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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 19 |
| 23/12/2024 | 780.00p | 780.00p | 750.00p | 775.00p | 2236 |
| 20/12/2024 | 785.00p | 800.00p | 762.20p | 780.00p | 1003 |
| 19/12/2024 | 820.00p | 840.00p | 752.50p | 785.00p | 3724 |
| 18/12/2024 | 820.00p | 822.00p | 810.00p | 820.00p | 266 |
| 17/12/2024 | 855.00p | 855.00p | 800.00p | 820.00p | 3168 |
| 16/12/2024 | 855.00p | 877.00p | 834.00p | 855.00p | 4042 |
| 13/12/2024 | 855.00p | 870.00p | 855.00p | 855.00p | 689 |
| 12/12/2024 | 852.50p | 880.00p | 830.00p | 855.00p | 7136 |
| 11/12/2024 | 845.00p | 869.50p | 821.00p | 845.00p | 1084 |
| 10/12/2024 | 845.00p | 869.50p | 825.00p | 845.00p | 998 |
| 09/12/2024 | 815.00p | 850.00p | 800.00p | 830.00p | 11881 |
| 06/12/2024 | 835.00p | 850.00p | 800.00p | 820.00p | 11346 |
| 05/12/2024 | 845.00p | 850.00p | 820.00p | 845.00p | 2990 |
| 04/12/2024 | 845.00p | 865.00p | 840.00p | 865.00p | 997 |
| 03/12/2024 | 845.00p | 853.00p | 845.00p | 845.00p | 611 |
| 02/12/2024 | 850.00p | 867.60p | 831.80p | 845.00p | 238 |
| 29/11/2024 | 850.00p | 854.00p | 850.00p | 850.00p | 967 |
| 28/11/2024 | 850.00p | 854.00p | 849.00p | 850.00p | 190 |
| 27/11/2024 | 840.00p | 855.00p | 831.20p | 840.00p | 3102 |
| 26/11/2024 | 855.00p | 870.00p | 840.00p | 850.00p | 4108 |
| 25/11/2024 | 900.00p | 925.00p | 842.00p | 855.00p | 12764 |
| 22/11/2024 | 887.50p | 920.00p | 875.00p | 900.00p | 3616 |
| 21/11/2024 | 880.00p | 890.00p | 880.00p | 885.00p | 3120 |
| 20/11/2024 | 887.50p | 897.00p | 875.00p | 885.00p | 5188 |
| 19/11/2024 | 905.00p | 920.00p | 884.00p | 887.50p | 7019 |
| 18/11/2024 | 905.00p | 920.00p | 901.00p | 905.00p | 1266 |
| 15/11/2024 | 910.00p | 920.00p | 903.00p | 907.50p | 3640 |
| 14/11/2024 | 975.00p | 1,000.00p | 895.00p | 910.00p | 6023 |
| 13/11/2024 | 990.00p | 1,000.00p | 952.50p | 975.00p | 8124 |
| 12/11/2024 | 1,055.00p | 1,055.00p | 1,000.00p | 1,010.00p | 10049 |
| 11/11/2024 | 1,170.00p | 1,190.00p | 1,050.00p | 1,055.00p | 12315 |
| 08/11/2024 | 1,170.00p | 1,170.00p | 1,160.00p | 1,170.00p | 354 |
| 07/11/2024 | 1,140.00p | 1,170.00p | 1,120.00p | 1,120.00p | 3482 |
| 06/11/2024 | 1,135.00p | 1,170.00p | 1,100.00p | 1,135.00p | 3255 |
| 05/11/2024 | 1,160.00p | 1,160.00p | 1,114.00p | 1,135.00p | 1625 |
| 04/11/2024 | 1,160.00p | 1,190.00p | 1,130.00p | 1,160.00p | 224 |
| 01/11/2024 | 1,180.00p | 1,200.00p | 1,144.00p | 1,165.00p | 4644 |
| 31/10/2024 | 1,185.00p | 1,206.00p | 1,154.20p | 1,185.00p | 163 |
| 30/10/2024 | 1,195.00p | 1,195.00p | 1,154.20p | 1,185.00p | 2106 |
| 29/10/2024 | 1,175.00p | 1,200.00p | 1,170.00p | 1,195.00p | 2333 |
| 28/10/2024 | 1,215.00p | 1,215.00p | 1,175.00p | 1,175.00p | 7713 |
| 25/10/2024 | 1,245.00p | 1,250.00p | 1,200.00p | 1,215.00p | 5443 |
| 24/10/2024 | 1,280.00p | 1,290.00p | 1,233.20p | 1,250.00p | 3846 |
| 23/10/2024 | 1,265.00p | 1,304.84p | 1,250.00p | 1,290.00p | 10855 |
| 22/10/2024 | 1,245.00p | 1,280.00p | 1,190.00p | 1,260.00p | 5022 |
| 21/10/2024 | 1,245.00p | 1,270.00p | 1,223.00p | 1,245.00p | 3329 |
| 18/10/2024 | 1,235.00p | 1,244.00p | 1,222.00p | 1,235.00p | 656 |
| 17/10/2024 | 1,215.00p | 1,267.00p | 1,215.00p | 1,235.00p | 9348 |
| 16/10/2024 | 1,175.00p | 1,229.00p | 1,150.00p | 1,215.00p | 11871 |
| 15/10/2024 | 1,170.00p | 1,190.00p | 1,168.00p | 1,170.00p | 363 |
| 14/10/2024 | 1,175.00p | 1,200.00p | 1,150.00p | 1,170.00p | 6843 |
| 11/10/2024 | 1,155.00p | 1,180.00p | 1,153.00p | 1,175.00p | 3228 |
| 10/10/2024 | 1,155.00p | 1,180.00p | 1,151.00p | 1,155.00p | 2479 |
| 09/10/2024 | 1,165.00p | 1,200.00p | 1,150.00p | 1,155.00p | 8834 |
| 08/10/2024 | 1,130.00p | 1,170.00p | 1,110.00p | 1,150.00p | 12229 |
| 07/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 4265 |
| 04/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 1142 |
| 03/10/2024 | 1,130.00p | 1,150.00p | 1,127.00p | 1,130.00p | 1419 |
| 02/10/2024 | 1,105.00p | 1,150.00p | 1,100.00p | 1,130.00p | 4478 |
| 01/10/2024 | 1,090.00p | 1,120.00p | 1,068.00p | 1,105.00p | 12356 |
| 30/09/2024 | 1,080.00p | 1,100.00p | 1,040.00p | 1,060.00p | 7368 |
| 27/09/2024 | 1,030.00p | 1,080.00p | 1,027.60p | 1,080.00p | 5120 |
| 26/09/2024 | 1,025.00p | 1,060.00p | 1,010.00p | 1,035.00p | 12588 |
| 25/09/2024 | 1,010.00p | 1,040.00p | 1,001.00p | 1,025.00p | 6855 |
| 24/09/2024 | 1,015.00p | 1,015.00p | 980.00p | 1,010.00p | 1677 |
| 23/09/2024 | 1,015.00p | 1,039.50p | 998.00p | 1,015.00p | 398 |
| 20/09/2024 | 1,015.00p | 1,036.00p | 980.00p | 1,015.00p | 1510 |
| 19/09/2024 | 1,020.00p | 1,050.00p | 980.00p | 1,020.00p | 2664 |
| 18/09/2024 | 1,020.00p | 1,040.00p | 1,000.00p | 1,020.00p | 420 |
| 17/09/2024 | 1,020.00p | 1,040.00p | 1,010.00p | 1,020.00p | 2896 |
| 16/09/2024 | 1,020.00p | 1,041.00p | 1,000.00p | 1,020.00p | 1756 |
| 13/09/2024 | 980.00p | 1,041.00p | 980.00p | 1,020.00p | 2278 |
| 12/09/2024 | 960.00p | 999.60p | 940.00p | 980.00p | 1411 |
| 11/09/2024 | 955.00p | 1,001.78p | 930.00p | 955.00p | 3054 |
| 10/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 5800 |
| 09/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 6 |
| 06/09/2024 | 955.00p | 955.00p | 940.00p | 955.00p | 11 |
| 05/09/2024 | 955.00p | 970.00p | 955.00p | 955.00p | 1546 |
| 04/09/2024 | 955.00p | 980.00p | 935.00p | 955.00p | 596 |
| 03/09/2024 | 975.00p | 990.00p | 950.00p | 970.00p | 3756 |
| 02/09/2024 | 975.00p | 979.50p | 967.50p | 975.00p | 1247 |
| 30/08/2024 | 975.00p | 985.50p | 967.50p | 975.00p | 751 |
| 29/08/2024 | 975.00p | 975.00p | 964.50p | 975.00p | 7851 |
| 28/08/2024 | 975.00p | 988.20p | 964.50p | 975.00p | 3073 |
| 27/08/2024 | 960.00p | 990.00p | 960.00p | 975.00p | 1747 |
| 23/08/2024 | 950.00p | 966.00p | 930.00p | 950.00p | 6763 |
| 22/08/2024 | 950.00p | 970.00p | 941.00p | 950.00p | 415 |
| 21/08/2024 | 910.00p | 970.50p | 910.00p | 950.00p | 3891 |
| 20/08/2024 | 880.00p | 920.00p | 880.00p | 910.00p | 4165 |
| 19/08/2024 | 870.00p | 886.00p | 858.00p | 870.00p | 922 |
| 16/08/2024 | 855.00p | 890.00p | 840.00p | 870.00p | 2684 |
| 15/08/2024 | 855.00p | 875.00p | 840.00p | 855.00p | 1672 |
| 14/08/2024 | 855.00p | 855.00p | 837.50p | 855.00p | 1956 |
| 13/08/2024 | 850.00p | 876.40p | 838.00p | 850.00p | 477 |
| 12/08/2024 | 845.00p | 880.00p | 820.00p | 850.00p | 703 |
| 09/08/2024 | 835.00p | 836.00p | 810.00p | 835.00p | 3799 |
| 08/08/2024 | 835.00p | 836.00p | 835.00p | 835.00p | 12647 |
| 07/08/2024 | 835.00p | 838.00p | 815.00p | 835.00p | 649 |
| 06/08/2024 | 835.00p | 837.00p | 812.75p | 835.00p | 932 |
| 05/08/2024 | 890.00p | 898.80p | 830.00p | 835.00p | 6293 |
| 02/08/2024 | 890.00p | 899.00p | 880.00p | 890.00p | 4589 |
| 01/08/2024 | 890.00p | 898.80p | 880.00p | 890.00p | 1271 |
| 31/07/2024 | 890.00p | 898.80p | 890.00p | 890.00p | 211 |
| 30/07/2024 | 890.00p | 898.00p | 885.00p | 890.00p | 826 |
| 29/07/2024 | 875.00p | 900.00p | 875.00p | 890.00p | 737 |
| 26/07/2024 | 875.00p | 877.00p | 869.23p | 875.00p | 2049 |
| 25/07/2024 | 875.00p | 884.00p | 875.00p | 875.00p | 552 |
| 24/07/2024 | 875.00p | 875.00p | 869.23p | 875.00p | 0 |
| 23/07/2024 | 875.00p | 875.00p | 872.00p | 875.00p | 509 |
| 22/07/2024 | 885.00p | 900.00p | 850.00p | 875.00p | 421 |
| 19/07/2024 | 875.00p | 889.00p | 870.00p | 885.00p | 4358 |
| 18/07/2024 | 885.00p | 885.00p | 871.00p | 885.00p | 400 |
| 17/07/2024 | 875.00p | 900.00p | 871.00p | 885.00p | 2124 |
| 16/07/2024 | 827.50p | 898.20p | 820.00p | 885.00p | 4288 |
| 15/07/2024 | 820.00p | 828.80p | 815.00p | 827.50p | 1118 |
| 12/07/2024 | 810.00p | 829.97p | 806.60p | 815.00p | 6223 |
| 11/07/2024 | 795.00p | 820.00p | 780.00p | 805.00p | 2163 |
| 10/07/2024 | 790.00p | 820.00p | 790.00p | 795.00p | 1177 |
| 09/07/2024 | 785.00p | 785.00p | 773.00p | 785.00p | 270 |
| 08/07/2024 | 785.00p | 785.00p | 780.00p | 785.00p | 0 |
| 05/07/2024 | 780.00p | 810.00p | 762.00p | 785.00p | 1912 |
| 04/07/2024 | 780.00p | 810.00p | 767.00p | 780.00p | 2696 |
| 03/07/2024 | 765.00p | 778.00p | 750.00p | 775.00p | 600 |
| 02/07/2024 | 780.00p | 810.00p | 750.00p | 765.00p | 1007 |
| 01/07/2024 | 780.00p | 780.00p | 757.50p | 780.00p | 0 |
| 28/06/2024 | 762.50p | 800.00p | 750.00p | 780.00p | 3612 |
| 27/06/2024 | 765.00p | 785.00p | 760.00p | 762.50p | 506 |
| 26/06/2024 | 765.00p | 768.00p | 765.00p | 765.00p | 1650 |
| 25/06/2024 | 765.00p | 769.90p | 760.00p | 765.00p | 1119 |
| 24/06/2024 | 802.50p | 820.00p | 760.00p | 765.00p | 1527 |
| 21/06/2024 | 800.00p | 825.00p | 784.00p | 812.50p | 1747 |
| 20/06/2024 | 800.00p | 804.00p | 795.00p | 800.00p | 381 |
| 19/06/2024 | 805.00p | 820.00p | 780.00p | 800.00p | 1242 |
| 18/06/2024 | 805.00p | 820.00p | 790.00p | 820.00p | 1216 |
| 17/06/2024 | 805.00p | 810.00p | 805.00p | 805.00p | 0 |
| 14/06/2024 | 805.00p | 807.00p | 802.00p | 805.00p | 126 |
| 13/06/2024 | 805.00p | 809.00p | 805.00p | 805.00p | 40 |
| 12/06/2024 | 805.00p | 809.00p | 790.00p | 805.00p | 211 |
| 11/06/2024 | 815.00p | 816.40p | 790.90p | 805.00p | 514 |
| 10/06/2024 | 825.00p | 831.90p | 815.00p | 815.00p | 1809 |
| 07/06/2024 | 825.00p | 825.00p | 810.00p | 825.00p | 3000 |
| 06/06/2024 | 825.00p | 829.50p | 825.00p | 825.00p | 305 |
| 05/06/2024 | 825.00p | 832.50p | 825.00p | 825.00p | 6 |
| 04/06/2024 | 825.00p | 832.50p | 810.00p | 810.00p | 3152 |
| 03/06/2024 | 825.00p | 832.00p | 822.00p | 825.00p | 261 |
| 31/05/2024 | 825.00p | 836.00p | 817.80p | 825.00p | 1009 |
| 30/05/2024 | 845.00p | 845.00p | 810.00p | 832.50p | 12797 |
| 29/05/2024 | 845.00p | 855.00p | 820.50p | 855.00p | 3940 |
| 28/05/2024 | 845.00p | 845.00p | 820.00p | 845.00p | 1274 |
| 24/05/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 1083 |
| 23/05/2024 | 850.00p | 858.00p | 830.40p | 850.00p | 1448 |
| 22/05/2024 | 850.00p | 864.00p | 836.00p | 850.00p | 7511 |
| 21/05/2024 | 850.00p | 870.00p | 838.00p | 850.00p | 1580 |
| 20/05/2024 | 830.00p | 850.00p | 812.40p | 850.00p | 12787 |
| 17/05/2024 | 825.00p | 832.20p | 814.50p | 825.00p | 8401 |
| 16/05/2024 | 825.00p | 840.00p | 814.50p | 825.00p | 1533 |
| 15/05/2024 | 825.00p | 840.00p | 810.60p | 825.00p | 1013 |
| 14/05/2024 | 820.00p | 840.00p | 800.00p | 820.00p | 140 |
| 13/05/2024 | 820.00p | 840.00p | 800.00p | 820.00p | 5926 |
| 10/05/2024 | 815.00p | 815.00p | 790.00p | 815.00p | 1020 |
| 09/05/2024 | 815.00p | 815.00p | 807.00p | 815.00p | 296 |
| 08/05/2024 | 815.00p | 815.00p | 791.00p | 815.00p | 219 |
| 07/05/2024 | 815.00p | 840.00p | 790.00p | 815.00p | 4656 |
| 03/05/2024 | 820.00p | 840.00p | 790.00p | 815.00p | 2563 |
| 02/05/2024 | 820.00p | 840.00p | 811.20p | 820.00p | 154 |
| 01/05/2024 | 820.00p | 840.00p | 811.20p | 820.00p | 485 |
| 30/04/2024 | 825.00p | 825.00p | 810.00p | 825.00p | 943 |
| 29/04/2024 | 810.00p | 825.00p | 800.00p | 825.00p | 7870 |
| 26/04/2024 | 810.00p | 820.00p | 801.00p | 810.00p | 825 |
| 25/04/2024 | 820.00p | 840.00p | 793.00p | 810.00p | 1825 |
| 24/04/2024 | 820.00p | 828.00p | 820.00p | 820.00p | 255 |
| 23/04/2024 | 825.00p | 838.20p | 800.00p | 825.00p | 11511 |
| 22/04/2024 | 825.00p | 838.00p | 810.00p | 820.00p | 1929 |
| 19/04/2024 | 845.00p | 845.00p | 815.00p | 825.00p | 274 |
| 18/04/2024 | 855.00p | 855.00p | 800.00p | 850.00p | 4951 |
| 17/04/2024 | 855.00p | 855.00p | 837.00p | 855.00p | 2063 |
| 16/04/2024 | 855.00p | 855.00p | 833.00p | 855.00p | 3098 |
| 15/04/2024 | 870.00p | 890.00p | 834.00p | 855.00p | 5841 |
| 12/04/2024 | 865.00p | 890.00p | 854.00p | 870.00p | 3732 |
| 11/04/2024 | 865.00p | 869.20p | 851.00p | 865.00p | 1827 |
| 10/04/2024 | 872.50p | 900.00p | 852.00p | 865.00p | 10943 |
| 09/04/2024 | 850.00p | 900.00p | 850.00p | 872.50p | 7750 |
| 08/04/2024 | 845.00p | 869.60p | 838.00p | 850.00p | 4339 |
| 05/04/2024 | 845.00p | 864.00p | 820.00p | 845.00p | 500 |
| 04/04/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 3491 |
| 03/04/2024 | 850.00p | 862.00p | 840.00p | 850.00p | 1293 |
| 02/04/2024 | 845.00p | 870.00p | 820.00p | 850.00p | 2232 |
| 28/03/2024 | 845.00p | 869.00p | 820.50p | 850.00p | 6360 |
| 27/03/2024 | 850.00p | 870.00p | 820.00p | 845.00p | 1593 |
| 26/03/2024 | 850.00p | 870.00p | 830.00p | 850.00p | 1596 |
| 25/03/2024 | 860.00p | 867.00p | 850.60p | 860.00p | 1075 |
| 22/03/2024 | 840.00p | 861.00p | 830.00p | 860.00p | 4473 |
| 21/03/2024 | 830.00p | 860.00p | 800.00p | 840.00p | 638 |
| 20/03/2024 | 845.00p | 845.00p | 840.00p | 830.00p | 11 |
| 19/03/2024 | 845.00p | 860.00p | 820.00p | 840.00p | 4285 |
| 18/03/2024 | 815.00p | 859.20p | 810.00p | 850.00p | 19836 |
| 15/03/2024 | 810.00p | 817.50p | 802.00p | 810.00p | 5629 |
| 14/03/2024 | 805.00p | 820.00p | 800.00p | 810.00p | 1015 |
| 13/03/2024 | 805.00p | 819.00p | 792.00p | 805.00p | 383 |
*Close Price adjusted for both dividends and splits