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
10/06/2014 240.00p 247.50p 237.05p 240.00p 0
09/06/2014 240.00p 247.50p 237.05p 240.00p 0
06/06/2014 242.50p 247.50p 237.05p 240.00p 1840
05/06/2014 242.50p 242.50p 242.50p 242.50p 4000
04/06/2014 242.50p 244.25p 242.50p 242.50p 2000
03/06/2014 242.50p 252.50p 241.25p 242.50p 4479
02/06/2014 242.50p 244.50p 241.25p 242.50p 7200
30/05/2014 242.50p 242.50p 241.25p 242.50p 0
29/05/2014 242.50p 242.50p 241.25p 242.50p 6800
28/05/2014 242.50p 252.50p 240.50p 242.50p 0
27/05/2014 242.50p 242.75p 240.50p 242.50p 2050
23/05/2014 242.50p 242.75p 242.50p 242.50p 33
22/05/2014 242.50p 243.50p 240.00p 242.50p 4656
21/05/2014 242.50p 244.00p 240.00p 242.50p 4000
20/05/2014 242.50p 245.00p 232.50p 242.50p 0
19/05/2014 232.50p 245.00p 232.50p 242.50p 8017
16/05/2014 232.50p 238.75p 228.00p 232.50p 0
15/05/2014 232.50p 238.75p 228.00p 232.50p 4659
14/05/2014 227.50p 235.00p 225.00p 232.50p 9597
13/05/2014 227.50p 227.50p 225.50p 227.50p 3500
12/05/2014 227.50p 237.50p 225.00p 237.50p 0
09/05/2014 227.50p 237.50p 225.00p 237.50p 800
08/05/2014 225.00p 225.00p 221.00p 225.00p 1500
07/05/2014 225.00p 227.50p 222.50p 225.00p 0
06/05/2014 227.50p 227.50p 222.50p 225.00p 8
02/05/2014 222.50p 225.75p 222.50p 222.50p 305
01/05/2014 222.50p 225.75p 222.50p 222.50p 60
30/04/2014 222.50p 225.75p 222.50p 222.50p 452
29/04/2014 222.50p 225.75p 216.58p 222.50p 1724
28/04/2014 222.50p 226.00p 215.75p 222.50p 940
25/04/2014 222.50p 226.00p 222.50p 222.50p 2336
24/04/2014 222.50p 222.50p 215.00p 222.50p 5046
23/04/2014 225.00p 226.00p 215.00p 222.50p 4700
22/04/2014 225.00p 227.50p 221.25p 222.50p 0
17/04/2014 227.50p 227.50p 221.25p 225.00p 3000
16/04/2014 227.50p 228.50p 227.50p 227.50p 20000
15/04/2014 227.50p 231.00p 220.00p 227.50p 16074
14/04/2014 225.00p 231.50p 225.00p 225.00p 43
11/04/2014 225.00p 231.50p 225.00p 225.00p 6475
10/04/2014 225.00p 225.50p 222.50p 222.50p 264
09/04/2014 225.00p 225.00p 222.50p 222.50p 177
08/04/2014 225.00p 235.00p 225.00p 225.00p 8530
07/04/2014 225.00p 232.00p 218.00p 225.00p 3334
04/04/2014 225.00p 232.00p 217.50p 225.00p 1299
03/04/2014 222.50p 226.00p 222.50p 222.50p 135
02/04/2014 222.50p 225.00p 211.25p 222.50p 11029
01/04/2014 232.50p 233.50p 222.50p 222.50p 10413
31/03/2014 232.50p 235.00p 231.25p 232.50p 35525
28/03/2014 240.00p 240.00p 232.50p 237.50p 6990
27/03/2014 237.50p 243.00p 235.00p 240.00p 6400
26/03/2014 240.00p 242.50p 235.00p 237.50p 820
25/03/2014 242.50p 247.00p 235.00p 242.50p 0
24/03/2014 245.00p 247.00p 235.00p 242.50p 5431
21/03/2014 245.00p 251.00p 235.00p 245.00p 14470
20/03/2014 245.00p 252.00p 241.25p 245.00p 2540
19/03/2014 240.00p 245.00p 240.00p 245.00p 300
18/03/2014 247.50p 247.50p 240.00p 240.00p 162
17/03/2014 237.50p 247.50p 235.00p 247.50p 7942
14/03/2014 235.00p 238.75p 232.50p 235.00p 0
13/03/2014 232.50p 238.75p 232.50p 235.00p 2620
12/03/2014 222.50p 227.50p 222.50p 227.50p 3357
11/03/2014 222.50p 226.40p 222.50p 222.50p 1675
10/03/2014 222.50p 223.75p 222.50p 222.50p 2262
07/03/2014 220.00p 223.75p 220.00p 220.00p 0
06/03/2014 220.00p 223.75p 220.00p 220.00p 759
05/03/2014 220.00p 221.25p 216.25p 220.00p 14020
04/03/2014 220.00p 220.00p 217.50p 220.00p 17655
03/03/2014 220.00p 224.00p 220.00p 220.00p 1200
28/02/2014 220.00p 220.00p 216.25p 220.00p 6421
27/02/2014 220.00p 225.00p 220.00p 220.00p 1180
26/02/2014 220.00p 221.67p 220.00p 220.00p 2450
25/02/2014 217.50p 222.50p 217.50p 220.00p 15739
24/02/2014 207.50p 217.50p 202.00p 217.50p 8094
21/02/2014 207.50p 210.00p 207.50p 207.50p 0
20/02/2014 207.50p 210.00p 207.50p 207.50p 7183
19/02/2014 207.50p 212.25p 207.50p 207.50p 5000
18/02/2014 207.50p 207.50p 202.25p 207.50p 4240
17/02/2014 207.50p 212.50p 207.50p 207.50p 2400
14/02/2014 200.00p 207.50p 196.25p 207.50p 4590
13/02/2014 200.00p 200.00p 199.80p 200.00p 3249
12/02/2014 197.50p 202.00p 197.50p 200.00p 8240
11/02/2014 190.00p 202.50p 190.00p 197.50p 8268
10/02/2014 175.00p 190.00p 175.00p 190.00p 11774
07/02/2014 187.50p 187.50p 165.20p 172.50p 25959
06/02/2014 187.50p 188.00p 185.00p 187.50p 1169
05/02/2014 192.50p 199.75p 180.00p 187.50p 1517
04/02/2014 192.50p 199.95p 185.00p 192.50p 1785
03/02/2014 195.00p 200.00p 185.00p 192.50p 2144
31/01/2014 195.00p 205.00p 190.00p 195.00p 0
30/01/2014 202.50p 205.00p 190.00p 195.00p 1713
29/01/2014 225.00p 227.50p 200.00p 205.00p 1743
28/01/2014 230.00p 230.00p 220.00p 227.50p 5000
27/01/2014 230.00p 230.00p 225.00p 230.00p 6405
24/01/2014 230.00p 230.00p 225.10p 230.00p 650
23/01/2014 230.00p 232.50p 225.10p 230.00p 45351
22/01/2014 230.00p 230.00p 210.00p 230.00p 3515
21/01/2014 230.00p 230.00p 225.00p 230.00p 2685
20/01/2014 230.00p 231.00p 225.00p 230.00p 2041
17/01/2014 230.00p 231.00p 230.00p 230.00p 970
16/01/2014 227.50p 230.00p 225.00p 230.00p 7378
15/01/2014 227.50p 227.50p 225.50p 227.50p 1912
14/01/2014 227.50p 227.50p 227.00p 227.50p 1750
13/01/2014 227.50p 227.50p 225.00p 227.50p 82
10/01/2014 227.50p 232.00p 226.25p 227.50p 0
09/01/2014 230.00p 232.00p 226.25p 227.50p 1992
08/01/2014 227.50p 228.75p 227.50p 227.50p 1718
07/01/2014 227.50p 228.75p 227.50p 227.50p 6874
06/01/2014 230.00p 230.00p 225.00p 230.00p 943
03/01/2014 230.00p 230.00p 228.75p 230.00p 1709
02/01/2014 230.00p 237.50p 227.50p 230.00p 0
31/12/2013 230.00p 237.50p 227.50p 230.00p 22266
30/12/2013 230.00p 237.50p 227.50p 230.00p 22266
27/12/2013 230.00p 230.00p 225.50p 230.00p 0
24/12/2013 230.00p 230.00p 225.50p 230.00p 0
23/12/2013 230.00p 230.00p 225.50p 230.00p 1430
20/12/2013 230.00p 230.00p 228.40p 230.00p 0
19/12/2013 230.00p 230.00p 228.40p 230.00p 0
18/12/2013 230.00p 230.00p 228.40p 230.00p 91
17/12/2013 230.00p 237.50p 225.00p 237.50p 0
16/12/2013 232.50p 235.00p 225.00p 230.00p 22000
13/12/2013 232.50p 234.50p 232.50p 232.50p 6334
12/12/2013 232.50p 234.50p 232.50p 232.50p 600
11/12/2013 232.50p 237.50p 232.50p 237.50p 20000
10/12/2013 232.50p 235.00p 232.50p 232.50p 25000
09/12/2013 232.50p 235.00p 226.50p 232.50p 40018
06/12/2013 232.50p 237.50p 224.87p 237.50p 690
05/12/2013 232.50p 233.75p 232.50p 232.50p 520
04/12/2013 232.50p 235.00p 232.50p 232.50p 41483
03/12/2013 232.50p 237.50p 225.00p 232.50p 28036
02/12/2013 237.50p 238.33p 228.00p 237.50p 228827
29/11/2013 237.50p 240.00p 227.50p 237.50p 7207
28/11/2013 242.50p 243.25p 235.00p 237.50p 593
27/11/2013 242.50p 243.75p 236.50p 242.50p 21480
26/11/2013 242.50p 244.50p 235.00p 242.50p 15052
25/11/2013 237.50p 240.00p 237.00p 240.00p 16476
22/11/2013 242.50p 242.50p 222.50p 237.50p 40346
21/11/2013 242.50p 245.00p 240.00p 242.50p 63317
20/11/2013 245.00p 248.00p 237.50p 245.00p 0
19/11/2013 245.00p 248.00p 237.50p 245.00p 35205
18/11/2013 245.00p 250.00p 240.50p 245.00p 22715
15/11/2013 245.00p 250.00p 242.75p 245.00p 9618
14/11/2013 240.00p 260.00p 240.00p 245.00p 38992
13/11/2013 240.00p 240.30p 235.50p 240.00p 61426
12/11/2013 238.75p 240.10p 235.25p 240.00p 21639
11/11/2013 237.50p 242.50p 237.50p 238.75p 983
08/11/2013 242.50p 242.50p 235.00p 237.50p 2000
07/11/2013 242.50p 242.50p 232.50p 242.50p 18000
06/11/2013 242.50p 242.65p 232.50p 242.50p 3993
05/11/2013 240.00p 243.00p 235.00p 242.50p 9200
04/11/2013 240.00p 240.00p 235.00p 240.00p 5000
01/11/2013 242.50p 250.00p 237.50p 240.00p 13559
31/10/2013 242.50p 250.00p 242.50p 242.50p 6227
30/10/2013 242.50p 250.00p 242.50p 242.50p 1020
29/10/2013 240.00p 250.00p 240.00p 242.50p 240
28/10/2013 237.50p 250.97p 237.50p 240.00p 10679
25/10/2013 235.00p 237.50p 235.00p 237.50p 900
24/10/2013 232.50p 235.50p 229.50p 235.00p 1200
23/10/2013 232.50p 237.12p 225.00p 232.50p 15501
22/10/2013 227.50p 235.50p 227.50p 232.50p 362
21/10/2013 221.25p 228.50p 220.00p 227.50p 17260
18/10/2013 227.50p 227.50p 221.05p 223.75p 9530
17/10/2013 226.25p 226.25p 218.20p 226.25p 5769
16/10/2013 227.50p 227.50p 225.00p 226.25p 1000
15/10/2013 227.50p 228.50p 225.00p 227.50p 3929
14/10/2013 227.50p 228.00p 227.50p 227.50p 0
11/10/2013 227.50p 228.00p 227.50p 227.50p 536
10/10/2013 227.50p 237.50p 220.83p 227.50p 0
09/10/2013 227.50p 237.50p 220.83p 237.50p 1442
08/10/2013 227.50p 227.50p 225.10p 227.50p 1781
07/10/2013 227.50p 227.50p 225.10p 227.50p 0
04/10/2013 227.50p 227.50p 225.10p 227.50p 2207
03/10/2013 235.00p 241.90p 225.00p 227.50p 19162
02/10/2013 252.50p 252.50p 230.00p 235.00p 9673
01/10/2013 252.50p 255.00p 250.65p 252.50p 0
30/09/2013 255.00p 255.00p 250.65p 252.50p 1392
27/09/2013 255.00p 257.50p 255.00p 255.00p 2000
26/09/2013 255.00p 257.50p 255.00p 255.00p 2600
25/09/2013 255.00p 255.00p 252.87p 255.00p 207
24/09/2013 255.00p 255.00p 251.25p 255.00p 0
23/09/2013 255.00p 255.00p 237.50p 255.00p 0
20/09/2013 255.00p 255.00p 237.50p 255.00p 0
19/09/2013 255.00p 255.00p 237.50p 255.00p 0
18/09/2013 255.00p 255.00p 237.50p 255.00p 0
17/09/2013 255.00p 255.00p 237.50p 255.00p 10151
16/09/2013 255.00p 262.50p 250.00p 255.00p 1606
13/09/2013 255.00p 255.00p 246.25p 255.00p 12439
12/09/2013 260.00p 260.00p 235.00p 255.00p 2438
11/09/2013 260.00p 260.00p 250.00p 260.00p 1098
10/09/2013 260.00p 260.00p 250.00p 260.00p 9200
09/09/2013 271.25p 271.25p 237.50p 260.00p 12733
06/09/2013 271.25p 271.25p 245.00p 271.25p 8868
05/09/2013 272.50p 272.50p 255.00p 271.25p 5655
04/09/2013 272.50p 272.50p 270.00p 272.50p 364
03/09/2013 277.50p 277.50p 270.00p 272.50p 0
02/09/2013 277.50p 277.50p 270.00p 277.50p 1020
30/08/2013 290.00p 290.00p 270.00p 277.50p 5943
29/08/2013 292.50p 292.50p 280.00p 290.00p 2513
28/08/2013 292.50p 292.50p 272.50p 292.50p 2404
27/08/2013 292.50p 292.50p 275.00p 292.50p 851
23/08/2013 295.00p 297.50p 273.75p 292.50p 14085

*Close Price adjusted for both dividends and splits