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
22/08/2013 300.00p 300.00p 296.50p 297.50p 3743
21/08/2013 297.50p 302.50p 295.00p 295.00p 0
20/08/2013 302.50p 302.50p 300.05p 302.50p 4500
19/08/2013 295.00p 310.00p 295.00p 302.50p 15615
16/08/2013 277.50p 297.50p 275.00p 295.00p 5330
15/08/2013 272.50p 280.00p 269.00p 275.00p 1271
14/08/2013 272.50p 272.71p 265.00p 272.50p 1339
13/08/2013 275.00p 276.50p 270.00p 272.50p 10173
12/08/2013 270.00p 270.00p 262.50p 270.00p 2435
09/08/2013 270.00p 270.00p 260.00p 270.00p 5208
08/08/2013 270.00p 270.00p 248.75p 270.00p 8746
07/08/2013 267.50p 275.00p 262.50p 272.50p 2418
06/08/2013 267.50p 272.00p 255.00p 270.00p 20653
05/08/2013 270.00p 277.50p 267.50p 267.50p 11581
02/08/2013 285.00p 285.00p 255.25p 272.50p 10177
01/08/2013 290.00p 290.00p 279.75p 285.00p 4700
31/07/2013 292.50p 292.50p 286.25p 292.50p 61
30/07/2013 292.50p 292.50p 286.25p 292.50p 0
29/07/2013 292.50p 292.50p 286.25p 292.50p 0
26/07/2013 292.50p 292.50p 286.25p 292.50p 1101
25/07/2013 292.50p 292.50p 275.00p 292.50p 2641
24/07/2013 292.50p 292.50p 287.50p 292.50p 0
23/07/2013 292.50p 292.50p 287.50p 292.50p 696
22/07/2013 287.50p 292.50p 275.00p 292.50p 11120
19/07/2013 280.00p 291.75p 280.00p 287.50p 18000
18/07/2013 280.00p 280.00p 278.75p 280.00p 1794
17/07/2013 280.00p 280.00p 278.75p 280.00p 879
16/07/2013 297.50p 297.50p 275.00p 280.00p 1002
15/07/2013 297.50p 297.50p 295.00p 297.50p 33145
12/07/2013 297.50p 297.50p 295.00p 297.50p 23400
11/07/2013 297.50p 297.50p 295.00p 297.50p 16000
10/07/2013 302.50p 305.00p 287.50p 297.50p 0
09/07/2013 305.00p 305.00p 287.50p 302.50p 672
08/07/2013 307.50p 307.50p 300.00p 307.50p 1734
05/07/2013 310.00p 310.00p 305.00p 307.50p 220
04/07/2013 310.00p 312.50p 310.00p 310.00p 0
03/07/2013 312.50p 312.50p 310.00p 310.00p 100
02/07/2013 310.00p 313.25p 310.00p 312.50p 39661
01/07/2013 310.00p 317.50p 300.00p 310.00p 0
28/06/2013 310.00p 317.50p 300.00p 317.50p 670
27/06/2013 312.50p 312.50p 302.50p 310.00p 637
26/06/2013 312.50p 312.50p 305.00p 312.50p 1503
25/06/2013 312.50p 315.00p 305.75p 312.50p 0
24/06/2013 315.00p 315.00p 305.75p 312.50p 706
21/06/2013 315.00p 315.00p 310.12p 315.00p 696
20/06/2013 315.00p 335.00p 310.00p 315.00p 0
19/06/2013 335.00p 335.00p 310.00p 315.00p 6900
18/06/2013 345.00p 345.00p 330.00p 335.00p 42748
17/06/2013 360.00p 360.00p 340.00p 352.50p 8000
14/06/2013 360.00p 360.00p 355.00p 360.00p 20360
13/06/2013 360.00p 360.00p 355.00p 360.00p 477
12/06/2013 362.50p 362.50p 355.00p 360.00p 7120
11/06/2013 362.50p 362.50p 355.00p 362.50p 0
10/06/2013 362.50p 362.50p 355.00p 362.50p 0
07/06/2013 362.50p 362.50p 355.00p 362.50p 500
06/06/2013 362.50p 362.50p 355.00p 362.50p 4100
05/06/2013 362.50p 362.50p 356.50p 362.50p 874
04/06/2013 362.50p 363.50p 357.50p 362.50p 190
03/06/2013 362.50p 363.75p 359.95p 362.50p 2211
31/05/2013 352.50p 362.50p 343.75p 362.50p 0
30/05/2013 345.00p 355.00p 343.75p 352.50p 2606
29/05/2013 343.75p 350.00p 343.75p 343.75p 4720
28/05/2013 343.75p 343.75p 341.25p 343.75p 202
24/05/2013 342.50p 345.63p 342.50p 343.75p 120
23/05/2013 352.50p 352.50p 337.50p 341.25p 54400
22/05/2013 357.50p 357.50p 350.00p 352.50p 2236
21/05/2013 370.00p 380.00p 357.50p 357.50p 6803
20/05/2013 370.00p 380.00p 366.00p 370.00p 1933
17/05/2013 370.00p 380.00p 363.00p 370.00p 1322
16/05/2013 370.00p 375.00p 362.50p 370.00p 2205
15/05/2013 370.00p 378.00p 370.00p 370.00p 0
14/05/2013 370.00p 378.00p 370.00p 370.00p 794
13/05/2013 372.50p 378.00p 360.00p 370.00p 51012
10/05/2013 367.50p 367.50p 363.07p 367.50p 6
09/05/2013 367.50p 372.50p 367.50p 367.50p 600
08/05/2013 367.50p 367.50p 363.07p 367.50p 0
07/05/2013 367.50p 367.50p 363.07p 367.50p 0
03/05/2013 365.00p 372.50p 365.00p 367.50p 3
02/05/2013 367.50p 367.90p 364.50p 367.50p 0
01/05/2013 365.00p 367.90p 364.50p 367.50p 4057
30/04/2013 365.00p 365.00p 360.50p 365.00p 1673
29/04/2013 365.00p 372.50p 360.00p 365.00p 1447
26/04/2013 365.00p 373.00p 357.50p 365.00p 5940
25/04/2013 367.50p 367.50p 360.00p 365.00p 1601
24/04/2013 367.50p 375.00p 360.12p 367.50p 1898
23/04/2013 367.50p 375.00p 360.12p 367.50p 7
22/04/2013 352.50p 372.50p 352.50p 367.50p 1320
19/04/2013 342.50p 355.90p 325.00p 352.50p 5171
18/04/2013 357.50p 357.50p 335.00p 342.50p 1144
17/04/2013 341.50p 370.00p 341.50p 357.50p 5649
16/04/2013 437.50p 437.50p 400.00p 402.50p 0
15/04/2013 437.50p 437.50p 400.00p 402.50p 1300
12/04/2013 470.00p 470.00p 450.00p 462.50p 908
11/04/2013 443.75p 483.75p 443.75p 468.75p 2917
10/04/2013 431.25p 460.00p 431.25p 443.75p 1797
09/04/2013 431.25p 450.00p 431.25p 431.25p 222
08/04/2013 431.25p 451.14p 431.25p 431.25p 222
05/04/2013 425.00p 437.50p 420.75p 431.25p 680
04/04/2013 412.50p 425.00p 412.50p 425.00p 1406
03/04/2013 412.50p 417.50p 412.50p 412.50p 13
02/04/2013 412.50p 450.00p 406.25p 412.50p 0
28/03/2013 406.25p 450.00p 406.25p 412.50p 5030
27/03/2013 406.25p 412.50p 406.25p 406.25p 6000
26/03/2013 406.25p 412.50p 402.00p 406.25p 14730
25/03/2013 406.25p 406.25p 402.50p 406.25p 21386
22/03/2013 406.25p 406.25p 387.50p 406.25p 1886
21/03/2013 406.25p 406.25p 403.50p 406.25p 2794
20/03/2013 406.25p 406.25p 400.00p 406.25p 0
19/03/2013 406.25p 406.25p 400.00p 406.25p 413
18/03/2013 406.25p 406.25p 400.00p 406.25p 2000
15/03/2013 412.50p 412.50p 403.75p 406.25p 100
14/03/2013 412.50p 412.50p 400.00p 412.50p 200
13/03/2013 412.50p 416.00p 400.00p 412.50p 153
12/03/2013 412.50p 418.75p 406.25p 412.50p 4668
11/03/2013 412.50p 412.50p 400.00p 412.50p 0
08/03/2013 412.50p 412.50p 400.00p 412.50p 2240
07/03/2013 412.50p 418.00p 400.00p 412.50p 0
06/03/2013 412.50p 418.00p 400.00p 412.50p 1175
05/03/2013 412.50p 418.50p 412.50p 412.50p 24
04/03/2013 412.50p 419.00p 412.50p 412.50p 206
01/03/2013 406.25p 420.00p 405.00p 412.50p 1103
28/02/2013 406.25p 408.75p 406.25p 406.25p 225
27/02/2013 412.50p 416.50p 400.00p 406.25p 1454
26/02/2013 412.50p 417.50p 412.50p 412.50p 2290
25/02/2013 412.50p 417.50p 400.00p 412.50p 1976
22/02/2013 412.50p 420.00p 400.00p 400.00p 2398
21/02/2013 418.75p 418.75p 396.26p 412.50p 2476
20/02/2013 418.75p 425.00p 415.00p 418.75p 10447
19/02/2013 425.00p 425.00p 413.75p 425.00p 3400
18/02/2013 425.00p 435.00p 425.00p 425.00p 0
15/02/2013 425.00p 435.00p 425.00p 425.00p 2113
14/02/2013 425.00p 437.50p 425.00p 425.00p 114
13/02/2013 425.00p 433.75p 425.00p 425.00p 100
12/02/2013 425.00p 425.00p 417.50p 425.00p 200
11/02/2013 425.00p 434.00p 425.00p 425.00p 3345
08/02/2013 425.00p 435.76p 425.00p 425.00p 0
07/02/2013 425.00p 435.76p 425.00p 425.00p 3386
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

*Close Price adjusted for both dividends and splits