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:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2012 | 431.25p | 437.50p | 400.00p | 425.00p | 0 |
| 26/01/2012 | 437.50p | 437.50p | 400.00p | 425.00p | 1031 |
| 25/01/2012 | 437.50p | 451.24p | 405.00p | 437.50p | 0 |
| 24/01/2012 | 412.50p | 451.24p | 405.00p | 425.00p | 3067 |
| 23/01/2012 | 375.00p | 395.00p | 375.00p | 375.00p | 11 |
| 20/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
| 19/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
| 18/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 12 |
| 17/01/2012 | 337.50p | 375.00p | 337.50p | 350.00p | 3052 |
| 16/01/2012 | 325.00p | 350.00p | 325.00p | 337.50p | 2000 |
| 13/01/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 0 |
| 12/01/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 1000 |
| 11/01/2012 | 312.50p | 325.00p | 275.00p | 325.00p | 0 |
| 10/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 09/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 06/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 05/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 400 |
| 04/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 703 |
| 03/01/2012 | 306.25p | 306.25p | 292.50p | 300.00p | 464 |
| 30/12/2011 | 306.25p | 325.00p | 300.00p | 306.25p | 0 |
| 29/12/2011 | 306.25p | 325.00p | 300.00p | 306.25p | 0 |
| 28/12/2011 | 325.00p | 325.00p | 300.00p | 306.25p | 500 |
| 23/12/2011 | 325.00p | 337.50p | 300.00p | 325.00p | 0 |
| 22/12/2011 | 337.50p | 337.50p | 300.00p | 325.00p | 1000 |
| 21/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 20/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 1051 |
| 19/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 16/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 15980 |
| 15/12/2011 | 337.50p | 337.50p | 326.51p | 337.50p | 7900 |
| 14/12/2011 | 337.50p | 337.50p | 326.60p | 337.50p | 6000 |
| 13/12/2011 | 350.00p | 350.00p | 325.00p | 337.50p | 400 |
| 12/12/2011 | 350.00p | 350.00p | 323.00p | 350.00p | 0 |
| 09/12/2011 | 350.00p | 350.00p | 323.00p | 350.00p | 880 |
| 08/12/2011 | 350.00p | 356.25p | 323.00p | 350.00p | 0 |
| 07/12/2011 | 356.25p | 356.25p | 323.00p | 350.00p | 880 |
| 06/12/2011 | 356.25p | 356.25p | 337.90p | 356.25p | 60 |
| 05/12/2011 | 356.25p | 356.25p | 337.50p | 356.25p | 170 |
| 02/12/2011 | 350.00p | 356.25p | 320.10p | 356.25p | 0 |
| 01/12/2011 | 350.00p | 350.00p | 320.10p | 350.00p | 3954 |
| 30/11/2011 | 331.25p | 350.00p | 312.50p | 350.00p | 2454 |
| 29/11/2011 | 331.25p | 331.25p | 316.25p | 331.25p | 1257 |
| 28/11/2011 | 331.25p | 331.25p | 324.00p | 331.25p | 1840 |
| 25/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 0 |
| 24/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 0 |
| 23/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 15000 |
| 22/11/2011 | 343.75p | 343.75p | 322.50p | 331.25p | 2500 |
| 21/11/2011 | 337.50p | 343.75p | 315.00p | 343.75p | 0 |
| 18/11/2011 | 337.50p | 342.50p | 315.00p | 337.50p | 52 |
| 17/11/2011 | 375.00p | 375.00p | 362.50p | 362.50p | 37 |
| 16/11/2011 | 387.50p | 399.75p | 375.00p | 375.00p | 2545 |
| 15/11/2011 | 375.00p | 400.00p | 375.00p | 387.50p | 1928 |
| 14/11/2011 | 350.00p | 375.00p | 350.00p | 375.00p | 1348 |
| 11/11/2011 | 375.00p | 387.50p | 352.50p | 362.50p | 1308 |
| 10/11/2011 | 287.50p | 400.00p | 287.50p | 375.00p | 9204 |
| 09/11/2011 | 262.50p | 287.50p | 262.50p | 275.00p | 0 |
| 08/11/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 0 |
| 07/11/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 348 |
| 04/11/2011 | 262.50p | 287.00p | 262.50p | 262.50p | 87 |
| 03/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 02/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 01/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 31/10/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 28/10/2011 | 250.00p | 287.50p | 250.00p | 262.50p | 0 |
| 27/10/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 26/10/2011 | 250.00p | 287.50p | 250.00p | 262.50p | 0 |
| 25/10/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 0 |
| 24/10/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 12 |
| 21/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 0 |
| 20/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 0 |
| 19/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 200 |
| 18/10/2011 | 262.50p | 262.50p | 225.70p | 262.50p | 80 |
| 17/10/2011 | 250.00p | 270.00p | 250.00p | 262.50p | 0 |
| 14/10/2011 | 250.00p | 270.00p | 250.00p | 250.00p | 0 |
| 13/10/2011 | 250.00p | 270.00p | 250.00p | 250.00p | 921 |
| 12/10/2011 | 250.00p | 272.50p | 250.00p | 250.00p | 0 |
| 11/10/2011 | 250.00p | 272.50p | 250.00p | 250.00p | 720 |
| 10/10/2011 | 250.00p | 250.00p | 247.50p | 250.00p | 0 |
| 07/10/2011 | 250.00p | 250.00p | 247.50p | 250.00p | 0 |
| 06/10/2011 | 250.00p | 250.00p | 247.50p | 250.00p | 100 |
| 05/10/2011 | 237.50p | 300.00p | 237.50p | 250.00p | 0 |
| 04/10/2011 | 300.00p | 300.00p | 237.50p | 237.50p | 500 |
| 03/10/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 30/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 10 |
| 27/09/2011 | 300.00p | 312.50p | 300.00p | 300.00p | 0 |
| 26/09/2011 | 300.00p | 312.50p | 300.00p | 300.00p | 0 |
| 23/09/2011 | 312.50p | 312.50p | 300.00p | 300.00p | 0 |
| 22/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/09/2011 | 312.50p | 337.50p | 312.50p | 312.50p | 0 |
| 13/09/2011 | 312.50p | 337.50p | 312.50p | 312.50p | 0 |
| 12/09/2011 | 312.50p | 337.50p | 312.50p | 312.50p | 0 |
| 09/09/2011 | 312.50p | 337.50p | 312.50p | 312.50p | 182 |
| 08/09/2011 | 312.50p | 337.50p | 312.50p | 312.50p | 313 |
| 07/09/2011 | 300.00p | 300.00p | 250.75p | 300.00p | 0 |
| 06/09/2011 | 300.00p | 300.00p | 250.75p | 300.00p | 0 |
| 05/09/2011 | 287.50p | 300.00p | 250.75p | 300.00p | 0 |
| 02/09/2011 | 287.50p | 287.50p | 250.75p | 287.50p | 0 |
| 01/09/2011 | 287.50p | 287.50p | 250.75p | 287.50p | 0 |
| 31/08/2011 | 287.50p | 287.50p | 250.75p | 287.50p | 100 |
| 30/08/2011 | 275.00p | 287.50p | 250.75p | 287.50p | 0 |
| 26/08/2011 | 287.50p | 287.50p | 250.75p | 275.00p | 5 |
| 25/08/2011 | 300.00p | 340.00p | 287.50p | 287.50p | 0 |
| 24/08/2011 | 300.00p | 340.00p | 300.00p | 300.00p | 1434 |
| 23/08/2011 | 287.50p | 306.25p | 287.50p | 287.50p | 0 |
| 22/08/2011 | 287.50p | 306.25p | 287.50p | 287.50p | 5 |
| 19/08/2011 | 325.00p | 325.00p | 287.50p | 287.50p | 500 |
| 18/08/2011 | 337.50p | 337.50p | 300.00p | 325.00p | 0 |
| 17/08/2011 | 337.50p | 337.50p | 300.00p | 337.50p | 0 |
| 16/08/2011 | 325.00p | 337.50p | 300.00p | 337.50p | 0 |
| 15/08/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 12/08/2011 | 300.00p | 325.00p | 300.00p | 325.00p | 500 |
| 11/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/08/2011 | 287.50p | 300.00p | 287.50p | 300.00p | 0 |
| 02/08/2011 | 306.25p | 306.25p | 290.00p | 300.00p | 112 |
| 01/08/2011 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 29/07/2011 | 306.25p | 319.50p | 300.00p | 306.25p | 0 |
| 28/07/2011 | 306.25p | 319.50p | 300.00p | 306.25p | 0 |
| 27/07/2011 | 300.00p | 319.50p | 300.00p | 306.25p | 0 |
| 26/07/2011 | 300.00p | 319.50p | 300.00p | 300.00p | 0 |
| 25/07/2011 | 300.00p | 319.50p | 300.00p | 300.00p | 0 |
| 22/07/2011 | 300.00p | 319.50p | 300.00p | 300.00p | 0 |
| 21/07/2011 | 300.00p | 319.50p | 300.00p | 300.00p | 0 |
| 20/07/2011 | 306.25p | 319.50p | 300.00p | 300.00p | 0 |
| 19/07/2011 | 306.25p | 319.50p | 306.25p | 306.25p | 0 |
| 18/07/2011 | 306.25p | 319.50p | 306.25p | 306.25p | 0 |
| 15/07/2011 | 306.25p | 319.50p | 306.25p | 306.25p | 0 |
| 14/07/2011 | 306.25p | 319.55p | 306.25p | 306.25p | 188 |
| 13/07/2011 | 306.25p | 312.50p | 306.25p | 306.25p | 0 |
| 12/07/2011 | 306.25p | 312.50p | 306.25p | 306.25p | 0 |
| 11/07/2011 | 312.50p | 312.50p | 306.25p | 306.25p | 0 |
| 08/07/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 07/07/2011 | 318.75p | 318.75p | 306.25p | 312.50p | 0 |
| 06/07/2011 | 318.75p | 318.75p | 312.50p | 318.75p | 0 |
| 05/07/2011 | 312.50p | 318.75p | 312.50p | 318.75p | 706 |
| 04/07/2011 | 312.50p | 337.50p | 287.50p | 312.50p | 0 |
| 01/07/2011 | 312.50p | 337.50p | 287.50p | 312.50p | 0 |
| 30/06/2011 | 287.50p | 337.50p | 287.50p | 312.50p | 0 |
| 29/06/2011 | 300.00p | 337.50p | 300.00p | 300.00p | 0 |
| 28/06/2011 | 300.00p | 337.50p | 300.00p | 300.00p | 0 |
| 27/06/2011 | 300.00p | 337.50p | 300.00p | 300.00p | 0 |
| 24/06/2011 | 300.00p | 337.50p | 300.00p | 300.00p | 0 |
| 23/06/2011 | 337.50p | 337.50p | 300.00p | 300.00p | 2167 |
| 22/06/2011 | 337.50p | 375.00p | 337.50p | 337.50p | 0 |
| 21/06/2011 | 337.50p | 375.00p | 337.50p | 337.50p | 0 |
| 20/06/2011 | 375.00p | 375.00p | 337.50p | 337.50p | 2000 |
| 17/06/2011 | 375.00p | 375.00p | 362.50p | 375.00p | 0 |
| 16/06/2011 | 375.00p | 375.00p | 362.50p | 375.00p | 0 |
| 15/06/2011 | 400.00p | 400.00p | 362.50p | 387.50p | 620 |
| 14/06/2011 | 425.00p | 425.00p | 387.50p | 400.00p | 775 |
| 13/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 1300 |
| 10/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 09/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 08/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 07/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 06/06/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 625 |
| 03/06/2011 | 425.00p | 435.00p | 425.00p | 425.00p | 0 |
| 02/06/2011 | 412.50p | 435.00p | 412.50p | 425.00p | 616 |
| 01/06/2011 | 412.50p | 424.50p | 390.75p | 412.50p | 0 |
| 31/05/2011 | 406.25p | 424.50p | 390.75p | 412.50p | 71 |
| 27/05/2011 | 412.50p | 418.75p | 406.25p | 406.25p | 0 |
| 26/05/2011 | 412.50p | 418.75p | 412.50p | 412.50p | 0 |
| 25/05/2011 | 412.50p | 418.75p | 412.50p | 412.50p | 0 |
| 24/05/2011 | 412.50p | 418.75p | 412.50p | 412.50p | 0 |
| 23/05/2011 | 418.75p | 418.75p | 412.50p | 412.50p | 0 |
| 20/05/2011 | 418.75p | 418.75p | 418.75p | 418.75p | 0 |
| 19/05/2011 | 418.75p | 425.00p | 393.75p | 418.75p | 0 |
| 18/05/2011 | 412.50p | 425.00p | 393.75p | 418.75p | 658 |
| 17/05/2011 | 393.75p | 400.00p | 350.90p | 393.75p | 0 |
| 16/05/2011 | 400.00p | 400.00p | 350.90p | 393.75p | 0 |
| 13/05/2011 | 400.00p | 400.00p | 350.90p | 400.00p | 95 |
| 12/05/2011 | 400.00p | 418.75p | 375.00p | 400.00p | 0 |
| 11/05/2011 | 400.00p | 418.75p | 375.00p | 400.00p | 0 |
| 10/05/2011 | 400.00p | 418.75p | 375.00p | 400.00p | 0 |
| 09/05/2011 | 400.00p | 418.75p | 375.00p | 400.00p | 0 |
| 06/05/2011 | 418.75p | 418.75p | 375.00p | 400.00p | 1100 |
| 05/05/2011 | 418.75p | 431.25p | 400.00p | 418.75p | 0 |
| 04/05/2011 | 418.75p | 431.25p | 400.00p | 418.75p | 0 |
| 03/05/2011 | 431.25p | 431.25p | 400.00p | 431.25p | 195 |
| 28/04/2011 | 431.25p | 431.25p | 405.88p | 431.25p | 0 |
| 27/04/2011 | 431.25p | 431.25p | 405.88p | 431.25p | 0 |
| 26/04/2011 | 431.25p | 431.25p | 405.88p | 431.25p | 0 |
| 21/04/2011 | 425.00p | 431.25p | 405.88p | 431.25p | 0 |
| 20/04/2011 | 431.25p | 431.25p | 405.88p | 431.25p | 1541 |
| 19/04/2011 | 431.25p | 437.50p | 427.75p | 431.25p | 0 |
| 18/04/2011 | 431.25p | 437.50p | 427.75p | 431.25p | 0 |
| 15/04/2011 | 431.25p | 437.50p | 427.75p | 431.25p | 0 |
| 14/04/2011 | 437.50p | 437.50p | 427.75p | 431.25p | 0 |
| 13/04/2011 | 437.50p | 437.50p | 427.75p | 437.50p | 0 |
| 12/04/2011 | 437.50p | 437.50p | 427.75p | 437.50p | 0 |
*Close Price adjusted for both dividends and splits