Caledonia Mining Corporation (DI) (CMCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Mining Corporation (DI)

Date Open High Low Close* Volume
13/07/2016 430.00p 440.00p 422.50p 430.00p 8415
12/07/2016 435.00p 439.00p 422.00p 430.00p 5199
11/07/2016 410.00p 440.00p 408.00p 435.00p 8968
08/07/2016 450.00p 450.00p 395.00p 410.00p 19622
07/07/2016 450.00p 457.00p 440.92p 450.00p 18304
06/07/2016 420.00p 460.00p 420.00p 445.00p 17240
05/07/2016 382.50p 425.00p 375.00p 420.00p 21806
04/07/2016 372.50p 385.00p 370.25p 380.00p 49803
01/07/2016 365.00p 379.00p 360.00p 372.50p 6509
30/06/2016 362.50p 368.75p 361.25p 365.00p 9042
29/06/2016 367.50p 372.75p 355.26p 362.50p 7809
28/06/2016 372.50p 380.00p 367.50p 367.50p 6668
27/06/2016 345.00p 382.00p 345.00p 355.00p 11492
24/06/2016 342.50p 345.00p 335.00p 345.00p 12923
23/06/2016 340.00p 342.50p 340.00p 342.50p 0
22/06/2016 342.50p 342.50p 340.00p 342.50p 1478
21/06/2016 345.00p 345.00p 340.00p 342.50p 28767
20/06/2016 345.00p 345.00p 340.00p 345.00p 3000
17/06/2016 345.00p 350.00p 345.00p 345.00p 1284
16/06/2016 342.50p 350.00p 337.75p 345.00p 570
15/06/2016 340.00p 340.00p 340.00p 340.00p 0
14/06/2016 340.00p 347.50p 334.25p 340.00p 2686
13/06/2016 340.00p 348.75p 340.00p 340.00p 2836
10/06/2016 340.00p 348.75p 333.60p 340.00p 2195
09/06/2016 340.00p 340.00p 333.00p 340.00p 1700
08/06/2016 340.00p 348.75p 332.50p 340.00p 31600
07/06/2016 340.00p 349.00p 336.60p 340.00p 719
06/06/2016 335.00p 350.00p 335.00p 340.00p 4777
03/06/2016 325.00p 345.00p 325.00p 335.00p 5488
02/06/2016 322.50p 330.00p 322.50p 325.00p 1660
01/06/2016 322.50p 324.75p 318.75p 322.50p 17539
31/05/2016 322.50p 325.22p 321.25p 322.50p 1978
27/05/2016 320.00p 325.00p 315.88p 322.50p 5974
26/05/2016 320.00p 320.00p 317.50p 320.00p 15800
25/05/2016 317.50p 320.00p 315.00p 320.00p 16632
24/05/2016 320.00p 320.00p 310.00p 317.50p 7776
23/05/2016 330.00p 330.00p 316.20p 320.00p 4380
20/05/2016 327.50p 336.00p 327.50p 330.00p 3500
19/05/2016 340.00p 340.00p 320.00p 327.50p 8974
18/05/2016 342.50p 344.88p 335.00p 342.50p 1288
17/05/2016 342.50p 345.00p 337.50p 342.50p 2558
16/05/2016 342.50p 342.50p 337.50p 342.50p 1041
13/05/2016 342.50p 345.50p 337.50p 342.50p 403
12/05/2016 342.50p 350.00p 340.00p 342.50p 4854
11/05/2016 337.50p 350.00p 330.00p 342.50p 15661
10/05/2016 347.50p 347.50p 337.50p 337.50p 2140
09/05/2016 347.50p 352.75p 345.63p 347.50p 4039
06/05/2016 347.50p 355.00p 345.00p 347.50p 10375
05/05/2016 355.00p 355.00p 340.00p 347.50p 7800
04/05/2016 355.00p 357.50p 352.50p 357.50p 1766
03/05/2016 350.00p 375.00p 350.00p 355.00p 29901
29/04/2016 327.50p 332.50p 320.00p 325.00p 27069
28/04/2016 327.50p 328.75p 327.50p 327.50p 2509
27/04/2016 327.50p 329.25p 325.00p 327.50p 34776
26/04/2016 327.50p 333.50p 327.50p 327.50p 13988
25/04/2016 327.50p 335.00p 325.00p 327.50p 2529
22/04/2016 322.50p 340.00p 320.00p 327.50p 20986
21/04/2016 322.50p 322.65p 322.50p 322.50p 1000
20/04/2016 322.50p 322.50p 320.75p 322.50p 1653
19/04/2016 322.50p 329.25p 320.75p 322.50p 6349
18/04/2016 322.50p 329.25p 318.75p 322.50p 2949
15/04/2016 322.50p 329.85p 320.62p 322.50p 5513
14/04/2016 325.00p 330.00p 320.50p 325.00p 1458
13/04/2016 322.50p 330.00p 320.00p 320.00p 640
12/04/2016 310.00p 335.00p 306.25p 322.50p 9020
11/04/2016 297.50p 315.00p 297.50p 307.50p 3689
08/04/2016 295.00p 300.00p 290.00p 297.50p 21735
07/04/2016 300.00p 310.00p 293.00p 295.00p 5277
06/04/2016 282.50p 310.00p 279.75p 300.00p 8675
05/04/2016 282.50p 295.00p 277.50p 282.50p 3769
04/04/2016 287.50p 287.50p 277.50p 282.50p 5282
01/04/2016 287.50p 287.50p 275.00p 287.50p 430
31/03/2016 292.50p 297.00p 266.25p 287.50p 31662
30/03/2016 258.75p 305.00p 258.75p 292.50p 16294
29/03/2016 247.50p 247.50p 247.50p 247.50p 0
24/03/2016 242.50p 250.00p 242.50p 247.50p 5813
23/03/2016 242.50p 242.50p 242.50p 242.50p 0
22/03/2016 242.50p 245.00p 242.50p 242.50p 2000
21/03/2016 242.50p 246.25p 242.50p 242.50p 2055
18/03/2016 242.50p 242.50p 242.50p 242.50p 0
17/03/2016 242.50p 250.00p 242.50p 242.50p 2678
16/03/2016 240.00p 250.00p 240.00p 242.50p 2216
15/03/2016 240.00p 248.00p 240.00p 240.00p 5000
14/03/2016 240.00p 248.00p 240.00p 240.00p 456
11/03/2016 240.00p 240.00p 240.00p 240.00p 0
10/03/2016 240.00p 240.00p 240.00p 240.00p 0
09/03/2016 240.00p 240.00p 240.00p 240.00p 0
08/03/2016 237.50p 245.00p 237.50p 240.00p 408
07/03/2016 237.50p 237.50p 237.50p 237.50p 0
04/03/2016 235.00p 244.25p 232.50p 237.50p 11031
03/03/2016 235.00p 237.50p 226.75p 235.00p 3016
02/03/2016 235.00p 236.50p 226.75p 235.00p 3899
01/03/2016 235.00p 235.00p 235.00p 235.00p 0
29/02/2016 235.00p 237.00p 226.75p 235.00p 7537
26/02/2016 235.00p 240.00p 235.00p 235.00p 799
25/02/2016 232.50p 236.25p 225.00p 235.00p 30215
24/02/2016 230.00p 237.00p 225.00p 232.50p 13417
23/02/2016 230.00p 236.00p 230.00p 230.00p 60
22/02/2016 230.00p 230.00p 221.25p 230.00p 4487
19/02/2016 230.00p 230.00p 225.00p 230.00p 2000
18/02/2016 230.00p 236.30p 220.50p 230.00p 14114
17/02/2016 220.00p 230.00p 217.50p 222.50p 25227
16/02/2016 220.00p 224.20p 220.00p 220.00p 3728
15/02/2016 220.00p 220.00p 217.50p 220.00p 540
12/02/2016 232.50p 232.50p 220.00p 220.00p 20535
11/02/2016 227.50p 237.80p 225.50p 232.50p 8702
10/02/2016 227.50p 227.50p 220.00p 227.50p 502
09/02/2016 210.00p 240.00p 210.00p 227.50p 5471
08/02/2016 205.00p 215.00p 200.40p 210.00p 10690
05/02/2016 205.00p 212.50p 202.50p 205.00p 2800
04/02/2016 205.00p 212.50p 200.00p 205.00p 3688
03/02/2016 205.00p 207.50p 205.00p 205.00p 400
02/02/2016 205.00p 207.50p 205.00p 205.00p 78
01/02/2016 205.00p 209.00p 205.00p 205.00p 90
29/01/2016 205.00p 205.00p 205.00p 205.00p 0
28/01/2016 205.00p 207.50p 205.00p 205.00p 18
27/01/2016 205.00p 205.00p 202.50p 205.00p 0
26/01/2016 205.00p 210.00p 202.50p 205.00p 3824
25/01/2016 210.00p 212.50p 202.50p 210.00p 253
22/01/2016 207.50p 214.25p 207.50p 210.00p 1742
21/01/2016 205.00p 205.00p 200.00p 205.00p 5000
20/01/2016 207.50p 211.00p 205.00p 205.00p 2082
19/01/2016 207.50p 211.25p 207.50p 207.50p 2532
18/01/2016 207.50p 212.50p 206.25p 207.50p 1820
15/01/2016 210.00p 210.00p 205.00p 205.00p 0
14/01/2016 210.00p 213.13p 210.00p 210.00p 65
13/01/2016 215.00p 216.50p 210.00p 210.00p 5462
12/01/2016 215.00p 218.50p 210.00p 215.00p 10202
11/01/2016 215.00p 216.50p 213.00p 215.00p 7620
08/01/2016 215.00p 215.00p 211.25p 215.00p 655
07/01/2016 215.00p 216.67p 210.00p 215.00p 287
06/01/2016 207.50p 223.50p 207.50p 215.00p 6984
05/01/2016 190.00p 204.50p 190.00p 202.50p 5382
04/01/2016 190.00p 190.00p 186.25p 190.00p 3241
31/12/2015 190.00p 195.00p 190.00p 190.00p 983
30/12/2015 190.00p 192.50p 190.00p 190.00p 1039
29/12/2015 190.00p 192.50p 190.00p 190.00p 3600
24/12/2015 190.00p 190.00p 190.00p 190.00p 0
23/12/2015 190.00p 197.50p 186.25p 190.00p 519
22/12/2015 190.00p 190.00p 185.50p 190.00p 400
21/12/2015 190.00p 197.50p 190.00p 190.00p 10000
18/12/2015 190.00p 190.00p 190.00p 190.00p 0
17/12/2015 190.00p 197.50p 190.00p 190.00p 0
16/12/2015 192.50p 193.75p 189.00p 190.00p 3392
15/12/2015 210.00p 210.00p 192.50p 192.50p 9632
14/12/2015 212.50p 212.50p 210.00p 212.50p 294
11/12/2015 212.50p 212.50p 210.00p 212.50p 4000
10/12/2015 212.50p 212.50p 210.00p 212.50p 600
09/12/2015 212.50p 213.75p 212.50p 212.50p 3499
08/12/2015 215.00p 217.50p 205.00p 212.50p 15020
07/12/2015 215.00p 215.00p 212.50p 215.00p 0
04/12/2015 215.00p 215.00p 212.50p 215.00p 0
03/12/2015 210.00p 215.00p 210.00p 215.00p 2342
02/12/2015 207.50p 207.50p 207.50p 207.50p 0
01/12/2015 207.50p 210.50p 207.50p 207.50p 2370
30/11/2015 207.50p 207.50p 207.50p 207.50p 0
27/11/2015 207.50p 207.50p 207.50p 207.50p 0
26/11/2015 207.50p 207.50p 202.50p 207.50p 0
25/11/2015 207.50p 207.50p 207.50p 207.50p 0
24/11/2015 207.50p 211.00p 207.50p 207.50p 1000
23/11/2015 207.50p 211.20p 207.50p 207.50p 5010
20/11/2015 207.50p 207.50p 207.50p 207.50p 0
19/11/2015 207.50p 207.50p 200.50p 207.50p 1000
18/11/2015 207.50p 207.50p 200.00p 207.50p 227
17/11/2015 207.50p 207.50p 207.50p 207.50p 0
16/11/2015 207.50p 211.25p 207.50p 207.50p 50
13/11/2015 210.00p 212.50p 207.50p 207.50p 112
12/11/2015 211.25p 213.50p 207.50p 210.00p 1068
11/11/2015 210.00p 212.00p 210.00p 211.25p 2906
10/11/2015 210.00p 215.00p 210.00p 210.00p 0
09/11/2015 210.00p 212.50p 205.00p 210.00p 1380
06/11/2015 210.00p 212.75p 210.00p 210.00p 1000
05/11/2015 210.00p 212.75p 210.00p 210.00p 1000
04/11/2015 210.00p 212.75p 210.00p 210.00p 73
03/11/2015 210.00p 215.00p 210.00p 210.00p 3260
02/11/2015 210.00p 213.00p 207.50p 210.00p 1869
30/10/2015 210.00p 213.00p 210.00p 210.00p 655
29/10/2015 210.00p 215.00p 205.63p 210.00p 3400
28/10/2015 210.00p 210.00p 206.25p 210.00p 3405
27/10/2015 210.00p 214.50p 206.25p 210.00p 6931
26/10/2015 210.00p 214.50p 210.00p 210.00p 100
23/10/2015 210.00p 210.00p 210.00p 210.00p 0
22/10/2015 210.00p 214.50p 210.00p 210.00p 1393
21/10/2015 212.50p 215.00p 206.25p 210.00p 1572
20/10/2015 210.00p 214.50p 210.00p 210.00p 254
19/10/2015 212.50p 215.00p 205.00p 210.00p 10670
16/10/2015 227.50p 227.50p 215.00p 217.50p 5771
15/10/2015 227.50p 230.00p 227.50p 227.50p 0
14/10/2015 230.00p 233.75p 230.00p 230.00p 21472
13/10/2015 217.50p 239.00p 217.50p 230.00p 21058
12/10/2015 205.00p 225.00p 205.00p 217.50p 9487
09/10/2015 205.00p 205.00p 205.00p 205.00p 0
08/10/2015 202.50p 210.00p 202.50p 205.00p 1424
07/10/2015 202.50p 206.25p 202.50p 202.50p 9692
06/10/2015 202.50p 207.50p 197.50p 202.50p 3600
05/10/2015 197.50p 197.50p 197.50p 197.50p 0
02/10/2015 197.50p 197.62p 197.50p 197.50p 1765
01/10/2015 197.50p 197.50p 195.00p 197.50p 236
30/09/2015 197.50p 202.50p 195.00p 197.50p 0
29/09/2015 200.00p 202.50p 195.00p 197.50p 2700

*Close Price adjusted for both dividends and splits