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 |
|---|---|---|---|---|---|
| 12/08/2022 | 940.00p | 944.00p | 940.00p | 940.00p | 630 |
| 11/08/2022 | 930.00p | 965.00p | 920.00p | 940.00p | 10921 |
| 10/08/2022 | 925.00p | 950.00p | 900.00p | 925.00p | 2865 |
| 09/08/2022 | 895.00p | 945.00p | 895.00p | 925.00p | 4489 |
| 08/08/2022 | 895.00p | 920.00p | 875.00p | 895.00p | 4805 |
| 05/08/2022 | 895.00p | 920.00p | 870.00p | 895.00p | 1490 |
| 04/08/2022 | 895.00p | 915.00p | 895.00p | 895.00p | 13 |
| 03/08/2022 | 895.00p | 920.00p | 885.00p | 895.00p | 371 |
| 02/08/2022 | 895.00p | 920.00p | 880.00p | 895.00p | 3298 |
| 01/08/2022 | 895.00p | 920.00p | 870.00p | 895.00p | 972 |
| 29/07/2022 | 895.00p | 920.00p | 880.00p | 895.00p | 462 |
| 28/07/2022 | 890.00p | 920.00p | 875.00p | 895.00p | 20654 |
| 27/07/2022 | 890.00p | 920.00p | 860.00p | 890.00p | 116 |
| 26/07/2022 | 890.00p | 920.00p | 860.00p | 890.00p | 7 |
| 25/07/2022 | 890.00p | 920.00p | 890.00p | 890.00p | 2 |
| 22/07/2022 | 890.00p | 899.00p | 860.00p | 890.00p | 6600 |
| 21/07/2022 | 875.00p | 920.00p | 860.00p | 890.00p | 9974 |
| 20/07/2022 | 870.00p | 890.00p | 870.00p | 875.00p | 537 |
| 19/07/2022 | 865.00p | 870.00p | 860.00p | 870.00p | 18911 |
| 18/07/2022 | 865.00p | 874.00p | 860.00p | 865.00p | 1362 |
| 15/07/2022 | 880.00p | 880.00p | 850.00p | 850.00p | 387 |
| 14/07/2022 | 920.00p | 920.00p | 870.00p | 880.00p | 1023 |
| 13/07/2022 | 915.00p | 920.00p | 915.00p | 920.00p | 1863 |
| 12/07/2022 | 915.00p | 940.00p | 915.00p | 915.00p | 4 |
| 11/07/2022 | 915.00p | 915.00p | 890.12p | 915.00p | 277 |
| 08/07/2022 | 915.00p | 915.00p | 890.50p | 915.00p | 367 |
| 07/07/2022 | 915.00p | 940.00p | 915.00p | 915.00p | 15 |
| 06/07/2022 | 920.00p | 920.00p | 900.00p | 915.00p | 967 |
| 05/07/2022 | 920.00p | 940.00p | 900.00p | 900.00p | 2138 |
| 04/07/2022 | 910.00p | 922.50p | 880.00p | 915.00p | 17062 |
| 01/07/2022 | 935.00p | 941.00p | 900.00p | 918.00p | 1547 |
| 30/06/2022 | 940.00p | 950.00p | 910.00p | 935.00p | 3496 |
| 29/06/2022 | 948.00p | 955.00p | 936.00p | 948.00p | 305 |
| 28/06/2022 | 948.00p | 958.00p | 937.44p | 948.00p | 1076 |
| 27/06/2022 | 945.00p | 972.00p | 937.20p | 972.00p | 6535 |
| 24/06/2022 | 988.00p | 1,000.00p | 940.00p | 948.00p | 5895 |
| 23/06/2022 | 1,030.00p | 1,030.00p | 980.00p | 1,000.00p | 6319 |
| 22/06/2022 | 1,030.00p | 1,040.00p | 1,012.40p | 1,030.00p | 251 |
| 21/06/2022 | 1,035.00p | 1,035.00p | 1,012.40p | 1,030.00p | 1872 |
| 20/06/2022 | 1,035.00p | 1,035.00p | 1,020.00p | 1,035.00p | 292 |
| 17/06/2022 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 185 |
| 16/06/2022 | 1,060.00p | 1,060.00p | 1,024.00p | 1,060.00p | 2198 |
| 15/06/2022 | 1,060.00p | 1,060.00p | 1,024.80p | 1,060.00p | 1098 |
| 14/06/2022 | 1,060.00p | 1,060.00p | 1,024.00p | 1,060.00p | 40 |
| 13/06/2022 | 1,060.00p | 1,070.00p | 1,024.00p | 1,060.00p | 13337 |
| 10/06/2022 | 1,060.00p | 1,076.00p | 1,030.00p | 1,060.00p | 1902 |
| 09/06/2022 | 1,060.00p | 1,096.00p | 1,028.00p | 1,060.00p | 1134 |
| 08/06/2022 | 1,060.00p | 1,100.00p | 1,020.00p | 1,060.00p | 1963 |
| 07/06/2022 | 1,060.00p | 1,082.00p | 1,036.00p | 1,060.00p | 2835 |
| 06/06/2022 | 1,060.00p | 1,096.40p | 1,021.74p | 1,060.00p | 3646 |
| 03/06/2022 | 1,055.00p | 1,100.00p | 1,055.00p | 1,060.00p | 665 |
| 02/06/2022 | 1,055.00p | 1,100.00p | 1,055.00p | 1,060.00p | 665 |
| 01/06/2022 | 1,055.00p | 1,100.00p | 1,055.00p | 1,060.00p | 665 |
| 31/05/2022 | 1,055.00p | 1,064.00p | 1,037.00p | 1,055.00p | 2212 |
| 30/05/2022 | 1,055.00p | 1,090.00p | 1,010.36p | 1,055.00p | 10452 |
| 27/05/2022 | 1,055.00p | 1,070.30p | 1,055.00p | 1,055.00p | 378 |
| 26/05/2022 | 1,055.00p | 1,070.00p | 1,019.00p | 1,055.00p | 598 |
| 25/05/2022 | 1,055.00p | 1,070.00p | 1,019.00p | 1,055.00p | 327 |
| 24/05/2022 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 10000 |
| 23/05/2022 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
| 20/05/2022 | 1,055.00p | 1,055.00p | 1,019.00p | 1,055.00p | 135 |
| 19/05/2022 | 1,055.00p | 1,070.00p | 1,019.00p | 1,055.00p | 1049 |
| 18/05/2022 | 1,055.00p | 1,100.00p | 1,010.00p | 1,055.00p | 11926 |
| 17/05/2022 | 1,055.00p | 1,071.20p | 1,014.50p | 1,055.00p | 891 |
| 16/05/2022 | 1,055.00p | 1,055.00p | 1,019.00p | 1,055.00p | 1250 |
| 13/05/2022 | 1,055.00p | 1,055.00p | 1,019.00p | 1,055.00p | 50 |
| 12/05/2022 | 1,055.00p | 1,080.00p | 1,019.00p | 1,030.00p | 3556 |
| 11/05/2022 | 1,055.00p | 1,055.00p | 1,019.00p | 1,055.00p | 11430 |
| 10/05/2022 | 1,075.00p | 1,075.00p | 1,020.00p | 1,060.00p | 2091 |
| 09/05/2022 | 1,085.00p | 1,085.00p | 1,050.00p | 1,085.00p | 2077 |
| 06/05/2022 | 1,140.00p | 1,160.00p | 1,050.00p | 1,085.00p | 3326 |
| 05/05/2022 | 1,145.00p | 1,150.00p | 1,145.00p | 1,145.00p | 1 |
| 04/05/2022 | 1,160.00p | 1,190.00p | 1,100.00p | 1,145.00p | 1067 |
| 03/05/2022 | 1,160.00p | 1,170.00p | 1,142.00p | 1,160.00p | 5053 |
| 02/05/2022 | 1,145.00p | 1,190.00p | 1,130.00p | 1,160.00p | 5872 |
| 29/04/2022 | 1,145.00p | 1,190.00p | 1,130.00p | 1,160.00p | 5872 |
| 28/04/2022 | 1,145.00p | 1,150.00p | 1,120.00p | 1,145.00p | 854 |
| 27/04/2022 | 1,175.00p | 1,200.00p | 1,130.00p | 1,145.00p | 992 |
| 26/04/2022 | 1,200.00p | 1,200.00p | 1,135.00p | 1,175.00p | 3094 |
| 25/04/2022 | 1,220.00p | 1,220.00p | 1,160.00p | 1,205.00p | 2339 |
| 22/04/2022 | 1,250.00p | 1,250.00p | 1,180.00p | 1,220.00p | 5141 |
| 21/04/2022 | 1,240.00p | 1,290.00p | 1,200.00p | 1,250.00p | 1706 |
| 20/04/2022 | 1,240.00p | 1,280.00p | 1,213.60p | 1,250.00p | 2145 |
| 19/04/2022 | 1,235.00p | 1,280.00p | 1,200.00p | 1,240.00p | 4244 |
| 18/04/2022 | 1,220.00p | 1,250.00p | 1,180.00p | 1,235.00p | 5802 |
| 15/04/2022 | 1,220.00p | 1,250.00p | 1,180.00p | 1,235.00p | 5802 |
| 14/04/2022 | 1,220.00p | 1,250.00p | 1,180.00p | 1,235.00p | 5802 |
| 13/04/2022 | 1,155.00p | 1,235.00p | 1,120.00p | 1,140.00p | 4110 |
| 12/04/2022 | 1,140.00p | 1,186.00p | 1,132.00p | 1,150.00p | 4118 |
| 11/04/2022 | 1,115.00p | 1,150.00p | 1,108.00p | 1,115.00p | 639 |
| 08/04/2022 | 1,130.00p | 1,160.00p | 1,106.00p | 1,115.00p | 585 |
| 07/04/2022 | 1,115.00p | 1,157.00p | 1,100.00p | 1,130.00p | 1743 |
| 06/04/2022 | 1,105.00p | 1,150.00p | 1,085.00p | 1,115.00p | 1955 |
| 05/04/2022 | 1,105.00p | 1,105.00p | 1,084.00p | 1,105.00p | 300 |
| 04/04/2022 | 1,105.00p | 1,130.00p | 1,070.00p | 1,105.00p | 16846 |
| 01/04/2022 | 1,105.00p | 1,122.50p | 1,070.00p | 1,105.00p | 2619 |
| 31/03/2022 | 1,125.00p | 1,125.00p | 1,080.00p | 1,110.00p | 564 |
| 30/03/2022 | 1,130.00p | 1,145.00p | 1,100.00p | 1,130.00p | 3285 |
| 29/03/2022 | 1,145.00p | 1,161.80p | 1,100.00p | 1,130.00p | 4516 |
| 28/03/2022 | 1,165.00p | 1,200.00p | 1,117.04p | 1,145.00p | 2889 |
| 25/03/2022 | 1,100.00p | 1,182.50p | 1,093.33p | 1,165.00p | 9865 |
| 24/03/2022 | 1,097.50p | 1,107.00p | 1,080.00p | 1,080.00p | 6746 |
| 23/03/2022 | 1,060.00p | 1,100.00p | 1,056.00p | 1,090.00p | 3573 |
| 22/03/2022 | 1,060.00p | 1,070.26p | 1,052.00p | 1,060.00p | 1264 |
| 21/03/2022 | 1,060.00p | 1,060.00p | 1,040.00p | 1,060.00p | 1746 |
| 18/03/2022 | 1,050.00p | 1,060.00p | 1,040.00p | 1,060.00p | 803 |
| 17/03/2022 | 1,020.00p | 1,060.00p | 1,016.00p | 1,040.00p | 3735 |
| 16/03/2022 | 1,020.00p | 1,020.00p | 1,000.00p | 1,020.00p | 2676 |
| 15/03/2022 | 1,020.00p | 1,020.00p | 1,000.00p | 1,020.00p | 84020 |
| 14/03/2022 | 1,035.00p | 1,050.00p | 1,011.00p | 1,020.00p | 3922 |
| 11/03/2022 | 1,035.00p | 1,035.00p | 1,020.00p | 1,035.00p | 3503 |
| 10/03/2022 | 1,010.00p | 1,035.00p | 1,000.00p | 1,035.00p | 5580 |
| 09/03/2022 | 1,017.50p | 1,040.00p | 1,010.00p | 1,015.00p | 46210 |
| 08/03/2022 | 985.00p | 1,025.00p | 985.00p | 1,010.00p | 15042 |
| 07/03/2022 | 920.00p | 980.00p | 910.00p | 970.00p | 9291 |
| 04/03/2022 | 915.00p | 920.00p | 900.00p | 920.00p | 4234 |
| 03/03/2022 | 915.00p | 920.00p | 900.00p | 910.00p | 1530 |
| 02/03/2022 | 900.00p | 925.00p | 892.00p | 920.00p | 13929 |
| 01/03/2022 | 895.00p | 900.00p | 880.00p | 891.00p | 8741 |
| 28/02/2022 | 900.00p | 900.00p | 890.00p | 900.00p | 5751 |
| 25/02/2022 | 905.00p | 910.00p | 890.00p | 894.00p | 6132 |
| 24/02/2022 | 910.00p | 940.00p | 900.00p | 910.00p | 16819 |
| 23/02/2022 | 910.00p | 940.00p | 880.00p | 915.00p | 1117 |
| 22/02/2022 | 930.00p | 960.00p | 890.00p | 915.00p | 2880 |
| 21/02/2022 | 930.00p | 945.00p | 930.00p | 935.00p | 380 |
| 18/02/2022 | 925.00p | 945.00p | 910.00p | 930.00p | 9940 |
| 17/02/2022 | 910.00p | 930.00p | 910.00p | 920.00p | 3554 |
| 16/02/2022 | 910.00p | 920.00p | 862.40p | 910.00p | 1913 |
| 15/02/2022 | 900.00p | 920.00p | 880.00p | 910.00p | 4264 |
| 14/02/2022 | 890.00p | 902.00p | 890.00p | 900.00p | 1083 |
| 11/02/2022 | 890.00p | 891.00p | 880.00p | 890.00p | 1467 |
| 10/02/2022 | 885.00p | 900.00p | 885.00p | 890.00p | 806 |
| 09/02/2022 | 875.00p | 900.00p | 851.00p | 885.00p | 9359 |
| 08/02/2022 | 875.00p | 875.00p | 854.00p | 854.00p | 82 |
| 07/02/2022 | 890.00p | 900.00p | 860.00p | 875.00p | 3030 |
| 04/02/2022 | 890.00p | 920.00p | 884.00p | 890.00p | 1686 |
| 03/02/2022 | 890.00p | 890.00p | 884.00p | 890.00p | 500 |
| 02/02/2022 | 900.00p | 930.00p | 860.00p | 890.00p | 1404 |
| 01/02/2022 | 910.00p | 910.00p | 880.00p | 900.00p | 1598 |
| 31/01/2022 | 910.00p | 910.00p | 904.00p | 910.00p | 25 |
| 28/01/2022 | 910.00p | 910.00p | 901.00p | 910.00p | 140 |
| 27/01/2022 | 920.00p | 920.00p | 870.00p | 910.00p | 624 |
| 26/01/2022 | 920.00p | 950.00p | 900.00p | 920.00p | 29 |
| 25/01/2022 | 920.00p | 920.00p | 900.00p | 920.00p | 847 |
| 24/01/2022 | 935.00p | 940.00p | 900.00p | 920.00p | 589 |
| 21/01/2022 | 935.00p | 935.00p | 900.00p | 935.00p | 2431 |
| 20/01/2022 | 925.00p | 935.00p | 900.00p | 935.00p | 2257 |
| 19/01/2022 | 930.00p | 950.00p | 900.00p | 925.00p | 1048 |
| 18/01/2022 | 920.00p | 950.00p | 910.00p | 930.00p | 1480 |
| 17/01/2022 | 920.00p | 920.00p | 908.00p | 920.00p | 550 |
| 14/01/2022 | 925.00p | 925.00p | 910.00p | 920.00p | 554 |
| 13/01/2022 | 915.00p | 940.00p | 880.00p | 925.00p | 5544 |
| 12/01/2022 | 915.00p | 920.00p | 910.00p | 915.00p | 3479 |
| 10/01/2022 | 915.00p | 915.00p | 910.00p | 910.00p | 1733 |
| 07/01/2022 | 915.00p | 940.00p | 910.00p | 915.00p | 31 |
| 06/01/2022 | 920.00p | 930.00p | 910.00p | 920.00p | 1836 |
| 05/01/2022 | 915.00p | 930.00p | 915.00p | 920.00p | 2248 |
| 04/01/2022 | 890.00p | 930.00p | 887.50p | 915.00p | 2678 |
| 03/01/2022 | 890.00p | 900.00p | 862.00p | 890.00p | 2128 |
| 31/12/2021 | 890.00p | 900.00p | 862.00p | 890.00p | 2128 |
| 30/12/2021 | 895.00p | 920.00p | 860.00p | 890.00p | 2825 |
| 29/12/2021 | 895.00p | 930.00p | 895.00p | 895.00p | 195 |
| 28/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 1217 |
| 27/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 1217 |
| 24/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 1217 |
| 23/12/2021 | 895.00p | 895.00p | 870.00p | 895.00p | 901 |
| 22/12/2021 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
| 21/12/2021 | 895.00p | 930.00p | 860.00p | 895.00p | 2053 |
| 20/12/2021 | 895.00p | 895.00p | 888.00p | 895.00p | 572 |
| 17/12/2021 | 885.00p | 895.00p | 884.00p | 895.00p | 545 |
| 16/12/2021 | 920.00p | 960.00p | 862.00p | 885.00p | 7584 |
| 15/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 662 |
| 14/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 899 |
| 13/12/2021 | 920.00p | 936.00p | 920.00p | 920.00p | 990 |
| 10/12/2021 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
| 09/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 600 |
| 08/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 196 |
| 07/12/2021 | 920.00p | 920.00p | 880.00p | 920.00p | 361 |
| 06/12/2021 | 920.00p | 930.00p | 880.00p | 920.00p | 314 |
| 03/12/2021 | 940.00p | 940.00p | 870.00p | 920.00p | 10828 |
| 02/12/2021 | 970.00p | 990.00p | 930.00p | 960.00p | 2022 |
| 01/12/2021 | 970.00p | 980.00p | 946.00p | 970.00p | 3955 |
| 30/11/2021 | 980.00p | 984.00p | 960.00p | 970.00p | 1316 |
| 29/11/2021 | 980.00p | 1,000.00p | 960.00p | 972.00p | 1384 |
| 26/11/2021 | 1,010.00p | 1,010.00p | 960.00p | 980.00p | 5546 |
| 25/11/2021 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 353 |
| 24/11/2021 | 1,050.00p | 1,065.00p | 1,000.00p | 1,065.00p | 2421 |
| 23/11/2021 | 1,050.00p | 1,080.00p | 1,010.00p | 1,070.00p | 1183 |
| 22/11/2021 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 1252 |
| 19/11/2021 | 1,050.00p | 1,070.00p | 1,010.00p | 1,070.00p | 2909 |
| 18/11/2021 | 1,045.00p | 1,066.00p | 1,010.00p | 1,040.00p | 2078 |
| 17/11/2021 | 1,040.00p | 1,080.00p | 1,040.00p | 1,040.00p | 612 |
| 16/11/2021 | 1,075.00p | 1,110.00p | 1,020.00p | 1,040.00p | 3861 |
| 15/11/2021 | 1,025.00p | 1,110.00p | 1,000.00p | 1,040.00p | 10607 |
| 12/11/2021 | 1,015.00p | 1,050.00p | 981.00p | 1,025.00p | 395 |
| 11/11/2021 | 1,000.00p | 1,040.00p | 975.00p | 1,015.00p | 2032 |
| 10/11/2021 | 940.00p | 970.00p | 930.00p | 970.00p | 3510 |
| 09/11/2021 | 940.00p | 965.00p | 940.00p | 940.00p | 7 |
| 08/11/2021 | 940.00p | 980.00p | 925.00p | 940.00p | 1243 |
| 05/11/2021 | 940.00p | 960.00p | 938.00p | 940.00p | 1228 |
*Close Price adjusted for both dividends and splits