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
26/02/2014 220.00p 221.67p 220.00p 220.00p 2450
25/02/2014 217.50p 222.50p 217.50p 220.00p 15739
24/02/2014 207.50p 217.50p 202.00p 217.50p 8094
21/02/2014 207.50p 210.00p 207.50p 207.50p 0
20/02/2014 207.50p 210.00p 207.50p 207.50p 7183
19/02/2014 207.50p 212.25p 207.50p 207.50p 5000
18/02/2014 207.50p 207.50p 202.25p 207.50p 4240
17/02/2014 207.50p 212.50p 207.50p 207.50p 2400
14/02/2014 200.00p 207.50p 196.25p 207.50p 4590
13/02/2014 200.00p 200.00p 199.80p 200.00p 3249
12/02/2014 197.50p 202.00p 197.50p 200.00p 8240
11/02/2014 190.00p 202.50p 190.00p 197.50p 8268
10/02/2014 175.00p 190.00p 175.00p 190.00p 11774
07/02/2014 187.50p 187.50p 165.20p 172.50p 25959
06/02/2014 187.50p 188.00p 185.00p 187.50p 1169
05/02/2014 192.50p 199.75p 180.00p 187.50p 1517
04/02/2014 192.50p 199.95p 185.00p 192.50p 1785
03/02/2014 195.00p 200.00p 185.00p 192.50p 2144
31/01/2014 195.00p 205.00p 190.00p 195.00p 0
30/01/2014 202.50p 205.00p 190.00p 195.00p 1713
29/01/2014 225.00p 227.50p 200.00p 205.00p 1743
28/01/2014 230.00p 230.00p 220.00p 227.50p 5000
27/01/2014 230.00p 230.00p 225.00p 230.00p 6405
24/01/2014 230.00p 230.00p 225.10p 230.00p 650
23/01/2014 230.00p 232.50p 225.10p 230.00p 45351
22/01/2014 230.00p 230.00p 210.00p 230.00p 3515
21/01/2014 230.00p 230.00p 225.00p 230.00p 2685
20/01/2014 230.00p 231.00p 225.00p 230.00p 2041
17/01/2014 230.00p 231.00p 230.00p 230.00p 970
16/01/2014 227.50p 230.00p 225.00p 230.00p 7378
15/01/2014 227.50p 227.50p 225.50p 227.50p 1912
14/01/2014 227.50p 227.50p 227.00p 227.50p 1750
13/01/2014 227.50p 227.50p 225.00p 227.50p 82
10/01/2014 227.50p 232.00p 226.25p 227.50p 0
09/01/2014 230.00p 232.00p 226.25p 227.50p 1992
08/01/2014 227.50p 228.75p 227.50p 227.50p 1718
07/01/2014 227.50p 228.75p 227.50p 227.50p 6874
06/01/2014 230.00p 230.00p 225.00p 230.00p 943
03/01/2014 230.00p 230.00p 228.75p 230.00p 1709
02/01/2014 230.00p 237.50p 227.50p 230.00p 0
31/12/2013 230.00p 237.50p 227.50p 230.00p 22266
30/12/2013 230.00p 237.50p 227.50p 230.00p 22266
27/12/2013 230.00p 230.00p 225.50p 230.00p 0
24/12/2013 230.00p 230.00p 225.50p 230.00p 0
23/12/2013 230.00p 230.00p 225.50p 230.00p 1430
20/12/2013 230.00p 230.00p 228.40p 230.00p 0
19/12/2013 230.00p 230.00p 228.40p 230.00p 0
18/12/2013 230.00p 230.00p 228.40p 230.00p 91
17/12/2013 230.00p 237.50p 225.00p 237.50p 0
16/12/2013 232.50p 235.00p 225.00p 230.00p 22000
13/12/2013 232.50p 234.50p 232.50p 232.50p 6334
12/12/2013 232.50p 234.50p 232.50p 232.50p 600
11/12/2013 232.50p 237.50p 232.50p 237.50p 20000
10/12/2013 232.50p 235.00p 232.50p 232.50p 25000
09/12/2013 232.50p 235.00p 226.50p 232.50p 40018
06/12/2013 232.50p 237.50p 224.87p 237.50p 690
05/12/2013 232.50p 233.75p 232.50p 232.50p 520
04/12/2013 232.50p 235.00p 232.50p 232.50p 41483
03/12/2013 232.50p 237.50p 225.00p 232.50p 28036
02/12/2013 237.50p 238.33p 228.00p 237.50p 228827
29/11/2013 237.50p 240.00p 227.50p 237.50p 7207
28/11/2013 242.50p 243.25p 235.00p 237.50p 593
27/11/2013 242.50p 243.75p 236.50p 242.50p 21480
26/11/2013 242.50p 244.50p 235.00p 242.50p 15052
25/11/2013 237.50p 240.00p 237.00p 240.00p 16476
22/11/2013 242.50p 242.50p 222.50p 237.50p 40346
21/11/2013 242.50p 245.00p 240.00p 242.50p 63317
20/11/2013 245.00p 248.00p 237.50p 245.00p 0
19/11/2013 245.00p 248.00p 237.50p 245.00p 35205
18/11/2013 245.00p 250.00p 240.50p 245.00p 22715
15/11/2013 245.00p 250.00p 242.75p 245.00p 9618
14/11/2013 240.00p 260.00p 240.00p 245.00p 38992
13/11/2013 240.00p 240.30p 235.50p 240.00p 61426
12/11/2013 238.75p 240.10p 235.25p 240.00p 21639
11/11/2013 237.50p 242.50p 237.50p 238.75p 983
08/11/2013 242.50p 242.50p 235.00p 237.50p 2000
07/11/2013 242.50p 242.50p 232.50p 242.50p 18000
06/11/2013 242.50p 242.65p 232.50p 242.50p 3993
05/11/2013 240.00p 243.00p 235.00p 242.50p 9200
04/11/2013 240.00p 240.00p 235.00p 240.00p 5000
01/11/2013 242.50p 250.00p 237.50p 240.00p 13559
31/10/2013 242.50p 250.00p 242.50p 242.50p 6227
30/10/2013 242.50p 250.00p 242.50p 242.50p 1020
29/10/2013 240.00p 250.00p 240.00p 242.50p 240
28/10/2013 237.50p 250.97p 237.50p 240.00p 10679
25/10/2013 235.00p 237.50p 235.00p 237.50p 900
24/10/2013 232.50p 235.50p 229.50p 235.00p 1200
23/10/2013 232.50p 237.12p 225.00p 232.50p 15501
22/10/2013 227.50p 235.50p 227.50p 232.50p 362
21/10/2013 221.25p 228.50p 220.00p 227.50p 17260
18/10/2013 227.50p 227.50p 221.05p 223.75p 9530
17/10/2013 226.25p 226.25p 218.20p 226.25p 5769
16/10/2013 227.50p 227.50p 225.00p 226.25p 1000
15/10/2013 227.50p 228.50p 225.00p 227.50p 3929
14/10/2013 227.50p 228.00p 227.50p 227.50p 0
11/10/2013 227.50p 228.00p 227.50p 227.50p 536
10/10/2013 227.50p 237.50p 220.83p 227.50p 0
09/10/2013 227.50p 237.50p 220.83p 237.50p 1442
08/10/2013 227.50p 227.50p 225.10p 227.50p 1781
07/10/2013 227.50p 227.50p 225.10p 227.50p 0
04/10/2013 227.50p 227.50p 225.10p 227.50p 2207
03/10/2013 235.00p 241.90p 225.00p 227.50p 19162
02/10/2013 252.50p 252.50p 230.00p 235.00p 9673
01/10/2013 252.50p 255.00p 250.65p 252.50p 0
30/09/2013 255.00p 255.00p 250.65p 252.50p 1392
27/09/2013 255.00p 257.50p 255.00p 255.00p 2000
26/09/2013 255.00p 257.50p 255.00p 255.00p 2600
25/09/2013 255.00p 255.00p 252.87p 255.00p 207
24/09/2013 255.00p 255.00p 251.25p 255.00p 0
23/09/2013 255.00p 255.00p 237.50p 255.00p 0
20/09/2013 255.00p 255.00p 237.50p 255.00p 0
19/09/2013 255.00p 255.00p 237.50p 255.00p 0
18/09/2013 255.00p 255.00p 237.50p 255.00p 0
17/09/2013 255.00p 255.00p 237.50p 255.00p 10151
16/09/2013 255.00p 262.50p 250.00p 255.00p 1606
13/09/2013 255.00p 255.00p 246.25p 255.00p 12439
12/09/2013 260.00p 260.00p 235.00p 255.00p 2438
11/09/2013 260.00p 260.00p 250.00p 260.00p 1098
10/09/2013 260.00p 260.00p 250.00p 260.00p 9200
09/09/2013 271.25p 271.25p 237.50p 260.00p 12733
06/09/2013 271.25p 271.25p 245.00p 271.25p 8868
05/09/2013 272.50p 272.50p 255.00p 271.25p 5655
04/09/2013 272.50p 272.50p 270.00p 272.50p 364
03/09/2013 277.50p 277.50p 270.00p 272.50p 0
02/09/2013 277.50p 277.50p 270.00p 277.50p 1020
30/08/2013 290.00p 290.00p 270.00p 277.50p 5943
29/08/2013 292.50p 292.50p 280.00p 290.00p 2513
28/08/2013 292.50p 292.50p 272.50p 292.50p 2404
27/08/2013 292.50p 292.50p 275.00p 292.50p 851
23/08/2013 295.00p 297.50p 273.75p 292.50p 14085
22/08/2013 300.00p 300.00p 296.50p 297.50p 3743
21/08/2013 297.50p 302.50p 295.00p 295.00p 0
20/08/2013 302.50p 302.50p 300.05p 302.50p 4500
19/08/2013 295.00p 310.00p 295.00p 302.50p 15615
16/08/2013 277.50p 297.50p 275.00p 295.00p 5330
15/08/2013 272.50p 280.00p 269.00p 275.00p 1271
14/08/2013 272.50p 272.71p 265.00p 272.50p 1339
13/08/2013 275.00p 276.50p 270.00p 272.50p 10173
12/08/2013 270.00p 270.00p 262.50p 270.00p 2435
09/08/2013 270.00p 270.00p 260.00p 270.00p 5208
08/08/2013 270.00p 270.00p 248.75p 270.00p 8746
07/08/2013 267.50p 275.00p 262.50p 272.50p 2418
06/08/2013 267.50p 272.00p 255.00p 270.00p 20653
05/08/2013 270.00p 277.50p 267.50p 267.50p 11581
02/08/2013 285.00p 285.00p 255.25p 272.50p 10177
01/08/2013 290.00p 290.00p 279.75p 285.00p 4700
31/07/2013 292.50p 292.50p 286.25p 292.50p 61
30/07/2013 292.50p 292.50p 286.25p 292.50p 0
29/07/2013 292.50p 292.50p 286.25p 292.50p 0
26/07/2013 292.50p 292.50p 286.25p 292.50p 1101
25/07/2013 292.50p 292.50p 275.00p 292.50p 2641
24/07/2013 292.50p 292.50p 287.50p 292.50p 0
23/07/2013 292.50p 292.50p 287.50p 292.50p 696
22/07/2013 287.50p 292.50p 275.00p 292.50p 11120
19/07/2013 280.00p 291.75p 280.00p 287.50p 18000
18/07/2013 280.00p 280.00p 278.75p 280.00p 1794
17/07/2013 280.00p 280.00p 278.75p 280.00p 879
16/07/2013 297.50p 297.50p 275.00p 280.00p 1002
15/07/2013 297.50p 297.50p 295.00p 297.50p 33145
12/07/2013 297.50p 297.50p 295.00p 297.50p 23400
11/07/2013 297.50p 297.50p 295.00p 297.50p 16000
10/07/2013 302.50p 305.00p 287.50p 297.50p 0
09/07/2013 305.00p 305.00p 287.50p 302.50p 672
08/07/2013 307.50p 307.50p 300.00p 307.50p 1734
05/07/2013 310.00p 310.00p 305.00p 307.50p 220
04/07/2013 310.00p 312.50p 310.00p 310.00p 0
03/07/2013 312.50p 312.50p 310.00p 310.00p 100
02/07/2013 310.00p 313.25p 310.00p 312.50p 39661
01/07/2013 310.00p 317.50p 300.00p 310.00p 0
28/06/2013 310.00p 317.50p 300.00p 317.50p 670
27/06/2013 312.50p 312.50p 302.50p 310.00p 637
26/06/2013 312.50p 312.50p 305.00p 312.50p 1503
25/06/2013 312.50p 315.00p 305.75p 312.50p 0
24/06/2013 315.00p 315.00p 305.75p 312.50p 706
21/06/2013 315.00p 315.00p 310.12p 315.00p 696
20/06/2013 315.00p 335.00p 310.00p 315.00p 0
19/06/2013 335.00p 335.00p 310.00p 315.00p 6900
18/06/2013 345.00p 345.00p 330.00p 335.00p 42748
17/06/2013 360.00p 360.00p 340.00p 352.50p 8000
14/06/2013 360.00p 360.00p 355.00p 360.00p 20360
13/06/2013 360.00p 360.00p 355.00p 360.00p 477
12/06/2013 362.50p 362.50p 355.00p 360.00p 7120
11/06/2013 362.50p 362.50p 355.00p 362.50p 0
10/06/2013 362.50p 362.50p 355.00p 362.50p 0
07/06/2013 362.50p 362.50p 355.00p 362.50p 500
06/06/2013 362.50p 362.50p 355.00p 362.50p 4100
05/06/2013 362.50p 362.50p 356.50p 362.50p 874
04/06/2013 362.50p 363.50p 357.50p 362.50p 190
03/06/2013 362.50p 363.75p 359.95p 362.50p 2211
31/05/2013 352.50p 362.50p 343.75p 362.50p 0
30/05/2013 345.00p 355.00p 343.75p 352.50p 2606
29/05/2013 343.75p 350.00p 343.75p 343.75p 4720
28/05/2013 343.75p 343.75p 341.25p 343.75p 202
24/05/2013 342.50p 345.63p 342.50p 343.75p 120
23/05/2013 352.50p 352.50p 337.50p 341.25p 54400
22/05/2013 357.50p 357.50p 350.00p 352.50p 2236
21/05/2013 370.00p 380.00p 357.50p 357.50p 6803
20/05/2013 370.00p 380.00p 366.00p 370.00p 1933
17/05/2013 370.00p 380.00p 363.00p 370.00p 1322
16/05/2013 370.00p 375.00p 362.50p 370.00p 2205

*Close Price adjusted for both dividends and splits