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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2020 | 1,510.00p | 1,540.00p | 1,485.00p | 1,485.00p | 4570 |
| 17/09/2020 | 1,535.00p | 1,535.00p | 1,480.00p | 1,510.00p | 3505 |
| 16/09/2020 | 1,565.00p | 1,570.00p | 1,500.00p | 1,535.00p | 4010 |
| 15/09/2020 | 1,470.00p | 1,590.00p | 1,470.00p | 1,565.00p | 8988 |
| 14/09/2020 | 1,470.00p | 1,476.00p | 1,461.00p | 1,470.00p | 1886 |
| 11/09/2020 | 1,470.00p | 1,478.00p | 1,460.00p | 1,470.00p | 1199 |
| 10/09/2020 | 1,445.00p | 1,490.00p | 1,442.50p | 1,470.00p | 6807 |
| 09/09/2020 | 1,385.00p | 1,460.00p | 1,380.00p | 1,430.00p | 6988 |
| 08/09/2020 | 1,410.00p | 1,420.00p | 1,370.00p | 1,385.00p | 811 |
| 07/09/2020 | 1,410.00p | 1,450.00p | 1,375.00p | 1,410.00p | 626 |
| 04/09/2020 | 1,360.00p | 1,450.00p | 1,340.00p | 1,410.00p | 6807 |
| 03/09/2020 | 1,400.00p | 1,400.00p | 1,320.00p | 1,345.00p | 5925 |
| 02/09/2020 | 1,465.00p | 1,465.00p | 1,380.00p | 1,400.00p | 3599 |
| 01/09/2020 | 1,437.50p | 1,500.00p | 1,425.00p | 1,465.00p | 3936 |
| 31/08/2020 | 1,427.50p | 1,450.00p | 1,415.00p | 1,427.50p | 4729 |
| 28/08/2020 | 1,427.50p | 1,450.00p | 1,415.00p | 1,427.50p | 4729 |
| 27/08/2020 | 1,427.50p | 1,443.25p | 1,400.00p | 1,440.00p | 2774 |
| 26/08/2020 | 1,500.00p | 1,500.00p | 1,405.00p | 1,427.50p | 5021 |
| 25/08/2020 | 1,510.00p | 1,510.00p | 1,465.00p | 1,500.00p | 2179 |
| 24/08/2020 | 1,540.00p | 1,575.00p | 1,450.00p | 1,560.00p | 2041 |
| 21/08/2020 | 1,540.00p | 1,540.00p | 1,490.00p | 1,540.00p | 1168 |
| 20/08/2020 | 1,540.00p | 1,555.00p | 1,470.00p | 1,540.00p | 486 |
| 19/08/2020 | 1,595.00p | 1,595.00p | 1,515.00p | 1,550.00p | 3049 |
| 18/08/2020 | 1,580.00p | 1,650.00p | 1,580.00p | 1,600.00p | 3103 |
| 17/08/2020 | 1,430.00p | 1,600.00p | 1,430.00p | 1,590.00p | 7585 |
| 14/08/2020 | 1,577.50p | 1,588.00p | 1,380.00p | 1,400.00p | 12649 |
| 13/08/2020 | 1,695.00p | 1,720.00p | 1,555.00p | 1,582.50p | 12342 |
| 12/08/2020 | 1,750.00p | 1,750.00p | 1,670.00p | 1,690.00p | 7138 |
| 11/08/2020 | 1,775.00p | 1,780.00p | 1,730.00p | 1,750.00p | 7780 |
| 10/08/2020 | 1,825.00p | 1,850.00p | 1,700.00p | 1,795.00p | 12130 |
| 07/08/2020 | 1,845.00p | 1,870.00p | 1,780.00p | 1,780.00p | 3354 |
| 06/08/2020 | 1,845.00p | 1,880.00p | 1,818.00p | 1,845.00p | 3357 |
| 05/08/2020 | 1,675.00p | 1,890.00p | 1,675.00p | 1,845.00p | 11132 |
| 04/08/2020 | 1,750.00p | 1,750.00p | 1,640.00p | 1,675.00p | 12138 |
| 03/08/2020 | 1,750.00p | 1,800.00p | 1,700.00p | 1,750.00p | 1619 |
| 31/07/2020 | 1,700.00p | 1,800.00p | 1,670.00p | 1,712.50p | 3390 |
| 30/07/2020 | 1,830.00p | 1,890.00p | 1,675.00p | 1,680.00p | 5362 |
| 29/07/2020 | 1,850.00p | 1,900.00p | 1,770.00p | 1,830.00p | 8238 |
| 28/07/2020 | 1,812.50p | 1,900.00p | 1,790.00p | 1,890.00p | 1655 |
| 27/07/2020 | 1,750.00p | 1,870.00p | 1,750.00p | 1,800.00p | 5863 |
| 24/07/2020 | 1,832.50p | 1,890.00p | 1,700.00p | 1,850.00p | 6350 |
| 23/07/2020 | 1,752.50p | 1,865.00p | 1,752.50p | 1,865.00p | 3954 |
| 22/07/2020 | 1,562.50p | 1,760.00p | 1,535.00p | 1,710.00p | 6335 |
| 21/07/2020 | 1,425.00p | 1,600.00p | 1,400.00p | 1,560.00p | 4999 |
| 20/07/2020 | 1,382.50p | 1,440.00p | 1,372.00p | 1,420.00p | 631 |
| 17/07/2020 | 1,347.50p | 1,395.00p | 1,347.50p | 1,350.00p | 2935 |
| 16/07/2020 | 1,330.00p | 1,360.00p | 1,300.00p | 1,300.00p | 1878 |
| 15/07/2020 | 1,327.50p | 1,355.00p | 1,300.00p | 1,300.00p | 1292 |
| 14/07/2020 | 1,322.50p | 1,350.00p | 1,322.50p | 1,340.00p | 2051 |
| 13/07/2020 | 1,317.50p | 1,350.00p | 1,290.00p | 1,317.50p | 2166 |
| 10/07/2020 | 1,317.50p | 1,345.00p | 1,295.00p | 1,317.50p | 1743 |
| 09/07/2020 | 1,280.00p | 1,340.00p | 1,260.00p | 1,317.50p | 5442 |
| 08/07/2020 | 1,290.00p | 1,310.00p | 1,250.00p | 1,280.00p | 56387 |
| 07/07/2020 | 1,300.00p | 1,325.00p | 1,270.00p | 1,300.00p | 2927 |
| 06/07/2020 | 1,320.00p | 1,320.00p | 1,263.50p | 1,300.00p | 3634 |
| 03/07/2020 | 1,320.00p | 1,350.00p | 1,295.00p | 1,320.00p | 705 |
| 02/07/2020 | 1,320.00p | 1,325.00p | 1,292.00p | 1,320.00p | 98 |
| 01/07/2020 | 1,300.00p | 1,325.00p | 1,290.00p | 1,320.00p | 2055 |
| 30/06/2020 | 1,302.50p | 1,319.00p | 1,250.00p | 1,250.00p | 2215 |
| 26/06/2020 | 1,247.50p | 1,270.00p | 1,200.00p | 1,200.00p | 407 |
| 25/06/2020 | 1,247.50p | 1,275.00p | 1,247.50p | 1,247.50p | 117 |
| 24/06/2020 | 1,290.00p | 1,300.00p | 1,180.00p | 1,247.50p | 8615 |
| 23/06/2020 | 1,322.50p | 1,322.50p | 1,160.00p | 1,190.00p | 10617 |
| 22/06/2020 | 1,337.50p | 1,350.00p | 1,330.00p | 1,337.50p | 1047 |
| 19/06/2020 | 1,345.00p | 1,355.00p | 1,323.00p | 1,337.50p | 1436 |
| 18/06/2020 | 1,360.00p | 1,380.00p | 1,355.00p | 1,355.00p | 521 |
| 17/06/2020 | 1,365.00p | 1,385.00p | 1,340.00p | 1,360.00p | 5407 |
| 16/06/2020 | 1,342.50p | 1,389.00p | 1,338.00p | 1,377.50p | 5265 |
| 15/06/2020 | 1,337.50p | 1,365.00p | 1,302.00p | 1,310.00p | 1890 |
| 12/06/2020 | 1,310.00p | 1,370.00p | 1,290.00p | 1,350.00p | 3180 |
| 11/06/2020 | 1,305.00p | 1,320.00p | 1,295.00p | 1,310.00p | 3703 |
| 10/06/2020 | 1,310.00p | 1,315.00p | 1,290.00p | 1,290.00p | 792 |
| 09/06/2020 | 1,260.00p | 1,320.00p | 1,260.00p | 1,305.00p | 3521 |
| 08/06/2020 | 1,205.00p | 1,270.00p | 1,190.00p | 1,240.00p | 18362 |
| 05/06/2020 | 1,275.00p | 1,280.00p | 1,190.00p | 1,200.00p | 4408 |
| 04/06/2020 | 1,292.50p | 1,310.00p | 1,255.00p | 1,275.00p | 1067 |
| 03/06/2020 | 1,307.50p | 1,330.00p | 1,290.00p | 1,292.50p | 4513 |
| 02/06/2020 | 1,240.00p | 1,307.50p | 1,231.00p | 1,307.50p | 6667 |
| 01/06/2020 | 1,225.00p | 1,240.00p | 1,206.00p | 1,235.00p | 13503 |
| 28/05/2020 | 1,207.50p | 1,240.00p | 1,192.00p | 1,207.50p | 28530 |
| 27/05/2020 | 1,210.00p | 1,240.00p | 1,190.00p | 1,202.50p | 5496 |
| 26/05/2020 | 1,225.00p | 1,240.00p | 1,200.00p | 1,220.00p | 1892 |
| 22/05/2020 | 1,222.50p | 1,240.00p | 1,211.00p | 1,240.00p | 25342 |
| 21/05/2020 | 1,197.50p | 1,244.00p | 1,197.50p | 1,222.50p | 11955 |
| 20/05/2020 | 1,157.50p | 1,200.00p | 1,150.00p | 1,197.50p | 5427 |
| 19/05/2020 | 1,095.00p | 1,150.00p | 1,085.00p | 1,147.50p | 1699 |
| 15/05/2020 | 1,035.00p | 1,075.00p | 1,031.00p | 1,065.00p | 26789 |
| 14/05/2020 | 1,050.00p | 1,059.00p | 997.00p | 1,035.00p | 5989 |
| 13/05/2020 | 1,050.00p | 1,060.00p | 1,025.00p | 1,050.00p | 3612 |
| 12/05/2020 | 1,065.00p | 1,100.00p | 1,052.00p | 1,055.00p | 4618 |
| 11/05/2020 | 1,030.00p | 1,096.00p | 1,029.52p | 1,050.00p | 9203 |
| 08/05/2020 | 1,017.50p | 1,020.00p | 1,010.00p | 1,012.50p | 2964 |
| 07/05/2020 | 1,017.50p | 1,020.00p | 1,010.00p | 1,012.50p | 2964 |
| 06/05/2020 | 1,020.00p | 1,030.00p | 1,012.00p | 1,025.00p | 4500 |
| 05/05/2020 | 990.00p | 1,025.00p | 990.00p | 1,017.50p | 3725 |
| 01/05/2020 | 982.00p | 982.00p | 962.00p | 975.00p | 1912 |
| 30/04/2020 | 984.00p | 993.00p | 972.00p | 987.00p | 3194 |
| 29/04/2020 | 985.00p | 996.00p | 972.00p | 984.00p | 2585 |
| 28/04/2020 | 983.00p | 994.70p | 351.00p | 968.00p | 1605 |
| 27/04/2020 | 960.00p | 995.00p | 950.00p | 962.00p | 1612 |
| 24/04/2020 | 980.00p | 980.00p | 960.00p | 960.00p | 3756 |
| 23/04/2020 | 950.00p | 990.00p | 940.00p | 980.00p | 15422 |
| 22/04/2020 | 926.00p | 940.00p | 901.00p | 940.00p | 4984 |
| 21/04/2020 | 930.00p | 937.00p | 920.00p | 926.00p | 555 |
| 20/04/2020 | 920.00p | 930.00p | 876.00p | 930.00p | 4457 |
| 17/04/2020 | 924.00p | 938.00p | 910.00p | 920.00p | 2275 |
| 16/04/2020 | 898.00p | 913.00p | 862.00p | 913.00p | 3806 |
| 15/04/2020 | 895.00p | 908.50p | 881.00p | 898.00p | 1214 |
| 14/04/2020 | 805.00p | 910.00p | 805.00p | 895.00p | 10050 |
| 13/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
| 10/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
| 09/04/2020 | 730.00p | 778.00p | 730.00p | 762.00p | 3142 |
| 08/04/2020 | 715.00p | 727.00p | 700.00p | 715.00p | 199 |
| 07/04/2020 | 715.00p | 727.00p | 700.00p | 715.00p | 1256 |
| 06/04/2020 | 720.00p | 729.00p | 701.00p | 715.00p | 3366 |
| 03/04/2020 | 720.00p | 729.00p | 720.00p | 720.00p | 272 |
| 02/04/2020 | 685.00p | 720.00p | 685.00p | 720.00p | 700 |
| 01/04/2020 | 712.00p | 724.00p | 670.00p | 685.00p | 27780 |
| 31/03/2020 | 735.00p | 735.00p | 720.00p | 720.00p | 2404 |
| 30/03/2020 | 763.00p | 763.00p | 721.00p | 735.00p | 1820 |
| 27/03/2020 | 770.00p | 788.00p | 750.00p | 763.00p | 2386 |
| 26/03/2020 | 735.00p | 770.00p | 733.00p | 770.00p | 5438 |
| 25/03/2020 | 715.00p | 750.00p | 700.00p | 735.00p | 6686 |
| 24/03/2020 | 620.00p | 690.00p | 620.00p | 690.00p | 5581 |
| 23/03/2020 | 600.00p | 622.50p | 600.00p | 615.00p | 4438 |
| 20/03/2020 | 607.00p | 629.00p | 582.00p | 607.00p | 6212 |
| 19/03/2020 | 645.00p | 660.00p | 595.00p | 607.00p | 7032 |
| 18/03/2020 | 650.00p | 660.00p | 642.00p | 650.00p | 5772 |
| 17/03/2020 | 670.00p | 670.00p | 630.00p | 650.00p | 20548 |
| 16/03/2020 | 715.00p | 715.00p | 650.00p | 670.00p | 4301 |
| 13/03/2020 | 735.00p | 735.00p | 730.00p | 730.00p | 1840 |
| 12/03/2020 | 800.00p | 800.00p | 728.00p | 735.00p | 6576 |
| 11/03/2020 | 805.00p | 825.00p | 780.00p | 800.00p | 431 |
| 10/03/2020 | 825.00p | 830.00p | 780.50p | 805.00p | 3744 |
| 09/03/2020 | 830.00p | 879.54p | 825.00p | 825.00p | 5944 |
| 06/03/2020 | 852.00p | 878.50p | 830.00p | 830.00p | 6017 |
| 05/03/2020 | 822.00p | 864.00p | 822.00p | 852.00p | 5437 |
| 04/03/2020 | 813.00p | 830.00p | 812.00p | 822.00p | 3777 |
| 03/03/2020 | 785.00p | 816.00p | 782.67p | 813.00p | 7683 |
| 02/03/2020 | 755.00p | 800.00p | 750.00p | 800.00p | 4324 |
| 28/02/2020 | 832.00p | 832.00p | 740.00p | 755.00p | 5650 |
| 27/02/2020 | 850.00p | 855.00p | 830.00p | 840.00p | 2015 |
| 26/02/2020 | 890.00p | 890.00p | 825.00p | 850.00p | 6513 |
| 25/02/2020 | 925.00p | 950.00p | 890.00p | 900.00p | 5474 |
| 24/02/2020 | 830.00p | 925.00p | 826.00p | 925.00p | 11146 |
| 21/02/2020 | 805.00p | 830.00p | 805.00p | 830.00p | 1943 |
| 20/02/2020 | 810.00p | 820.00p | 790.00p | 800.00p | 3022 |
| 19/02/2020 | 810.00p | 820.00p | 803.00p | 810.00p | 17812 |
| 18/02/2020 | 810.00p | 820.00p | 800.00p | 820.00p | 11243 |
| 17/02/2020 | 810.00p | 819.00p | 803.00p | 810.00p | 710 |
| 14/02/2020 | 805.00p | 819.00p | 796.00p | 810.00p | 1834 |
| 13/02/2020 | 795.00p | 810.00p | 795.00p | 805.00p | 938 |
| 12/02/2020 | 800.00p | 810.00p | 792.00p | 795.00p | 2023 |
| 11/02/2020 | 800.00p | 810.00p | 791.00p | 800.00p | 28979 |
| 10/02/2020 | 770.00p | 810.00p | 767.50p | 800.00p | 20901 |
| 07/02/2020 | 770.00p | 770.00p | 764.50p | 770.00p | 520 |
| 06/02/2020 | 765.00p | 779.00p | 750.00p | 770.00p | 5183 |
| 05/02/2020 | 780.00p | 785.00p | 750.00p | 765.00p | 4016 |
| 04/02/2020 | 805.00p | 817.00p | 772.00p | 780.00p | 4825 |
| 03/02/2020 | 760.00p | 810.00p | 760.00p | 805.00p | 11409 |
| 31/01/2020 | 707.00p | 750.00p | 707.00p | 745.00p | 10100 |
| 30/01/2020 | 672.00p | 727.00p | 670.00p | 700.00p | 29775 |
| 29/01/2020 | 655.00p | 659.00p | 655.00p | 655.00p | 4016 |
| 28/01/2020 | 660.00p | 660.00p | 655.00p | 655.00p | 112 |
| 27/01/2020 | 660.00p | 665.00p | 660.00p | 660.00p | 4364 |
| 24/01/2020 | 655.00p | 665.00p | 655.00p | 660.00p | 5108 |
| 23/01/2020 | 650.00p | 660.00p | 650.00p | 655.00p | 4653 |
| 22/01/2020 | 650.00p | 651.50p | 650.00p | 650.00p | 2660 |
| 21/01/2020 | 655.00p | 655.00p | 651.75p | 655.00p | 995 |
| 20/01/2020 | 655.00p | 655.00p | 642.00p | 655.00p | 2214 |
| 17/01/2020 | 655.00p | 655.00p | 642.00p | 655.00p | 1599 |
| 16/01/2020 | 655.00p | 659.00p | 653.00p | 655.00p | 2738 |
| 15/01/2020 | 660.00p | 666.00p | 646.00p | 660.00p | 3327 |
| 14/01/2020 | 670.00p | 677.00p | 650.00p | 665.00p | 1535 |
| 13/01/2020 | 637.00p | 679.00p | 636.00p | 670.00p | 11194 |
| 10/01/2020 | 635.00p | 650.00p | 620.00p | 635.00p | 2082 |
| 09/01/2020 | 635.00p | 648.00p | 625.00p | 635.00p | 2180 |
| 08/01/2020 | 635.00p | 650.00p | 620.00p | 635.00p | 431 |
| 07/01/2020 | 635.00p | 642.00p | 620.00p | 635.00p | 2567 |
| 06/01/2020 | 635.00p | 640.00p | 625.50p | 635.00p | 4391 |
| 03/01/2020 | 625.00p | 644.00p | 625.00p | 636.00p | 3157 |
| 02/01/2020 | 607.00p | 620.00p | 600.00p | 615.00p | 3209 |
| 01/01/2020 | 607.00p | 614.00p | 607.00p | 607.00p | 1379 |
| 31/12/2019 | 607.00p | 614.00p | 607.00p | 607.00p | 1379 |
| 30/12/2019 | 607.00p | 620.00p | 598.00p | 607.00p | 345 |
| 27/12/2019 | 607.00p | 620.00p | 598.00p | 607.00p | 1360 |
| 26/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
| 25/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
| 24/12/2019 | 607.00p | 620.00p | 607.00p | 607.00p | 1161 |
| 23/12/2019 | 613.00p | 620.00p | 600.00p | 607.00p | 3169 |
| 20/12/2019 | 618.00p | 618.00p | 604.00p | 613.00p | 1203 |
| 19/12/2019 | 618.00p | 618.00p | 618.00p | 618.00p | 0 |
| 18/12/2019 | 618.00p | 618.00p | 618.00p | 618.00p | 0 |
| 17/12/2019 | 618.00p | 622.80p | 618.00p | 618.00p | 2059 |
| 16/12/2019 | 618.00p | 621.00p | 610.00p | 618.00p | 1480 |
| 13/12/2019 | 618.00p | 618.00p | 610.00p | 618.00p | 561 |
| 12/12/2019 | 618.00p | 618.00p | 610.00p | 618.00p | 10 |
| 11/12/2019 | 623.00p | 624.00p | 618.00p | 618.00p | 2999 |
| 10/12/2019 | 623.00p | 626.00p | 621.50p | 623.00p | 1214 |
| 09/12/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
*Close Price adjusted for both dividends and splits