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
22/05/2015 227.50p 240.00p 225.00p 230.00p 47300
21/05/2015 227.50p 231.25p 227.50p 227.50p 5342
20/05/2015 227.50p 231.25p 227.50p 227.50p 5441
19/05/2015 222.50p 235.00p 222.50p 227.50p 39776
18/05/2015 210.00p 215.00p 207.50p 215.00p 6000
15/05/2015 210.00p 210.00p 207.50p 210.00p 1200
14/05/2015 210.00p 215.00p 210.00p 210.00p 2048
13/05/2015 207.50p 213.50p 205.00p 210.00p 20354
12/05/2015 207.50p 213.75p 207.50p 207.50p 11327
11/05/2015 207.50p 213.75p 205.00p 207.50p 3258
08/05/2015 207.50p 210.00p 200.00p 207.50p 628
07/05/2015 207.50p 213.75p 207.50p 207.50p 1004
06/05/2015 207.50p 213.75p 207.50p 207.50p 64
05/05/2015 207.50p 213.50p 207.50p 207.50p 2342
01/05/2015 212.50p 213.50p 207.50p 207.50p 249
30/04/2015 212.50p 213.75p 212.50p 212.50p 300
29/04/2015 212.50p 213.75p 212.50p 212.50p 468
28/04/2015 212.50p 213.75p 210.00p 212.50p 2295
27/04/2015 212.50p 215.00p 212.50p 212.50p 2200
24/04/2015 212.50p 214.00p 212.50p 212.50p 1882
23/04/2015 212.50p 214.25p 210.00p 212.50p 2487
22/04/2015 212.50p 212.50p 212.50p 212.50p 0
21/04/2015 212.50p 214.40p 212.50p 212.50p 1348
20/04/2015 212.50p 214.50p 210.00p 212.50p 925
17/04/2015 217.50p 219.00p 212.50p 212.50p 3483
16/04/2015 212.50p 220.00p 212.50p 217.50p 8979
15/04/2015 210.00p 220.44p 210.00p 215.00p 2265
14/04/2015 210.00p 214.50p 210.00p 210.00p 2596
13/04/2015 202.50p 215.00p 202.50p 210.00p 1460
10/04/2015 197.50p 205.00p 197.50p 202.50p 4900
09/04/2015 197.50p 200.00p 197.50p 197.50p 194
08/04/2015 197.50p 197.50p 195.00p 197.50p 1842
07/04/2015 190.00p 200.32p 190.00p 197.50p 10767
02/04/2015 190.00p 194.00p 190.00p 190.00p 130
01/04/2015 192.50p 197.50p 190.00p 190.00p 1491
31/03/2015 192.50p 200.00p 192.50p 192.50p 85
30/03/2015 192.50p 192.50p 192.50p 192.50p 0
27/03/2015 192.50p 192.50p 186.50p 192.50p 50
26/03/2015 192.50p 192.50p 192.50p 192.50p 0
25/03/2015 192.50p 192.50p 190.00p 192.50p 0
24/03/2015 192.50p 192.50p 192.50p 192.50p 0
23/03/2015 192.50p 192.50p 192.50p 192.50p 0
20/03/2015 192.50p 198.75p 192.50p 192.50p 249
19/03/2015 192.50p 192.50p 192.50p 192.50p 0
18/03/2015 192.50p 195.05p 190.00p 192.50p 1700
17/03/2015 192.50p 194.98p 186.50p 192.50p 413
16/03/2015 192.50p 192.50p 186.50p 192.50p 1000
13/03/2015 192.50p 192.50p 192.50p 192.50p 0
12/03/2015 192.50p 195.05p 192.50p 192.50p 763
11/03/2015 192.50p 192.50p 192.50p 192.50p 0
10/03/2015 192.50p 192.50p 192.50p 192.50p 0
09/03/2015 192.50p 192.50p 192.50p 192.50p 0
06/03/2015 192.50p 192.50p 192.50p 192.50p 0
05/03/2015 192.50p 192.50p 192.50p 192.50p 0
04/03/2015 192.50p 192.50p 192.50p 192.50p 0
03/03/2015 192.50p 198.75p 192.50p 192.50p 2800
02/03/2015 195.00p 195.00p 188.94p 192.50p 3481
27/02/2015 195.00p 195.00p 193.75p 195.00p 6000
26/02/2015 195.00p 195.00p 195.00p 195.00p 0
25/02/2015 195.00p 195.00p 195.00p 195.00p 0
24/02/2015 195.00p 195.00p 195.00p 195.00p 0
23/02/2015 197.50p 197.50p 192.50p 195.00p 4672
20/02/2015 202.50p 202.50p 197.50p 197.50p 2415
19/02/2015 202.50p 202.50p 202.50p 202.50p 0
18/02/2015 202.50p 203.00p 202.50p 202.50p 254
17/02/2015 202.50p 202.50p 202.50p 202.50p 0
16/02/2015 202.50p 205.00p 202.50p 202.50p 2000
13/02/2015 202.50p 202.50p 202.50p 202.50p 0
12/02/2015 207.50p 208.50p 202.50p 202.50p 796
11/02/2015 207.50p 208.60p 207.50p 207.50p 25
10/02/2015 207.50p 207.50p 207.50p 207.50p 0
09/02/2015 210.00p 210.00p 207.50p 207.50p 516
06/02/2015 210.00p 210.00p 210.00p 210.00p 0
05/02/2015 210.00p 217.50p 210.00p 210.00p 0
04/02/2015 217.50p 217.50p 207.50p 210.00p 50
03/02/2015 217.50p 223.00p 208.75p 217.50p 1954
02/02/2015 217.50p 223.00p 211.25p 217.50p 2504
30/01/2015 217.50p 217.50p 217.50p 217.50p 0
29/01/2015 217.50p 217.50p 217.50p 217.50p 0
28/01/2015 217.50p 217.50p 217.50p 217.50p 0
27/01/2015 217.50p 224.00p 215.00p 217.50p 1617
26/01/2015 217.50p 217.50p 215.00p 217.50p 619
23/01/2015 217.50p 217.50p 217.50p 217.50p 0
22/01/2015 217.50p 224.50p 217.50p 217.50p 1417
21/01/2015 217.50p 225.00p 217.50p 217.50p 1553
20/01/2015 217.50p 217.50p 217.50p 217.50p 0
19/01/2015 215.00p 230.00p 215.00p 217.50p 4128
16/01/2015 215.00p 225.00p 215.00p 215.00p 842
15/01/2015 212.50p 217.00p 212.50p 215.00p 725
14/01/2015 212.50p 220.00p 212.50p 212.50p 540
13/01/2015 210.00p 221.13p 210.00p 212.50p 1000
12/01/2015 200.00p 210.00p 200.00p 207.50p 5400
09/01/2015 197.50p 200.00p 197.50p 200.00p 0
08/01/2015 195.00p 200.00p 195.00p 197.50p 8995
07/01/2015 200.00p 205.60p 193.75p 200.00p 138
06/01/2015 192.50p 201.00p 192.50p 200.00p 1163
05/01/2015 192.50p 192.50p 192.50p 192.50p 0
02/01/2015 192.50p 192.50p 192.50p 192.50p 0
31/12/2014 192.50p 192.50p 190.00p 192.50p 0
30/12/2014 187.50p 190.00p 187.50p 190.00p 300
29/12/2014 185.00p 187.50p 185.00p 187.50p 0
24/12/2014 185.00p 185.00p 185.00p 185.00p 0
23/12/2014 185.00p 190.00p 185.00p 185.00p 48
22/12/2014 185.00p 185.00p 185.00p 185.00p 0
19/12/2014 180.00p 190.00p 180.00p 185.00p 43449
18/12/2014 177.50p 185.00p 167.81p 180.00p 21300
17/12/2014 177.50p 177.50p 177.50p 177.50p 0
16/12/2014 177.50p 177.50p 167.70p 177.50p 1500
15/12/2014 197.50p 197.50p 177.50p 177.50p 3718
12/12/2014 200.00p 200.00p 192.90p 200.00p 3000
11/12/2014 202.50p 202.50p 200.00p 200.00p 0
10/12/2014 202.50p 202.50p 202.50p 202.50p 0
09/12/2014 202.50p 206.87p 197.50p 202.50p 1032
08/12/2014 202.50p 207.50p 197.50p 202.50p 439
05/12/2014 202.50p 207.00p 202.50p 202.50p 2651
04/12/2014 202.50p 202.50p 202.50p 202.50p 0
03/12/2014 202.50p 202.50p 196.50p 202.50p 600
02/12/2014 202.50p 202.50p 202.50p 202.50p 0
01/12/2014 202.50p 202.50p 197.25p 202.50p 1720
28/11/2014 202.50p 202.50p 202.50p 202.50p 0
27/11/2014 202.50p 202.50p 202.50p 202.50p 0
26/11/2014 202.50p 202.50p 202.50p 202.50p 0
25/11/2014 202.50p 205.00p 202.50p 202.50p 0
24/11/2014 202.50p 210.00p 202.50p 202.50p 2441
21/11/2014 202.50p 202.50p 202.50p 202.50p 0
20/11/2014 197.50p 202.50p 195.00p 202.50p 455
19/11/2014 197.50p 197.50p 195.75p 197.50p 2413
18/11/2014 197.50p 198.75p 197.50p 197.50p 500
17/11/2014 197.50p 198.75p 195.75p 197.50p 1600
14/11/2014 197.50p 197.50p 187.88p 197.50p 19000
13/11/2014 197.50p 197.50p 197.50p 197.50p 0
12/11/2014 197.50p 197.50p 189.50p 197.50p 20000
11/11/2014 197.50p 197.50p 197.25p 197.50p 26
10/11/2014 197.50p 197.50p 195.25p 197.50p 600
07/11/2014 197.50p 197.50p 197.50p 197.50p 0
06/11/2014 197.50p 197.50p 197.50p 197.50p 12
05/11/2014 202.50p 202.50p 195.27p 197.50p 125
04/11/2014 222.50p 222.50p 202.50p 202.50p 8216
03/11/2014 237.50p 237.50p 215.50p 222.50p 9214
31/10/2014 237.50p 237.50p 236.30p 237.50p 6
30/10/2014 242.50p 242.50p 242.50p 242.50p 0
29/10/2014 242.50p 242.50p 241.50p 242.50p 2434
28/10/2014 242.50p 242.50p 240.75p 242.50p 4218
27/10/2014 237.50p 242.50p 237.50p 242.50p 1200
24/10/2014 227.50p 237.50p 227.50p 237.50p 471
23/10/2014 227.50p 230.00p 226.00p 227.50p 87
22/10/2014 227.50p 227.50p 225.50p 227.50p 2600
21/10/2014 227.50p 227.50p 225.25p 227.50p 1200
20/10/2014 227.50p 230.00p 225.00p 227.50p 2825
17/10/2014 227.50p 227.50p 227.50p 227.50p 0
16/10/2014 236.25p 236.25p 225.00p 227.50p 1953
15/10/2014 242.50p 242.50p 235.00p 236.25p 3463
14/10/2014 265.00p 265.00p 245.00p 247.50p 10645
13/10/2014 287.50p 287.50p 280.00p 287.50p 170
10/10/2014 290.00p 290.00p 285.00p 287.50p 6500
09/10/2014 290.00p 290.00p 289.20p 290.00p 160
08/10/2014 292.50p 292.50p 285.00p 290.00p 2160
07/10/2014 290.00p 292.50p 290.00p 292.50p 6995
06/10/2014 292.50p 297.50p 290.00p 290.00p 1830
03/10/2014 292.50p 292.50p 290.00p 292.50p 8040
02/10/2014 297.50p 297.50p 290.00p 295.00p 2100
01/10/2014 297.50p 297.50p 297.50p 297.50p 0
30/09/2014 297.50p 297.50p 297.50p 297.50p 0
29/09/2014 297.50p 307.50p 295.00p 297.50p 683
26/09/2014 297.50p 297.50p 297.50p 297.50p 0
25/09/2014 297.50p 297.50p 297.50p 297.50p 0
24/09/2014 297.50p 297.50p 295.00p 297.50p 3680
23/09/2014 297.50p 297.50p 295.00p 297.50p 2105
22/09/2014 305.00p 305.00p 295.00p 297.50p 2753
19/09/2014 302.50p 305.00p 299.25p 305.00p 1606
18/09/2014 302.50p 302.50p 298.19p 302.50p 1000
17/09/2014 305.00p 305.00p 302.50p 302.50p 0
16/09/2014 305.00p 305.00p 299.25p 305.00p 1283
15/09/2014 305.00p 305.00p 300.50p 305.00p 453
12/09/2014 305.00p 305.00p 300.00p 305.00p 1000
11/09/2014 295.00p 305.00p 295.00p 305.00p 1720
10/09/2014 290.00p 300.00p 290.00p 290.00p 18000
09/09/2014 290.00p 290.00p 290.00p 290.00p 0
08/09/2014 290.00p 290.00p 284.10p 290.00p 1486
05/09/2014 290.00p 290.00p 290.00p 290.00p 1875
04/09/2014 290.00p 290.00p 280.00p 290.00p 0
03/09/2014 282.50p 290.00p 281.00p 290.00p 98
02/09/2014 280.00p 280.00p 280.00p 280.00p 0
01/09/2014 280.00p 287.50p 280.00p 280.00p 23500
29/08/2014 282.50p 282.50p 280.00p 280.00p 900
28/08/2014 285.00p 285.00p 280.00p 282.50p 1996
27/08/2014 285.00p 285.00p 285.00p 285.00p 0
26/08/2014 285.00p 285.00p 280.00p 285.00p 862
22/08/2014 292.50p 297.50p 285.50p 290.00p 3140
21/08/2014 295.00p 295.00p 292.50p 295.00p 3000
20/08/2014 295.00p 300.00p 293.00p 295.00p 1920
19/08/2014 295.00p 295.00p 292.75p 295.00p 5200
18/08/2014 295.00p 299.85p 292.50p 295.00p 2366
15/08/2014 295.00p 295.00p 292.50p 295.00p 5000
14/08/2014 295.00p 298.75p 295.00p 295.00p 798
13/08/2014 292.50p 297.50p 290.00p 295.00p 54000
12/08/2014 300.00p 300.00p 287.50p 292.50p 94555
11/08/2014 300.00p 305.00p 296.00p 300.00p 2437
08/08/2014 292.50p 305.00p 292.50p 300.00p 81259
07/08/2014 292.50p 295.00p 290.00p 292.50p 14240

*Close Price adjusted for both dividends and splits