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 |
|---|---|---|---|---|---|
| 31/05/2023 | 1,040.00p | 1,050.00p | 1,000.00p | 1,015.00p | 2632 |
| 30/05/2023 | 1,045.00p | 1,060.00p | 1,034.50p | 1,040.00p | 2133 |
| 26/05/2023 | 1,040.00p | 1,054.00p | 1,031.00p | 1,045.00p | 4809 |
| 25/05/2023 | 1,045.00p | 1,054.00p | 1,030.00p | 1,040.00p | 2188 |
| 24/05/2023 | 1,075.00p | 1,100.00p | 1,030.00p | 1,045.00p | 1237 |
| 23/05/2023 | 1,055.00p | 1,078.00p | 1,037.50p | 1,050.00p | 8005 |
| 22/05/2023 | 1,055.00p | 1,080.00p | 1,030.00p | 1,055.00p | 891 |
| 19/05/2023 | 1,040.00p | 1,080.00p | 1,030.20p | 1,055.00p | 1892 |
| 18/05/2023 | 1,070.00p | 1,084.00p | 1,030.00p | 1,050.00p | 5333 |
| 17/05/2023 | 1,070.00p | 1,070.00p | 1,050.00p | 1,070.00p | 411 |
| 16/05/2023 | 1,070.00p | 1,090.00p | 1,058.00p | 1,070.00p | 1378 |
| 15/05/2023 | 1,025.00p | 1,065.00p | 985.00p | 1,065.00p | 18465 |
| 12/05/2023 | 1,090.00p | 1,100.00p | 1,040.00p | 1,070.00p | 4726 |
| 11/05/2023 | 1,095.00p | 1,110.00p | 1,085.00p | 1,095.00p | 4103 |
| 10/05/2023 | 1,115.00p | 1,130.00p | 1,080.00p | 1,095.00p | 5021 |
| 09/05/2023 | 1,155.00p | 1,170.00p | 1,120.00p | 1,140.00p | 3428 |
| 05/05/2023 | 1,175.00p | 1,175.00p | 1,140.00p | 1,155.00p | 7014 |
| 04/05/2023 | 1,200.00p | 1,220.00p | 1,175.00p | 1,175.00p | 6946 |
| 03/05/2023 | 1,125.00p | 1,200.00p | 1,100.00p | 1,175.00p | 11339 |
| 02/05/2023 | 1,125.00p | 1,150.00p | 1,100.00p | 1,100.00p | 7224 |
| 28/04/2023 | 1,125.00p | 1,150.00p | 1,088.57p | 1,125.00p | 2845 |
| 27/04/2023 | 1,145.00p | 1,150.00p | 1,125.00p | 1,125.00p | 636 |
| 26/04/2023 | 1,130.00p | 1,143.70p | 1,120.00p | 1,130.00p | 4952 |
| 25/04/2023 | 1,215.00p | 1,230.00p | 1,130.00p | 1,170.00p | 7278 |
| 24/04/2023 | 1,270.00p | 1,270.00p | 1,170.00p | 1,215.00p | 16463 |
| 21/04/2023 | 1,280.00p | 1,290.00p | 1,260.00p | 1,270.00p | 1103 |
| 20/04/2023 | 1,275.00p | 1,288.00p | 1,250.00p | 1,275.00p | 1216 |
| 19/04/2023 | 1,325.00p | 1,350.00p | 1,250.00p | 1,250.00p | 10056 |
| 18/04/2023 | 1,335.00p | 1,370.00p | 1,305.00p | 1,325.00p | 4276 |
| 17/04/2023 | 1,345.00p | 1,370.00p | 1,300.00p | 1,335.00p | 6916 |
| 14/04/2023 | 1,350.00p | 1,370.00p | 1,325.00p | 1,345.00p | 6039 |
| 13/04/2023 | 1,350.00p | 1,380.00p | 1,343.00p | 1,350.00p | 2815 |
| 12/04/2023 | 1,350.00p | 1,380.00p | 1,340.00p | 1,350.00p | 4465 |
| 11/04/2023 | 1,325.00p | 1,380.00p | 1,322.00p | 1,345.00p | 5393 |
| 06/04/2023 | 1,315.00p | 1,350.00p | 1,290.00p | 1,340.00p | 31028 |
| 05/04/2023 | 1,215.00p | 1,319.80p | 1,215.00p | 1,300.00p | 34867 |
| 04/04/2023 | 1,205.00p | 1,230.00p | 1,180.00p | 1,205.00p | 659 |
| 03/04/2023 | 1,200.00p | 1,230.00p | 1,180.00p | 1,190.00p | 6734 |
| 31/03/2023 | 1,220.00p | 1,235.00p | 1,188.30p | 1,215.00p | 14557 |
| 30/03/2023 | 1,235.00p | 1,240.70p | 1,195.00p | 1,240.00p | 13764 |
| 29/03/2023 | 1,175.00p | 1,250.00p | 1,175.00p | 1,235.00p | 38850 |
| 28/03/2023 | 1,175.00p | 1,190.00p | 1,123.00p | 1,175.00p | 49980 |
| 27/03/2023 | 1,165.00p | 1,200.00p | 1,165.00p | 1,175.00p | 42884 |
| 24/03/2023 | 1,200.00p | 1,225.00p | 1,130.00p | 1,140.00p | 55945 |
| 23/03/2023 | 1,245.00p | 1,285.00p | 1,236.00p | 1,285.00p | 16556 |
| 22/03/2023 | 1,230.00p | 1,260.00p | 1,220.00p | 1,230.00p | 5740 |
| 21/03/2023 | 1,290.00p | 1,322.00p | 1,206.00p | 1,250.00p | 10018 |
| 20/03/2023 | 1,125.00p | 1,335.00p | 1,080.00p | 1,280.00p | 41529 |
| 17/03/2023 | 1,110.00p | 1,150.00p | 1,110.00p | 1,110.00p | 1806 |
| 16/03/2023 | 1,110.00p | 1,130.00p | 1,082.00p | 1,110.00p | 2891 |
| 15/03/2023 | 1,110.00p | 1,146.00p | 1,070.00p | 1,110.00p | 20938 |
| 14/03/2023 | 1,095.00p | 1,150.00p | 1,077.00p | 1,110.00p | 3793 |
| 13/03/2023 | 1,080.00p | 1,100.00p | 1,040.00p | 1,075.00p | 5975 |
| 10/03/2023 | 1,090.00p | 1,103.50p | 1,073.00p | 1,080.00p | 7711 |
| 09/03/2023 | 1,100.00p | 1,130.00p | 1,070.00p | 1,090.00p | 1222 |
| 08/03/2023 | 1,105.00p | 1,130.00p | 1,105.00p | 1,105.00p | 280 |
| 07/03/2023 | 1,115.00p | 1,150.00p | 1,090.00p | 1,105.00p | 40181 |
| 06/03/2023 | 1,110.00p | 1,118.00p | 1,090.00p | 1,110.00p | 2265 |
| 03/03/2023 | 1,110.00p | 1,120.00p | 1,110.00p | 1,110.00p | 4058 |
| 02/03/2023 | 1,110.00p | 1,145.00p | 1,100.00p | 1,110.00p | 4416 |
| 01/03/2023 | 1,080.00p | 1,119.55p | 1,080.00p | 1,097.50p | 3416 |
| 28/02/2023 | 1,080.00p | 1,098.00p | 1,074.00p | 1,080.00p | 1677 |
| 27/02/2023 | 1,080.00p | 1,100.00p | 1,075.00p | 1,080.00p | 160 |
| 24/02/2023 | 1,062.50p | 1,100.00p | 1,060.00p | 1,080.00p | 2318 |
| 23/02/2023 | 1,035.00p | 1,075.00p | 1,031.00p | 1,062.50p | 5946 |
| 22/02/2023 | 1,035.00p | 1,070.00p | 1,025.20p | 1,035.00p | 12255 |
| 21/02/2023 | 1,045.00p | 1,070.00p | 1,037.00p | 1,045.00p | 988 |
| 20/02/2023 | 1,035.00p | 1,070.00p | 1,020.00p | 1,045.00p | 2678 |
| 17/02/2023 | 1,045.00p | 1,070.00p | 1,000.00p | 1,035.00p | 9910 |
| 16/02/2023 | 1,075.00p | 1,100.00p | 1,040.00p | 1,070.00p | 2430 |
| 15/02/2023 | 1,075.00p | 1,098.00p | 1,050.00p | 1,050.00p | 5001 |
| 14/02/2023 | 1,085.00p | 1,100.00p | 1,070.00p | 1,075.00p | 1280 |
| 13/02/2023 | 1,125.00p | 1,125.00p | 1,071.00p | 1,085.00p | 8134 |
| 10/02/2023 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 3022 |
| 09/02/2023 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 13844 |
| 08/02/2023 | 1,115.00p | 1,115.00p | 1,100.00p | 1,115.00p | 166 |
| 07/02/2023 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 4629 |
| 06/02/2023 | 1,125.00p | 1,142.00p | 1,100.00p | 1,115.00p | 3133 |
| 03/02/2023 | 1,130.00p | 1,154.00p | 1,100.00p | 1,125.00p | 4799 |
| 02/02/2023 | 1,110.00p | 1,160.00p | 1,100.00p | 1,160.00p | 8294 |
| 01/02/2023 | 1,095.00p | 1,120.00p | 1,070.00p | 1,110.00p | 17078 |
| 31/01/2023 | 1,100.00p | 1,120.00p | 1,070.00p | 1,095.00p | 1498 |
| 30/01/2023 | 1,117.50p | 1,180.00p | 1,066.00p | 1,110.00p | 4984 |
| 27/01/2023 | 1,185.00p | 1,200.00p | 1,100.00p | 1,150.00p | 8581 |
| 26/01/2023 | 1,220.00p | 1,238.00p | 1,180.00p | 1,190.00p | 3510 |
| 25/01/2023 | 1,205.00p | 1,250.00p | 1,195.00p | 1,225.00p | 8833 |
| 24/01/2023 | 1,150.00p | 1,235.00p | 1,150.00p | 1,235.00p | 9691 |
| 23/01/2023 | 1,135.00p | 1,170.00p | 1,100.00p | 1,130.00p | 3163 |
| 20/01/2023 | 1,150.00p | 1,170.00p | 1,130.00p | 1,135.00p | 2730 |
| 19/01/2023 | 1,190.00p | 1,190.00p | 1,130.03p | 1,150.00p | 4434 |
| 18/01/2023 | 1,197.50p | 1,230.00p | 1,150.00p | 1,190.00p | 2400 |
| 17/01/2023 | 1,210.00p | 1,230.00p | 1,190.00p | 1,210.00p | 5568 |
| 16/01/2023 | 1,200.00p | 1,230.00p | 1,180.00p | 1,210.00p | 10927 |
| 13/01/2023 | 1,155.00p | 1,204.00p | 1,155.00p | 1,185.00p | 17995 |
| 12/01/2023 | 1,145.00p | 1,170.00p | 1,120.00p | 1,160.00p | 6379 |
| 11/01/2023 | 1,135.00p | 1,170.00p | 1,100.00p | 1,145.00p | 10023 |
| 10/01/2023 | 1,145.00p | 1,190.00p | 1,105.00p | 1,180.00p | 11257 |
| 09/01/2023 | 1,095.00p | 1,225.00p | 1,095.00p | 1,145.00p | 25564 |
| 06/01/2023 | 1,070.00p | 1,100.00p | 1,046.00p | 1,070.00p | 365 |
| 05/01/2023 | 1,070.00p | 1,100.00p | 1,040.00p | 1,070.00p | 9553 |
| 04/01/2023 | 1,030.00p | 1,100.00p | 1,020.06p | 1,070.00p | 7970 |
| 03/01/2023 | 1,045.00p | 1,080.00p | 1,010.00p | 1,030.00p | 2829 |
| 30/12/2022 | 1,060.00p | 1,080.00p | 1,033.00p | 1,045.00p | 4574 |
| 29/12/2022 | 1,020.00p | 1,080.00p | 1,010.00p | 1,040.00p | 7845 |
| 28/12/2022 | 964.00p | 1,040.00p | 964.00p | 1,025.00p | 11841 |
| 23/12/2022 | 964.00p | 998.00p | 920.00p | 964.00p | 1416 |
| 22/12/2022 | 955.00p | 980.00p | 930.00p | 964.00p | 3364 |
| 21/12/2022 | 930.00p | 964.00p | 909.00p | 955.00p | 5300 |
| 20/12/2022 | 905.00p | 940.00p | 880.00p | 930.00p | 4477 |
| 19/12/2022 | 905.00p | 905.00p | 885.00p | 905.00p | 1176 |
| 16/12/2022 | 915.00p | 927.90p | 896.00p | 905.00p | 973 |
| 15/12/2022 | 930.00p | 930.00p | 910.00p | 915.00p | 963 |
| 14/12/2022 | 940.00p | 960.00p | 910.00p | 941.00p | 6638 |
| 13/12/2022 | 945.00p | 945.00p | 930.00p | 940.00p | 19422 |
| 12/12/2022 | 945.00p | 945.00p | 943.50p | 945.00p | 52 |
| 09/12/2022 | 945.00p | 960.00p | 945.00p | 945.00p | 724 |
| 08/12/2022 | 945.00p | 954.00p | 945.00p | 945.00p | 1700 |
| 07/12/2022 | 960.00p | 960.00p | 930.00p | 945.00p | 3941 |
| 06/12/2022 | 960.00p | 990.00p | 930.00p | 960.00p | 15 |
| 05/12/2022 | 965.00p | 965.00p | 936.00p | 960.00p | 770 |
| 02/12/2022 | 965.00p | 990.00p | 940.00p | 965.00p | 2121 |
| 01/12/2022 | 975.00p | 1,000.00p | 950.00p | 965.00p | 3614 |
| 30/11/2022 | 975.00p | 1,000.00p | 970.00p | 975.00p | 5495 |
| 29/11/2022 | 987.50p | 987.50p | 950.00p | 975.00p | 705 |
| 28/11/2022 | 991.50p | 1,025.00p | 958.00p | 990.00p | 5472 |
| 25/11/2022 | 992.50p | 992.50p | 960.00p | 992.50p | 1317 |
| 24/11/2022 | 1,010.00p | 1,030.00p | 960.00p | 992.50p | 625 |
| 23/11/2022 | 1,010.00p | 1,050.00p | 970.00p | 1,010.00p | 612 |
| 22/11/2022 | 1,015.00p | 1,015.00p | 970.00p | 1,010.00p | 543 |
| 21/11/2022 | 1,037.50p | 1,037.50p | 980.00p | 1,015.00p | 1641 |
| 18/11/2022 | 1,037.50p | 1,037.50p | 1,022.50p | 1,037.50p | 194 |
| 17/11/2022 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 6620 |
| 16/11/2022 | 1,037.50p | 1,075.00p | 1,000.00p | 1,037.50p | 719 |
| 15/11/2022 | 1,037.50p | 1,075.00p | 1,000.00p | 1,037.50p | 5838 |
| 14/11/2022 | 1,020.00p | 1,052.50p | 1,000.00p | 1,037.50p | 1899 |
| 11/11/2022 | 1,007.50p | 1,018.00p | 990.00p | 1,007.50p | 6196 |
| 10/11/2022 | 970.00p | 1,025.00p | 970.00p | 1,007.50p | 4328 |
| 09/11/2022 | 955.00p | 990.00p | 955.00p | 960.00p | 594 |
| 08/11/2022 | 935.00p | 980.00p | 935.00p | 955.00p | 3001 |
| 07/11/2022 | 915.00p | 940.00p | 900.00p | 925.00p | 1021 |
| 04/11/2022 | 905.00p | 924.50p | 885.00p | 905.00p | 73 |
| 03/11/2022 | 905.00p | 930.00p | 905.00p | 905.00p | 52 |
| 02/11/2022 | 910.00p | 930.00p | 880.00p | 905.00p | 3720 |
| 01/11/2022 | 900.00p | 940.00p | 880.00p | 910.00p | 866 |
| 31/10/2022 | 900.00p | 920.00p | 900.00p | 900.00p | 74 |
| 28/10/2022 | 900.00p | 920.00p | 900.00p | 900.00p | 382 |
| 27/10/2022 | 900.00p | 919.60p | 900.00p | 900.00p | 454 |
| 26/10/2022 | 900.00p | 920.00p | 883.00p | 900.00p | 2545 |
| 25/10/2022 | 900.00p | 920.00p | 883.00p | 900.00p | 586 |
| 24/10/2022 | 910.00p | 920.00p | 880.00p | 900.00p | 46 |
| 21/10/2022 | 900.00p | 900.00p | 880.40p | 900.00p | 43 |
| 20/10/2022 | 900.00p | 900.00p | 884.00p | 900.00p | 450 |
| 19/10/2022 | 900.00p | 920.00p | 880.00p | 900.00p | 644 |
| 18/10/2022 | 905.00p | 920.00p | 887.00p | 900.00p | 1460 |
| 17/10/2022 | 910.00p | 940.00p | 880.50p | 905.00p | 484 |
| 14/10/2022 | 910.00p | 940.00p | 880.00p | 910.00p | 227 |
| 13/10/2022 | 925.00p | 940.00p | 908.50p | 910.00p | 507 |
| 12/10/2022 | 920.00p | 948.00p | 900.00p | 925.00p | 1390 |
| 11/10/2022 | 920.00p | 940.00p | 892.50p | 905.00p | 2025 |
| 10/10/2022 | 870.00p | 940.00p | 840.00p | 920.00p | 8300 |
| 07/10/2022 | 860.00p | 900.00p | 860.00p | 870.00p | 553 |
| 06/10/2022 | 860.00p | 890.00p | 830.00p | 860.00p | 197 |
| 05/10/2022 | 860.00p | 890.00p | 860.00p | 860.00p | 1411 |
| 04/10/2022 | 850.00p | 890.00p | 850.00p | 860.00p | 4676 |
| 03/10/2022 | 825.00p | 880.00p | 820.00p | 850.00p | 2267 |
| 30/09/2022 | 825.00p | 850.00p | 805.00p | 846.00p | 3919 |
| 29/09/2022 | 825.00p | 837.50p | 812.50p | 825.00p | 1738 |
| 28/09/2022 | 835.00p | 850.00p | 812.50p | 825.00p | 1352 |
| 27/09/2022 | 835.00p | 840.00p | 820.00p | 835.00p | 1943 |
| 26/09/2022 | 835.00p | 850.00p | 820.00p | 850.00p | 255 |
| 23/09/2022 | 835.00p | 835.00p | 820.00p | 835.00p | 230 |
| 22/09/2022 | 835.00p | 835.00p | 823.00p | 835.00p | 378 |
| 21/09/2022 | 835.00p | 835.00p | 835.00p | 835.00p | 59 |
| 20/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 405 |
| 19/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 408 |
| 16/09/2022 | 835.00p | 850.00p | 835.00p | 835.00p | 408 |
| 15/09/2022 | 840.00p | 850.00p | 830.00p | 835.00p | 1652 |
| 14/09/2022 | 840.00p | 844.00p | 830.00p | 840.00p | 547 |
| 13/09/2022 | 835.00p | 850.00p | 830.00p | 840.00p | 3270 |
| 12/09/2022 | 835.00p | 850.00p | 820.00p | 835.00p | 1727 |
| 09/09/2022 | 835.00p | 850.00p | 825.00p | 835.00p | 1183 |
| 08/09/2022 | 830.00p | 850.00p | 830.00p | 835.00p | 877 |
| 07/09/2022 | 840.00p | 860.00p | 810.00p | 830.00p | 622 |
| 06/09/2022 | 840.00p | 840.00p | 820.00p | 840.00p | 1131 |
| 05/09/2022 | 850.00p | 850.00p | 830.00p | 840.00p | 498 |
| 02/09/2022 | 885.00p | 885.00p | 825.00p | 850.00p | 3817 |
| 01/09/2022 | 895.00p | 910.00p | 880.00p | 895.00p | 76 |
| 31/08/2022 | 900.00p | 908.00p | 890.00p | 900.00p | 2793 |
| 30/08/2022 | 900.00p | 909.00p | 891.00p | 900.00p | 114 |
| 29/08/2022 | 900.00p | 910.00p | 900.00p | 900.00p | 421 |
| 26/08/2022 | 900.00p | 910.00p | 900.00p | 900.00p | 421 |
| 25/08/2022 | 895.00p | 910.00p | 895.00p | 900.00p | 31 |
| 24/08/2022 | 895.00p | 910.00p | 880.00p | 895.00p | 1101 |
| 23/08/2022 | 905.00p | 910.00p | 870.00p | 895.00p | 6664 |
| 22/08/2022 | 905.00p | 930.00p | 905.00p | 905.00p | 18 |
| 19/08/2022 | 910.00p | 910.00p | 880.00p | 905.00p | 1742 |
| 18/08/2022 | 915.00p | 930.00p | 900.00p | 910.00p | 761 |
| 17/08/2022 | 915.00p | 915.00p | 900.00p | 915.00p | 317 |
| 16/08/2022 | 925.00p | 925.00p | 900.00p | 915.00p | 4728 |
| 15/08/2022 | 940.00p | 960.00p | 900.00p | 925.00p | 2583 |
*Close Price adjusted for both dividends and splits