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:
- Neutral M&G (MNG) by Citi
- Neutral Legal & General Group (LGEN) by Citi
- Neutral SSE (SSE) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
- Add Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Essentra (ESNT) by Tom Winnifrith in ShareProphets
- Sell Wetherspoon (J.D.) (JDW) by Deutsche Bank
- Hold Melrose Industries (MRO) by Deutsche Bank
- Buy DFS Furniture (DFS) by Berenberg
- Add Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Cliff D'Arcy in The Motley Fool
- Overweight Sabre Insurance Group (SBRE) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Hiscox Limited (DI) (HSX) by Barclays
- Buy Johnson Matthey (JMAT) by Berenberg
- Buy Croda International (CRDA) by Goldman Sachs
- Underperform Legal & General Group (LGEN) by RBC Capital
- Buy Oxford Biomedica (OXB) by Jefferies
- Buy Balfour Beatty (BBY) by Jefferies
- Sell KEFI Gold and Copper (KEFI) by Nigel Somerville in ShareProphets
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/01/2016 | 215.00p | 215.00p | 211.25p | 215.00p | 655 |
| 07/01/2016 | 215.00p | 216.67p | 210.00p | 215.00p | 287 |
| 06/01/2016 | 207.50p | 223.50p | 207.50p | 215.00p | 6984 |
| 05/01/2016 | 190.00p | 204.50p | 190.00p | 202.50p | 5382 |
| 04/01/2016 | 190.00p | 190.00p | 186.25p | 190.00p | 3241 |
| 31/12/2015 | 190.00p | 195.00p | 190.00p | 190.00p | 983 |
| 30/12/2015 | 190.00p | 192.50p | 190.00p | 190.00p | 1039 |
| 29/12/2015 | 190.00p | 192.50p | 190.00p | 190.00p | 3600 |
| 24/12/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/12/2015 | 190.00p | 197.50p | 186.25p | 190.00p | 519 |
| 22/12/2015 | 190.00p | 190.00p | 185.50p | 190.00p | 400 |
| 21/12/2015 | 190.00p | 197.50p | 190.00p | 190.00p | 10000 |
| 18/12/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 17/12/2015 | 190.00p | 197.50p | 190.00p | 190.00p | 0 |
| 16/12/2015 | 192.50p | 193.75p | 189.00p | 190.00p | 3392 |
| 15/12/2015 | 210.00p | 210.00p | 192.50p | 192.50p | 9632 |
| 14/12/2015 | 212.50p | 212.50p | 210.00p | 212.50p | 294 |
| 11/12/2015 | 212.50p | 212.50p | 210.00p | 212.50p | 4000 |
| 10/12/2015 | 212.50p | 212.50p | 210.00p | 212.50p | 600 |
| 09/12/2015 | 212.50p | 213.75p | 212.50p | 212.50p | 3499 |
| 08/12/2015 | 215.00p | 217.50p | 205.00p | 212.50p | 15020 |
| 07/12/2015 | 215.00p | 215.00p | 212.50p | 215.00p | 0 |
| 04/12/2015 | 215.00p | 215.00p | 212.50p | 215.00p | 0 |
| 03/12/2015 | 210.00p | 215.00p | 210.00p | 215.00p | 2342 |
| 02/12/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 01/12/2015 | 207.50p | 210.50p | 207.50p | 207.50p | 2370 |
| 30/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 27/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 26/11/2015 | 207.50p | 207.50p | 202.50p | 207.50p | 0 |
| 25/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 24/11/2015 | 207.50p | 211.00p | 207.50p | 207.50p | 1000 |
| 23/11/2015 | 207.50p | 211.20p | 207.50p | 207.50p | 5010 |
| 20/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 19/11/2015 | 207.50p | 207.50p | 200.50p | 207.50p | 1000 |
| 18/11/2015 | 207.50p | 207.50p | 200.00p | 207.50p | 227 |
| 17/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 16/11/2015 | 207.50p | 211.25p | 207.50p | 207.50p | 50 |
| 13/11/2015 | 210.00p | 212.50p | 207.50p | 207.50p | 112 |
| 12/11/2015 | 211.25p | 213.50p | 207.50p | 210.00p | 1068 |
| 11/11/2015 | 210.00p | 212.00p | 210.00p | 211.25p | 2906 |
| 10/11/2015 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 09/11/2015 | 210.00p | 212.50p | 205.00p | 210.00p | 1380 |
| 06/11/2015 | 210.00p | 212.75p | 210.00p | 210.00p | 1000 |
| 05/11/2015 | 210.00p | 212.75p | 210.00p | 210.00p | 1000 |
| 04/11/2015 | 210.00p | 212.75p | 210.00p | 210.00p | 73 |
| 03/11/2015 | 210.00p | 215.00p | 210.00p | 210.00p | 3260 |
| 02/11/2015 | 210.00p | 213.00p | 207.50p | 210.00p | 1869 |
| 30/10/2015 | 210.00p | 213.00p | 210.00p | 210.00p | 655 |
| 29/10/2015 | 210.00p | 215.00p | 205.63p | 210.00p | 3400 |
| 28/10/2015 | 210.00p | 210.00p | 206.25p | 210.00p | 3405 |
| 27/10/2015 | 210.00p | 214.50p | 206.25p | 210.00p | 6931 |
| 26/10/2015 | 210.00p | 214.50p | 210.00p | 210.00p | 100 |
| 23/10/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/10/2015 | 210.00p | 214.50p | 210.00p | 210.00p | 1393 |
| 21/10/2015 | 212.50p | 215.00p | 206.25p | 210.00p | 1572 |
| 20/10/2015 | 210.00p | 214.50p | 210.00p | 210.00p | 254 |
| 19/10/2015 | 212.50p | 215.00p | 205.00p | 210.00p | 10670 |
| 16/10/2015 | 227.50p | 227.50p | 215.00p | 217.50p | 5771 |
| 15/10/2015 | 227.50p | 230.00p | 227.50p | 227.50p | 0 |
| 14/10/2015 | 230.00p | 233.75p | 230.00p | 230.00p | 21472 |
| 13/10/2015 | 217.50p | 239.00p | 217.50p | 230.00p | 21058 |
| 12/10/2015 | 205.00p | 225.00p | 205.00p | 217.50p | 9487 |
| 09/10/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/10/2015 | 202.50p | 210.00p | 202.50p | 205.00p | 1424 |
| 07/10/2015 | 202.50p | 206.25p | 202.50p | 202.50p | 9692 |
| 06/10/2015 | 202.50p | 207.50p | 197.50p | 202.50p | 3600 |
| 05/10/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 02/10/2015 | 197.50p | 197.62p | 197.50p | 197.50p | 1765 |
| 01/10/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 236 |
| 30/09/2015 | 197.50p | 202.50p | 195.00p | 197.50p | 0 |
| 29/09/2015 | 200.00p | 202.50p | 195.00p | 197.50p | 2700 |
| 28/09/2015 | 200.00p | 200.50p | 200.00p | 200.00p | 48 |
| 25/09/2015 | 200.00p | 205.00p | 195.00p | 200.00p | 3188 |
| 24/09/2015 | 200.00p | 202.00p | 200.00p | 200.00p | 1000 |
| 23/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 728 |
| 22/09/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 2000 |
| 21/09/2015 | 200.00p | 203.00p | 200.00p | 200.00p | 549 |
| 18/09/2015 | 200.00p | 203.00p | 195.00p | 200.00p | 2685 |
| 17/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 246 |
| 16/09/2015 | 200.00p | 203.00p | 200.00p | 200.00p | 206 |
| 15/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 411 |
| 11/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 1057 |
| 10/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/09/2015 | 200.00p | 203.00p | 196.50p | 200.00p | 2080 |
| 08/09/2015 | 200.00p | 202.50p | 197.50p | 200.00p | 6099 |
| 07/09/2015 | 200.00p | 200.00p | 199.95p | 200.00p | 344 |
| 04/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 493 |
| 03/09/2015 | 197.50p | 200.00p | 197.50p | 200.00p | 0 |
| 02/09/2015 | 200.00p | 201.00p | 200.00p | 200.00p | 6000 |
| 01/09/2015 | 205.00p | 205.00p | 195.00p | 200.00p | 488 |
| 28/08/2015 | 205.00p | 212.50p | 205.00p | 205.00p | 1320 |
| 27/08/2015 | 200.00p | 215.00p | 200.00p | 205.00p | 660 |
| 26/08/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 1862 |
| 25/08/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 986 |
| 24/08/2015 | 205.00p | 209.25p | 195.00p | 200.00p | 1816 |
| 21/08/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 20/08/2015 | 207.50p | 211.25p | 207.50p | 207.50p | 1734 |
| 19/08/2015 | 207.50p | 212.50p | 207.50p | 207.50p | 234 |
| 18/08/2015 | 207.50p | 211.25p | 207.50p | 207.50p | 3544 |
| 17/08/2015 | 210.00p | 217.50p | 200.00p | 210.00p | 4448 |
| 14/08/2015 | 210.00p | 212.50p | 210.00p | 210.00p | 0 |
| 13/08/2015 | 210.00p | 210.00p | 207.50p | 210.00p | 0 |
| 12/08/2015 | 197.50p | 215.00p | 197.50p | 207.50p | 11759 |
| 11/08/2015 | 197.50p | 205.00p | 197.50p | 197.50p | 7880 |
| 10/08/2015 | 197.50p | 200.75p | 197.50p | 197.50p | 2328 |
| 07/08/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 06/08/2015 | 197.50p | 201.25p | 197.50p | 197.50p | 3805 |
| 05/08/2015 | 197.50p | 201.25p | 197.50p | 197.50p | 242 |
| 04/08/2015 | 197.50p | 201.50p | 193.00p | 197.50p | 1585 |
| 03/08/2015 | 197.50p | 201.50p | 197.50p | 197.50p | 12020 |
| 31/07/2015 | 197.50p | 201.50p | 190.00p | 197.50p | 61371 |
| 30/07/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 29/07/2015 | 197.50p | 202.50p | 197.50p | 197.50p | 5755 |
| 28/07/2015 | 192.50p | 197.50p | 186.50p | 197.50p | 5688 |
| 27/07/2015 | 192.50p | 197.25p | 185.00p | 192.50p | 5297 |
| 24/07/2015 | 217.50p | 217.50p | 186.25p | 192.50p | 10089 |
| 23/07/2015 | 217.50p | 217.50p | 216.00p | 217.50p | 800 |
| 22/07/2015 | 227.50p | 230.00p | 216.25p | 217.50p | 8570 |
| 21/07/2015 | 233.75p | 233.75p | 227.50p | 227.50p | 500 |
| 20/07/2015 | 245.00p | 247.50p | 233.75p | 233.75p | 5060 |
| 17/07/2015 | 257.50p | 262.50p | 245.00p | 245.00p | 36774 |
| 16/07/2015 | 262.50p | 262.50p | 260.00p | 262.50p | 5000 |
| 15/07/2015 | 265.00p | 265.00p | 260.25p | 262.50p | 62 |
| 14/07/2015 | 265.00p | 267.00p | 265.00p | 265.00p | 2374 |
| 13/07/2015 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
| 10/07/2015 | 262.50p | 265.00p | 260.00p | 265.00p | 4392 |
| 09/07/2015 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/07/2015 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
| 07/07/2015 | 265.00p | 268.00p | 265.00p | 265.00p | 15481 |
| 06/07/2015 | 265.00p | 268.00p | 260.00p | 265.00p | 10656 |
| 03/07/2015 | 265.00p | 268.00p | 262.50p | 265.00p | 18390 |
| 02/07/2015 | 262.50p | 268.50p | 262.50p | 262.50p | 1200 |
| 01/07/2015 | 262.50p | 268.50p | 262.50p | 262.50p | 360 |
| 30/06/2015 | 262.50p | 269.50p | 262.50p | 262.50p | 18400 |
| 29/06/2015 | 262.50p | 270.00p | 261.08p | 262.50p | 1898 |
| 26/06/2015 | 262.50p | 269.92p | 262.50p | 262.50p | 2012 |
| 25/06/2015 | 262.50p | 262.50p | 255.30p | 262.50p | 471 |
| 24/06/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/06/2015 | 262.50p | 270.00p | 262.50p | 262.50p | 73 |
| 22/06/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/06/2015 | 262.50p | 270.00p | 257.50p | 262.50p | 188 |
| 18/06/2015 | 262.50p | 262.50p | 255.30p | 262.50p | 568 |
| 17/06/2015 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 16/06/2015 | 265.00p | 269.50p | 256.25p | 262.50p | 1507 |
| 15/06/2015 | 260.00p | 266.23p | 260.00p | 265.00p | 5471 |
| 12/06/2015 | 260.00p | 260.00p | 257.05p | 260.00p | 592 |
| 11/06/2015 | 260.00p | 265.00p | 257.00p | 260.00p | 597 |
| 10/06/2015 | 257.50p | 265.00p | 257.50p | 260.00p | 1951 |
| 09/06/2015 | 260.00p | 264.80p | 260.00p | 260.00p | 2631 |
| 08/06/2015 | 257.50p | 265.00p | 257.50p | 260.00p | 2087 |
| 05/06/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 04/06/2015 | 257.50p | 265.00p | 257.50p | 257.50p | 4410 |
| 03/06/2015 | 257.50p | 257.50p | 256.50p | 257.50p | 3686 |
| 02/06/2015 | 255.00p | 259.50p | 252.75p | 257.50p | 7987 |
| 01/06/2015 | 245.00p | 260.00p | 245.00p | 255.00p | 8031 |
| 29/05/2015 | 245.00p | 245.00p | 239.00p | 245.00p | 48 |
| 28/05/2015 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/05/2015 | 242.50p | 254.00p | 238.75p | 245.00p | 4339 |
| 26/05/2015 | 230.00p | 250.00p | 230.00p | 242.50p | 9011 |
| 22/05/2015 | 227.50p | 240.00p | 225.00p | 230.00p | 47300 |
| 21/05/2015 | 227.50p | 231.25p | 227.50p | 227.50p | 5342 |
| 20/05/2015 | 227.50p | 231.25p | 227.50p | 227.50p | 5441 |
| 19/05/2015 | 222.50p | 235.00p | 222.50p | 227.50p | 39776 |
| 18/05/2015 | 210.00p | 215.00p | 207.50p | 215.00p | 6000 |
| 15/05/2015 | 210.00p | 210.00p | 207.50p | 210.00p | 1200 |
| 14/05/2015 | 210.00p | 215.00p | 210.00p | 210.00p | 2048 |
| 13/05/2015 | 207.50p | 213.50p | 205.00p | 210.00p | 20354 |
| 12/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 11327 |
| 11/05/2015 | 207.50p | 213.75p | 205.00p | 207.50p | 3258 |
| 08/05/2015 | 207.50p | 210.00p | 200.00p | 207.50p | 628 |
| 07/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 1004 |
| 06/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 64 |
| 05/05/2015 | 207.50p | 213.50p | 207.50p | 207.50p | 2342 |
| 01/05/2015 | 212.50p | 213.50p | 207.50p | 207.50p | 249 |
| 30/04/2015 | 212.50p | 213.75p | 212.50p | 212.50p | 300 |
| 29/04/2015 | 212.50p | 213.75p | 212.50p | 212.50p | 468 |
| 28/04/2015 | 212.50p | 213.75p | 210.00p | 212.50p | 2295 |
| 27/04/2015 | 212.50p | 215.00p | 212.50p | 212.50p | 2200 |
| 24/04/2015 | 212.50p | 214.00p | 212.50p | 212.50p | 1882 |
| 23/04/2015 | 212.50p | 214.25p | 210.00p | 212.50p | 2487 |
| 22/04/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/04/2015 | 212.50p | 214.40p | 212.50p | 212.50p | 1348 |
| 20/04/2015 | 212.50p | 214.50p | 210.00p | 212.50p | 925 |
| 17/04/2015 | 217.50p | 219.00p | 212.50p | 212.50p | 3483 |
| 16/04/2015 | 212.50p | 220.00p | 212.50p | 217.50p | 8979 |
| 15/04/2015 | 210.00p | 220.44p | 210.00p | 215.00p | 2265 |
| 14/04/2015 | 210.00p | 214.50p | 210.00p | 210.00p | 2596 |
| 13/04/2015 | 202.50p | 215.00p | 202.50p | 210.00p | 1460 |
| 10/04/2015 | 197.50p | 205.00p | 197.50p | 202.50p | 4900 |
| 09/04/2015 | 197.50p | 200.00p | 197.50p | 197.50p | 194 |
| 08/04/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 1842 |
| 07/04/2015 | 190.00p | 200.32p | 190.00p | 197.50p | 10767 |
| 02/04/2015 | 190.00p | 194.00p | 190.00p | 190.00p | 130 |
| 01/04/2015 | 192.50p | 197.50p | 190.00p | 190.00p | 1491 |
| 31/03/2015 | 192.50p | 200.00p | 192.50p | 192.50p | 85 |
| 30/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 27/03/2015 | 192.50p | 192.50p | 186.50p | 192.50p | 50 |
| 26/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 25/03/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
*Close Price adjusted for both dividends and splits