 |
| 15/03/2019 | 430.00p | 440.00p | 425.00p | 430.00p | 177 |
| 14/03/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 420 |
| 13/03/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/03/2019 | 430.00p | 430.00p | 425.00p | 430.00p | 126 |
| 11/03/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 115 |
| 08/03/2019 | 420.00p | 430.00p | 420.00p | 430.00p | 1000 |
| 07/03/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 7092 |
| 06/03/2019 | 400.00p | 410.00p | 400.00p | 410.00p | 1054 |
| 05/03/2019 | 395.00p | 400.00p | 380.00p | 380.00p | 5490 |
| 04/03/2019 | 390.00p | 390.00p | 382.00p | 390.00p | 300 |
| 01/03/2019 | 390.00p | 390.00p | 382.00p | 390.00p | 1000 |
| 28/02/2019 | 370.00p | 390.00p | 350.00p | 390.00p | 8743 |
| 27/02/2019 | 445.00p | 450.00p | 331.00p | 371.00p | 35395 |
| 26/02/2019 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 25/02/2019 | 430.00p | 438.00p | 420.00p | 435.00p | 900 |
| 22/02/2019 | 430.00p | 437.00p | 420.00p | 430.00p | 1090 |
| 21/02/2019 | 420.00p | 437.00p | 420.00p | 430.00p | 1429 |
| 20/02/2019 | 420.00p | 430.00p | 410.00p | 420.00p | 2863 |
| 19/02/2019 | 430.00p | 430.00p | 420.00p | 420.00p | 585 |
| 18/02/2019 | 442.00p | 442.00p | 420.00p | 430.00p | 941 |
| 15/02/2019 | 451.00p | 451.00p | 434.00p | 442.00p | 2232 |
| 14/02/2019 | 451.00p | 452.00p | 440.00p | 451.00p | 707 |
| 13/02/2019 | 451.00p | 451.00p | 451.00p | 451.00p | 0 |
| 12/02/2019 | 454.00p | 454.00p | 440.00p | 451.00p | 1480 |
| 11/02/2019 | 454.00p | 459.00p | 440.00p | 454.00p | 206 |
| 08/02/2019 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 07/02/2019 | 454.00p | 460.00p | 454.00p | 454.00p | 320 |
| 06/02/2019 | 454.00p | 460.00p | 454.00p | 454.00p | 200 |
| 05/02/2019 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 04/02/2019 | 454.00p | 454.00p | 454.00p | 454.00p | 1928 |
| 01/02/2019 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 31/01/2019 | 454.00p | 465.00p | 454.00p | 454.00p | 1303 |
| 30/01/2019 | 437.00p | 454.00p | 437.00p | 454.00p | 3600 |
| 29/01/2019 | 420.00p | 437.00p | 420.00p | 435.00p | 935 |
| 28/01/2019 | 420.00p | 428.00p | 410.00p | 420.00p | 785 |
| 25/01/2019 | 420.00p | 426.00p | 420.00p | 420.00p | 103 |
| 24/01/2019 | 420.00p | 420.00p | 410.00p | 420.00p | 1359 |
| 23/01/2019 | 420.00p | 420.00p | 410.00p | 415.00p | 600 |
| 22/01/2019 | 425.00p | 429.00p | 410.00p | 420.00p | 3050 |
| 21/01/2019 | 445.00p | 445.00p | 425.00p | 425.00p | 300 |
| 18/01/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 17/01/2019 | 445.00p | 449.00p | 440.00p | 445.00p | 1156 |
| 16/01/2019 | 445.00p | 445.00p | 435.00p | 445.00p | 209 |
| 15/01/2019 | 450.00p | 459.00p | 443.00p | 450.00p | 307 |
| 14/01/2019 | 460.00p | 460.00p | 441.00p | 457.00p | 3453 |
| 11/01/2019 | 460.00p | 470.00p | 450.20p | 460.00p | 4425 |
| 10/01/2019 | 460.00p | 470.00p | 450.00p | 470.00p | 3950 |
| 09/01/2019 | 454.00p | 467.14p | 450.00p | 460.00p | 2150 |
| 08/01/2019 | 454.00p | 468.00p | 440.00p | 454.00p | 3434 |
| 07/01/2019 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 04/01/2019 | 450.00p | 465.00p | 450.00p | 454.00p | 500 |
| 03/01/2019 | 437.00p | 444.00p | 437.00p | 437.00p | 1242 |
| 02/01/2019 | 432.00p | 438.00p | 424.00p | 432.00p | 837 |
| 31/12/2018 | 439.00p | 439.00p | 439.00p | 439.00p | 0 |
| 28/12/2018 | 439.00p | 439.00p | 424.00p | 439.00p | 600 |
| 27/12/2018 | 442.00p | 450.00p | 426.00p | 439.00p | 1308 |
| 24/12/2018 | 442.00p | 442.00p | 440.00p | 442.00p | 0 |
| 21/12/2018 | 442.00p | 454.00p | 430.00p | 442.00p | 150 |
| 20/12/2018 | 442.00p | 450.00p | 430.00p | 442.00p | 262 |
| 19/12/2018 | 447.00p | 453.00p | 442.00p | 442.00p | 200 |
| 18/12/2018 | 447.00p | 454.00p | 447.00p | 447.00p | 4532 |
| 17/12/2018 | 447.00p | 447.00p | 440.00p | 447.00p | 300 |
| 14/12/2018 | 447.00p | 454.00p | 447.00p | 447.00p | 160 |
| 13/12/2018 | 447.00p | 454.00p | 443.00p | 447.00p | 1593 |
| 12/12/2018 | 447.00p | 454.00p | 443.00p | 447.00p | 1755 |
| 11/12/2018 | 447.00p | 450.00p | 447.00p | 447.00p | 0 |
| 10/12/2018 | 440.00p | 450.00p | 432.00p | 450.00p | 1600 |
*Close Price adjusted for both dividends and splits