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 |
|---|---|---|---|---|---|
| 04/11/2021 | 930.00p | 980.00p | 910.00p | 940.00p | 2017 |
| 03/11/2021 | 925.00p | 950.00p | 910.00p | 930.00p | 1311 |
| 02/11/2021 | 925.00p | 940.00p | 905.00p | 925.00p | 8758 |
| 01/11/2021 | 925.00p | 925.00p | 900.00p | 900.00p | 652 |
| 29/10/2021 | 965.00p | 965.00p | 890.00p | 925.00p | 9550 |
| 28/10/2021 | 965.00p | 980.00p | 910.00p | 960.00p | 7616 |
| 27/10/2021 | 970.00p | 990.00p | 940.00p | 965.00p | 3525 |
| 26/10/2021 | 975.00p | 1,000.00p | 940.00p | 970.00p | 1426 |
| 25/10/2021 | 980.00p | 980.00p | 940.00p | 975.00p | 8 |
| 22/10/2021 | 980.00p | 990.00p | 980.00p | 980.00p | 1238 |
| 21/10/2021 | 959.00p | 980.00p | 940.00p | 980.00p | 1738 |
| 20/10/2021 | 960.00p | 980.00p | 938.00p | 950.00p | 588 |
| 19/10/2021 | 987.50p | 987.50p | 930.00p | 960.00p | 981 |
| 18/10/2021 | 975.00p | 1,020.00p | 950.00p | 1,020.00p | 3146 |
| 15/10/2021 | 1,000.00p | 1,020.00p | 958.00p | 970.00p | 4227 |
| 14/10/2021 | 1,000.00p | 1,009.00p | 970.00p | 1,000.00p | 1135 |
| 13/10/2021 | 950.00p | 1,019.00p | 900.00p | 1,000.00p | 5594 |
| 12/10/2021 | 935.00p | 939.00p | 912.00p | 935.00p | 450 |
| 11/10/2021 | 935.00p | 960.00p | 900.00p | 935.00p | 724 |
| 08/10/2021 | 935.00p | 940.00p | 906.00p | 935.00p | 1734 |
| 07/10/2021 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 06/10/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 36 |
| 05/10/2021 | 910.00p | 963.00p | 906.00p | 935.00p | 1564 |
| 04/10/2021 | 900.00p | 950.00p | 870.00p | 910.00p | 4986 |
| 01/10/2021 | 900.00p | 930.00p | 882.00p | 900.00p | 267 |
| 30/09/2021 | 900.00p | 904.00p | 882.00p | 900.00p | 2987 |
| 29/09/2021 | 900.00p | 904.00p | 882.00p | 900.00p | 1432 |
| 28/09/2021 | 900.00p | 905.00p | 900.00p | 900.00p | 1514 |
| 27/09/2021 | 900.00p | 902.00p | 870.00p | 900.00p | 2198 |
| 24/09/2021 | 900.00p | 903.00p | 870.00p | 900.00p | 642 |
| 23/09/2021 | 900.00p | 913.00p | 870.00p | 900.00p | 5298 |
| 22/09/2021 | 900.00p | 930.00p | 873.00p | 900.00p | 2351 |
| 21/09/2021 | 900.00p | 927.00p | 900.00p | 900.00p | 13 |
| 20/09/2021 | 900.00p | 900.00p | 870.00p | 900.00p | 2254 |
| 17/09/2021 | 900.00p | 900.00p | 890.00p | 900.00p | 186 |
| 16/09/2021 | 900.00p | 930.00p | 888.00p | 900.00p | 3052 |
| 15/09/2021 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/09/2021 | 895.00p | 930.00p | 850.00p | 900.00p | 5930 |
| 13/09/2021 | 885.00p | 899.00p | 853.50p | 885.00p | 984 |
| 10/09/2021 | 885.00p | 900.00p | 853.50p | 885.00p | 1140 |
| 09/09/2021 | 925.00p | 950.00p | 880.00p | 885.00p | 2716 |
| 08/09/2021 | 925.00p | 929.00p | 900.00p | 925.00p | 542 |
| 07/09/2021 | 920.00p | 950.00p | 900.00p | 925.00p | 4391 |
| 06/09/2021 | 915.00p | 950.00p | 890.00p | 920.00p | 1547 |
| 03/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 1051 |
| 02/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 747 |
| 01/09/2021 | 915.00p | 915.00p | 880.70p | 915.00p | 182 |
| 31/08/2021 | 915.00p | 932.00p | 881.00p | 915.00p | 1442 |
| 30/08/2021 | 910.00p | 950.00p | 877.75p | 915.00p | 3319 |
| 27/08/2021 | 910.00p | 950.00p | 877.75p | 915.00p | 3319 |
| 26/08/2021 | 900.00p | 920.00p | 860.00p | 910.00p | 1350 |
| 25/08/2021 | 890.00p | 912.00p | 890.00p | 900.00p | 381 |
| 24/08/2021 | 900.00p | 914.00p | 900.00p | 900.00p | 519 |
| 23/08/2021 | 900.00p | 910.00p | 882.00p | 900.00p | 396 |
| 20/08/2021 | 900.00p | 920.00p | 880.00p | 900.00p | 882 |
| 19/08/2021 | 915.00p | 920.00p | 880.00p | 900.00p | 5314 |
| 18/08/2021 | 915.00p | 915.00p | 880.00p | 915.00p | 1247 |
| 17/08/2021 | 915.00p | 915.00p | 880.00p | 915.00p | 30 |
| 16/08/2021 | 890.00p | 950.00p | 870.00p | 915.00p | 2506 |
| 13/08/2021 | 880.00p | 920.00p | 850.00p | 890.00p | 7262 |
| 12/08/2021 | 890.00p | 902.00p | 850.00p | 902.00p | 8536 |
| 11/08/2021 | 880.00p | 895.00p | 850.00p | 880.00p | 3966 |
| 10/08/2021 | 895.00p | 920.00p | 859.80p | 880.00p | 3792 |
| 09/08/2021 | 890.00p | 912.50p | 850.00p | 895.00p | 5263 |
| 06/08/2021 | 925.00p | 950.00p | 870.00p | 950.00p | 2155 |
| 05/08/2021 | 930.00p | 950.00p | 900.00p | 924.00p | 1171 |
| 04/08/2021 | 930.00p | 945.00p | 910.00p | 930.00p | 3889 |
| 03/08/2021 | 930.00p | 930.00p | 910.00p | 930.00p | 510 |
| 02/08/2021 | 935.00p | 950.00p | 910.00p | 930.00p | 1119 |
| 30/07/2021 | 935.00p | 950.00p | 910.00p | 935.00p | 2761 |
| 29/07/2021 | 925.00p | 950.00p | 910.00p | 930.00p | 436 |
| 28/07/2021 | 925.00p | 937.50p | 900.00p | 925.00p | 585 |
| 27/07/2021 | 925.00p | 925.00p | 892.00p | 925.00p | 1047 |
| 26/07/2021 | 925.00p | 950.00p | 900.00p | 925.00p | 1006 |
| 23/07/2021 | 925.00p | 939.50p | 900.00p | 925.00p | 2221 |
| 22/07/2021 | 920.00p | 950.00p | 920.00p | 925.00p | 596 |
| 21/07/2021 | 915.00p | 940.00p | 900.00p | 920.00p | 1653 |
| 20/07/2021 | 925.00p | 930.00p | 890.00p | 930.00p | 2735 |
| 19/07/2021 | 960.00p | 1,000.00p | 900.00p | 925.00p | 1247 |
| 16/07/2021 | 960.00p | 960.00p | 928.00p | 960.00p | 430 |
| 15/07/2021 | 960.00p | 984.00p | 920.00p | 960.00p | 1129 |
| 14/07/2021 | 950.00p | 1,000.00p | 920.00p | 960.00p | 1706 |
| 13/07/2021 | 925.00p | 980.00p | 900.00p | 950.00p | 17555 |
| 12/07/2021 | 940.00p | 960.00p | 905.00p | 925.00p | 2287 |
| 09/07/2021 | 955.00p | 970.00p | 910.00p | 940.00p | 5085 |
| 08/07/2021 | 965.00p | 970.00p | 950.00p | 955.00p | 5022 |
| 07/07/2021 | 965.00p | 968.50p | 960.00p | 965.00p | 12074 |
| 06/07/2021 | 930.00p | 970.00p | 930.00p | 960.00p | 12644 |
| 05/07/2021 | 905.00p | 920.00p | 890.00p | 905.00p | 626 |
| 02/07/2021 | 910.00p | 920.00p | 880.00p | 905.00p | 3341 |
| 01/07/2021 | 910.00p | 914.00p | 910.00p | 910.00p | 582 |
| 30/06/2021 | 910.00p | 919.00p | 900.00p | 910.00p | 2586 |
| 29/06/2021 | 910.00p | 920.00p | 901.60p | 910.00p | 6265 |
| 28/06/2021 | 931.00p | 950.00p | 890.00p | 910.00p | 18163 |
| 25/06/2021 | 931.00p | 950.00p | 912.00p | 931.00p | 1540 |
| 24/06/2021 | 940.00p | 950.00p | 920.00p | 935.00p | 2368 |
| 23/06/2021 | 940.00p | 950.00p | 930.00p | 940.00p | 11687 |
| 22/06/2021 | 945.00p | 950.00p | 900.00p | 926.00p | 4399 |
| 21/06/2021 | 990.00p | 1,020.00p | 910.00p | 945.00p | 23304 |
| 18/06/2021 | 1,010.00p | 1,020.00p | 999.00p | 1,005.00p | 3857 |
| 17/06/2021 | 1,005.00p | 1,050.00p | 990.00p | 1,010.00p | 5196 |
| 16/06/2021 | 1,025.00p | 1,050.00p | 990.00p | 1,050.00p | 2611 |
| 15/06/2021 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 3455 |
| 14/06/2021 | 1,060.00p | 1,100.00p | 1,000.00p | 1,045.00p | 4778 |
| 11/06/2021 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 386 |
| 10/06/2021 | 1,055.00p | 1,100.00p | 1,020.00p | 1,060.00p | 1046 |
| 09/06/2021 | 1,090.00p | 1,120.00p | 1,050.00p | 1,065.00p | 1021 |
| 08/06/2021 | 1,095.00p | 1,120.00p | 1,060.00p | 1,090.00p | 1432 |
| 07/06/2021 | 1,105.00p | 1,120.00p | 1,070.00p | 1,070.00p | 2390 |
| 04/06/2021 | 1,105.00p | 1,109.50p | 1,090.00p | 1,105.00p | 885 |
| 03/06/2021 | 1,110.00p | 1,140.00p | 1,090.00p | 1,105.00p | 3883 |
| 02/06/2021 | 1,120.00p | 1,140.00p | 1,080.00p | 1,110.00p | 2782 |
| 01/06/2021 | 1,120.00p | 1,130.00p | 1,120.00p | 1,120.00p | 2041 |
| 31/05/2021 | 1,120.00p | 1,130.00p | 1,100.00p | 1,130.00p | 2151 |
| 28/05/2021 | 1,120.00p | 1,130.00p | 1,100.00p | 1,130.00p | 2151 |
| 27/05/2021 | 1,110.00p | 1,137.00p | 1,100.00p | 1,120.00p | 4758 |
| 26/05/2021 | 1,075.00p | 1,137.00p | 1,051.50p | 1,110.00p | 5918 |
| 25/05/2021 | 1,115.00p | 1,150.00p | 1,050.00p | 1,075.00p | 5667 |
| 24/05/2021 | 1,115.00p | 1,150.00p | 1,080.00p | 1,115.00p | 3064 |
| 21/05/2021 | 1,115.00p | 1,115.00p | 1,080.00p | 1,100.00p | 1562 |
| 20/05/2021 | 1,125.00p | 1,150.00p | 1,080.00p | 1,115.00p | 2763 |
| 19/05/2021 | 1,115.00p | 1,145.00p | 1,083.50p | 1,120.00p | 6572 |
| 18/05/2021 | 1,115.00p | 1,150.00p | 1,100.00p | 1,115.00p | 5915 |
| 17/05/2021 | 1,065.00p | 1,132.00p | 1,050.00p | 1,115.00p | 14747 |
| 14/05/2021 | 1,045.00p | 1,100.00p | 1,030.00p | 1,065.00p | 9099 |
| 13/05/2021 | 1,040.00p | 1,050.00p | 1,030.00p | 1,040.00p | 59 |
| 12/05/2021 | 1,045.00p | 1,060.00p | 1,030.00p | 1,040.00p | 6838 |
| 11/05/2021 | 1,110.00p | 1,150.00p | 1,040.00p | 1,070.00p | 11271 |
| 10/05/2021 | 1,110.00p | 1,150.00p | 1,087.00p | 1,130.00p | 13186 |
| 07/05/2021 | 1,085.00p | 1,110.00p | 1,050.00p | 1,110.00p | 2750 |
| 06/05/2021 | 1,085.00p | 1,095.50p | 1,050.00p | 1,085.00p | 2412 |
| 05/05/2021 | 1,090.00p | 1,130.00p | 1,050.00p | 1,085.00p | 436 |
| 04/05/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 2303 |
| 03/05/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,055.00p | 1780 |
| 30/04/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,055.00p | 1780 |
| 29/04/2021 | 1,105.00p | 1,150.00p | 1,050.00p | 1,080.00p | 1138 |
| 28/04/2021 | 1,080.00p | 1,150.00p | 1,060.00p | 1,105.00p | 2333 |
| 27/04/2021 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 1139 |
| 26/04/2021 | 1,075.00p | 1,150.00p | 1,055.00p | 1,100.00p | 1901 |
| 23/04/2021 | 1,075.00p | 1,150.00p | 1,055.00p | 1,075.00p | 684 |
| 22/04/2021 | 1,125.00p | 1,150.00p | 1,053.50p | 1,100.00p | 12403 |
| 21/04/2021 | 1,085.00p | 1,150.00p | 1,085.00p | 1,125.00p | 7012 |
| 20/04/2021 | 1,085.00p | 1,107.50p | 1,040.00p | 1,085.00p | 1978 |
| 19/04/2021 | 1,095.00p | 1,150.00p | 1,050.00p | 1,130.00p | 4210 |
| 16/04/2021 | 1,080.00p | 1,150.00p | 1,050.00p | 1,150.00p | 9139 |
| 15/04/2021 | 1,065.00p | 1,120.00p | 1,040.00p | 1,115.00p | 3498 |
| 14/04/2021 | 1,085.00p | 1,100.00p | 1,044.50p | 1,070.00p | 6433 |
| 13/04/2021 | 1,070.00p | 1,130.00p | 1,040.00p | 1,085.00p | 3391 |
| 12/04/2021 | 1,110.00p | 1,150.00p | 1,050.00p | 1,110.00p | 4411 |
| 09/04/2021 | 1,110.00p | 1,160.00p | 1,070.00p | 1,115.00p | 2739 |
| 08/04/2021 | 1,130.00p | 1,130.00p | 1,070.00p | 1,110.00p | 4095 |
| 07/04/2021 | 1,150.00p | 1,150.00p | 1,100.00p | 1,130.00p | 5294 |
| 06/04/2021 | 1,075.00p | 1,183.50p | 1,075.00p | 1,150.00p | 10571 |
| 05/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
| 02/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
| 01/04/2021 | 1,050.00p | 1,100.00p | 1,035.00p | 1,065.00p | 2278 |
| 31/03/2021 | 1,055.00p | 1,100.00p | 1,034.00p | 1,062.50p | 7452 |
| 30/03/2021 | 1,045.00p | 1,073.00p | 1,045.00p | 1,045.00p | 2011 |
| 29/03/2021 | 1,045.00p | 1,080.00p | 1,017.00p | 1,045.00p | 2837 |
| 26/03/2021 | 1,045.00p | 1,085.00p | 1,010.00p | 1,045.00p | 4199 |
| 25/03/2021 | 1,057.50p | 1,085.00p | 1,035.00p | 1,057.50p | 3791 |
| 24/03/2021 | 1,052.50p | 1,075.00p | 1,035.00p | 1,057.50p | 4327 |
| 23/03/2021 | 1,130.00p | 1,160.00p | 1,040.00p | 1,050.00p | 7117 |
| 22/03/2021 | 1,130.00p | 1,200.00p | 1,100.00p | 1,130.00p | 4891 |
| 19/03/2021 | 1,145.00p | 1,195.00p | 1,100.00p | 1,130.00p | 6301 |
| 18/03/2021 | 1,162.50p | 1,195.00p | 1,110.00p | 1,145.00p | 5185 |
| 17/03/2021 | 1,157.50p | 1,195.00p | 1,130.00p | 1,162.50p | 10578 |
| 16/03/2021 | 1,152.50p | 1,195.00p | 1,110.00p | 1,157.50p | 3298 |
| 15/03/2021 | 1,152.50p | 1,195.00p | 1,140.00p | 1,152.50p | 3131 |
| 12/03/2021 | 1,110.00p | 1,190.75p | 1,085.00p | 1,170.00p | 5337 |
| 11/03/2021 | 1,100.00p | 1,136.50p | 1,070.00p | 1,105.00p | 5887 |
| 10/03/2021 | 1,075.00p | 1,128.00p | 1,060.00p | 1,100.00p | 7270 |
| 09/03/2021 | 1,025.00p | 1,100.00p | 1,005.00p | 1,075.00p | 10439 |
| 08/03/2021 | 1,025.00p | 1,040.00p | 1,000.00p | 1,025.00p | 2452 |
| 05/03/2021 | 1,045.00p | 1,070.00p | 1,000.00p | 1,025.00p | 10039 |
| 04/03/2021 | 1,035.00p | 1,070.00p | 1,000.00p | 1,020.00p | 2671 |
| 03/03/2021 | 1,040.00p | 1,070.00p | 1,000.00p | 1,035.00p | 8308 |
| 02/03/2021 | 1,075.00p | 1,090.00p | 1,000.00p | 1,040.00p | 3881 |
| 01/03/2021 | 1,110.00p | 1,150.00p | 1,060.00p | 1,100.00p | 6124 |
| 26/02/2021 | 1,165.00p | 1,200.00p | 1,090.60p | 1,125.00p | 4862 |
| 25/02/2021 | 1,170.00p | 1,200.00p | 1,170.00p | 1,170.00p | 2446 |
| 24/02/2021 | 1,170.00p | 1,180.00p | 1,146.00p | 1,170.00p | 2793 |
| 23/02/2021 | 1,167.50p | 1,200.00p | 1,135.00p | 1,160.00p | 5462 |
| 22/02/2021 | 1,160.00p | 1,200.00p | 1,120.00p | 1,165.00p | 8015 |
| 19/02/2021 | 1,150.00p | 1,180.00p | 1,123.00p | 1,150.00p | 3236 |
| 18/02/2021 | 1,140.00p | 1,200.00p | 1,120.00p | 1,150.00p | 11059 |
| 17/02/2021 | 1,140.00p | 1,160.00p | 1,120.00p | 1,125.00p | 635 |
| 16/02/2021 | 1,150.00p | 1,159.00p | 1,129.00p | 1,150.00p | 1377 |
| 15/02/2021 | 1,150.00p | 1,168.00p | 1,129.00p | 1,150.00p | 5783 |
| 12/02/2021 | 1,160.00p | 1,180.00p | 1,120.00p | 1,150.00p | 5048 |
| 11/02/2021 | 1,145.00p | 1,200.00p | 1,128.00p | 1,160.00p | 8042 |
| 10/02/2021 | 1,165.00p | 1,170.00p | 1,120.00p | 1,145.00p | 2832 |
| 09/02/2021 | 1,155.00p | 1,210.00p | 1,120.00p | 1,165.00p | 1597 |
| 08/02/2021 | 1,125.00p | 1,155.00p | 1,100.00p | 1,155.00p | 3741 |
| 05/02/2021 | 1,137.50p | 1,150.00p | 1,100.00p | 1,125.00p | 1085 |
| 04/02/2021 | 1,150.00p | 1,175.00p | 1,100.00p | 1,137.50p | 1608 |
| 03/02/2021 | 1,125.00p | 1,160.00p | 1,100.00p | 1,125.00p | 523 |
| 02/02/2021 | 1,125.00p | 1,150.00p | 1,100.00p | 1,125.00p | 1172 |
| 01/02/2021 | 1,105.00p | 1,200.00p | 1,060.00p | 1,135.00p | 2971 |
| 29/01/2021 | 1,090.00p | 1,150.00p | 1,050.00p | 1,105.00p | 14724 |
*Close Price adjusted for both dividends and splits