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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/07/2012 | 237.50p | 239.07p | 237.50p | 237.50p | 200 |
| 27/07/2012 | 231.25p | 237.50p | 231.25p | 237.50p | 200 |
| 26/07/2012 | 231.25p | 262.50p | 231.25p | 231.25p | 2143 |
| 25/07/2012 | 231.25p | 235.00p | 231.25p | 231.25p | 2500 |
| 24/07/2012 | 231.25p | 233.75p | 231.25p | 231.25p | 0 |
| 23/07/2012 | 231.25p | 233.75p | 231.25p | 231.25p | 31 |
| 20/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 19/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 18/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 17/07/2012 | 231.25p | 237.50p | 230.00p | 231.25p | 0 |
| 16/07/2012 | 237.50p | 237.50p | 230.00p | 231.25p | 0 |
| 13/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 12/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 11/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 10/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 09/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 06/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 05/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 04/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 03/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 02/07/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 29/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 28/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 80 |
| 27/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 26/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 25/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 0 |
| 22/06/2012 | 237.50p | 245.00p | 230.00p | 237.50p | 900 |
| 21/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 500 |
| 20/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 19/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 18/06/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 1000 |
| 15/06/2012 | 231.25p | 250.00p | 231.25p | 237.50p | 0 |
| 14/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 13/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 12/06/2012 | 231.25p | 250.00p | 231.25p | 231.25p | 1066 |
| 11/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 0 |
| 08/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 800 |
| 07/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 0 |
| 06/06/2012 | 231.25p | 231.25p | 215.00p | 231.25p | 28 |
| 01/06/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 31/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 30/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 29/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 28/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 25/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 24/05/2012 | 231.25p | 237.50p | 231.25p | 231.25p | 0 |
| 23/05/2012 | 237.50p | 237.50p | 231.25p | 231.25p | 2000 |
| 22/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 0 |
| 21/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 0 |
| 18/05/2012 | 243.75p | 245.00p | 243.75p | 243.75p | 608 |
| 17/05/2012 | 243.75p | 243.75p | 231.50p | 243.75p | 451 |
| 16/05/2012 | 237.50p | 247.00p | 237.00p | 237.50p | 1851 |
| 15/05/2012 | 237.50p | 242.50p | 237.50p | 237.50p | 0 |
| 14/05/2012 | 237.50p | 242.50p | 237.50p | 237.50p | 28 |
| 11/05/2012 | 231.25p | 238.75p | 225.00p | 237.50p | 1340 |
| 10/05/2012 | 218.75p | 237.50p | 218.75p | 231.25p | 3898 |
| 09/05/2012 | 237.50p | 237.50p | 212.50p | 218.75p | 600 |
| 08/05/2012 | 237.50p | 240.00p | 225.00p | 237.50p | 2000 |
| 04/05/2012 | 237.50p | 238.00p | 237.50p | 237.50p | 214 |
| 03/05/2012 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/05/2012 | 237.50p | 237.50p | 237.50p | 237.50p | 150 |
| 01/05/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 0 |
| 30/04/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 0 |
| 27/04/2012 | 237.50p | 237.50p | 226.25p | 237.50p | 1379 |
| 26/04/2012 | 237.50p | 245.00p | 208.50p | 237.50p | 0 |
| 25/04/2012 | 225.00p | 245.00p | 208.50p | 237.50p | 2960 |
| 24/04/2012 | 281.25p | 281.25p | 200.00p | 237.50p | 1726 |
| 23/04/2012 | 281.25p | 287.50p | 275.00p | 281.25p | 0 |
| 20/04/2012 | 281.25p | 287.50p | 275.00p | 281.25p | 0 |
| 19/04/2012 | 281.25p | 287.50p | 275.00p | 281.25p | 0 |
| 18/04/2012 | 287.50p | 287.50p | 275.00p | 281.25p | 300 |
| 17/04/2012 | 287.50p | 287.50p | 275.00p | 287.50p | 0 |
| 16/04/2012 | 287.50p | 287.50p | 275.00p | 287.50p | 440 |
| 13/04/2012 | 287.50p | 290.00p | 287.50p | 287.50p | 0 |
| 12/04/2012 | 287.50p | 290.00p | 287.50p | 287.50p | 640 |
| 11/04/2012 | 300.00p | 320.00p | 300.00p | 300.00p | 29 |
| 10/04/2012 | 300.00p | 312.50p | 290.00p | 300.00p | 0 |
| 05/04/2012 | 300.00p | 312.50p | 290.00p | 300.00p | 0 |
| 04/04/2012 | 300.00p | 312.50p | 290.00p | 300.00p | 0 |
| 03/04/2012 | 312.50p | 312.50p | 290.00p | 300.00p | 2080 |
| 02/04/2012 | 306.25p | 325.00p | 306.25p | 312.50p | 2283 |
| 30/03/2012 | 293.75p | 323.75p | 293.75p | 293.75p | 0 |
| 29/03/2012 | 293.75p | 323.75p | 293.75p | 293.75p | 0 |
| 28/03/2012 | 306.25p | 323.75p | 293.75p | 293.75p | 0 |
| 27/03/2012 | 306.25p | 323.75p | 300.00p | 306.25p | 0 |
| 26/03/2012 | 300.00p | 323.75p | 300.00p | 306.25p | 0 |
| 23/03/2012 | 300.00p | 323.75p | 300.00p | 300.00p | 0 |
| 22/03/2012 | 312.50p | 323.75p | 300.00p | 300.00p | 2717 |
| 21/03/2012 | 337.50p | 337.50p | 312.50p | 312.50p | 1600 |
| 20/03/2012 | 337.50p | 343.75p | 325.00p | 337.50p | 0 |
| 19/03/2012 | 343.75p | 343.75p | 325.00p | 337.50p | 900 |
| 16/03/2012 | 343.75p | 356.25p | 343.75p | 343.75p | 0 |
| 15/03/2012 | 356.25p | 356.25p | 343.75p | 343.75p | 790 |
| 14/03/2012 | 381.25p | 381.25p | 350.00p | 356.25p | 1600 |
| 13/03/2012 | 393.75p | 405.00p | 393.75p | 393.75p | 172 |
| 12/03/2012 | 387.50p | 406.25p | 387.50p | 387.50p | 421 |
| 09/03/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/03/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 200 |
| 07/03/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 0 |
| 06/03/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 0 |
| 05/03/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 1000 |
| 02/03/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/03/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 131 |
| 29/02/2012 | 375.00p | 375.00p | 337.50p | 375.00p | 1000 |
| 28/02/2012 | 375.00p | 395.00p | 355.63p | 375.00p | 62 |
| 27/02/2012 | 375.00p | 395.00p | 375.00p | 375.00p | 0 |
| 24/02/2012 | 375.00p | 395.00p | 375.00p | 375.00p | 0 |
| 23/02/2012 | 375.00p | 395.00p | 375.00p | 375.00p | 7 |
| 22/02/2012 | 375.00p | 375.00p | 355.00p | 375.00p | 1100 |
| 21/02/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 145 |
| 20/02/2012 | 362.50p | 375.00p | 350.00p | 375.00p | 0 |
| 17/02/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 200 |
| 16/02/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 500 |
| 15/02/2012 | 375.00p | 375.00p | 357.50p | 375.00p | 1200 |
| 14/02/2012 | 381.25p | 381.25p | 312.50p | 375.00p | 751 |
| 13/02/2012 | 381.25p | 387.50p | 362.50p | 381.25p | 0 |
| 10/02/2012 | 387.50p | 387.50p | 362.50p | 381.25p | 500 |
| 09/02/2012 | 387.50p | 406.25p | 362.50p | 387.50p | 0 |
| 08/02/2012 | 406.25p | 406.25p | 362.50p | 387.50p | 448 |
| 07/02/2012 | 412.50p | 412.50p | 400.00p | 406.25p | 106 |
| 06/02/2012 | 412.50p | 412.50p | 402.50p | 412.50p | 0 |
| 03/02/2012 | 412.50p | 412.50p | 402.50p | 412.50p | 0 |
| 02/02/2012 | 412.50p | 412.50p | 402.50p | 412.50p | 248 |
| 01/02/2012 | 412.50p | 412.50p | 400.00p | 412.50p | 31 |
| 31/01/2012 | 412.50p | 412.50p | 375.00p | 412.50p | 331 |
| 30/01/2012 | 425.00p | 425.00p | 400.00p | 412.50p | 1930 |
| 27/01/2012 | 431.25p | 437.50p | 400.00p | 425.00p | 0 |
| 26/01/2012 | 437.50p | 437.50p | 400.00p | 425.00p | 1031 |
| 25/01/2012 | 437.50p | 451.24p | 405.00p | 437.50p | 0 |
| 24/01/2012 | 412.50p | 451.24p | 405.00p | 425.00p | 3067 |
| 23/01/2012 | 375.00p | 395.00p | 375.00p | 375.00p | 11 |
| 20/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
| 19/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
| 18/01/2012 | 375.00p | 375.00p | 367.50p | 375.00p | 12 |
| 17/01/2012 | 337.50p | 375.00p | 337.50p | 350.00p | 3052 |
| 16/01/2012 | 325.00p | 350.00p | 325.00p | 337.50p | 2000 |
| 13/01/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 0 |
| 12/01/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 1000 |
| 11/01/2012 | 312.50p | 325.00p | 275.00p | 325.00p | 0 |
| 10/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 09/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 06/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 05/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 400 |
| 04/01/2012 | 300.00p | 300.00p | 275.00p | 300.00p | 703 |
| 03/01/2012 | 306.25p | 306.25p | 292.50p | 300.00p | 464 |
| 30/12/2011 | 306.25p | 325.00p | 300.00p | 306.25p | 0 |
| 29/12/2011 | 306.25p | 325.00p | 300.00p | 306.25p | 0 |
| 28/12/2011 | 325.00p | 325.00p | 300.00p | 306.25p | 500 |
| 23/12/2011 | 325.00p | 337.50p | 300.00p | 325.00p | 0 |
| 22/12/2011 | 337.50p | 337.50p | 300.00p | 325.00p | 1000 |
| 21/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 20/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 1051 |
| 19/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 16/12/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 15980 |
| 15/12/2011 | 337.50p | 337.50p | 326.51p | 337.50p | 7900 |
| 14/12/2011 | 337.50p | 337.50p | 326.60p | 337.50p | 6000 |
| 13/12/2011 | 350.00p | 350.00p | 325.00p | 337.50p | 400 |
| 12/12/2011 | 350.00p | 350.00p | 323.00p | 350.00p | 0 |
| 09/12/2011 | 350.00p | 350.00p | 323.00p | 350.00p | 880 |
| 08/12/2011 | 350.00p | 356.25p | 323.00p | 350.00p | 0 |
| 07/12/2011 | 356.25p | 356.25p | 323.00p | 350.00p | 880 |
| 06/12/2011 | 356.25p | 356.25p | 337.90p | 356.25p | 60 |
| 05/12/2011 | 356.25p | 356.25p | 337.50p | 356.25p | 170 |
| 02/12/2011 | 350.00p | 356.25p | 320.10p | 356.25p | 0 |
| 01/12/2011 | 350.00p | 350.00p | 320.10p | 350.00p | 3954 |
| 30/11/2011 | 331.25p | 350.00p | 312.50p | 350.00p | 2454 |
| 29/11/2011 | 331.25p | 331.25p | 316.25p | 331.25p | 1257 |
| 28/11/2011 | 331.25p | 331.25p | 324.00p | 331.25p | 1840 |
| 25/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 0 |
| 24/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 0 |
| 23/11/2011 | 331.25p | 331.25p | 312.50p | 331.25p | 15000 |
| 22/11/2011 | 343.75p | 343.75p | 322.50p | 331.25p | 2500 |
| 21/11/2011 | 337.50p | 343.75p | 315.00p | 343.75p | 0 |
| 18/11/2011 | 337.50p | 342.50p | 315.00p | 337.50p | 52 |
| 17/11/2011 | 375.00p | 375.00p | 362.50p | 362.50p | 37 |
| 16/11/2011 | 387.50p | 399.75p | 375.00p | 375.00p | 2545 |
| 15/11/2011 | 375.00p | 400.00p | 375.00p | 387.50p | 1928 |
| 14/11/2011 | 350.00p | 375.00p | 350.00p | 375.00p | 1348 |
| 11/11/2011 | 375.00p | 387.50p | 352.50p | 362.50p | 1308 |
| 10/11/2011 | 287.50p | 400.00p | 287.50p | 375.00p | 9204 |
| 09/11/2011 | 262.50p | 287.50p | 262.50p | 275.00p | 0 |
| 08/11/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 0 |
| 07/11/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 348 |
| 04/11/2011 | 262.50p | 287.00p | 262.50p | 262.50p | 87 |
| 03/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 02/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 01/11/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 31/10/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 28/10/2011 | 250.00p | 287.50p | 250.00p | 262.50p | 0 |
| 27/10/2011 | 262.50p | 287.50p | 250.00p | 262.50p | 0 |
| 26/10/2011 | 250.00p | 287.50p | 250.00p | 262.50p | 0 |
| 25/10/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 0 |
| 24/10/2011 | 262.50p | 287.50p | 262.50p | 262.50p | 12 |
| 21/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 0 |
| 20/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 0 |
| 19/10/2011 | 262.50p | 262.50p | 227.50p | 262.50p | 200 |
| 18/10/2011 | 262.50p | 262.50p | 225.70p | 262.50p | 80 |
| 17/10/2011 | 250.00p | 270.00p | 250.00p | 262.50p | 0 |
| 14/10/2011 | 250.00p | 270.00p | 250.00p | 250.00p | 0 |
| 13/10/2011 | 250.00p | 270.00p | 250.00p | 250.00p | 921 |
*Close Price adjusted for both dividends and splits