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
27/09/2018 520.00p 522.00p 500.00p 512.50p 206
26/09/2018 520.00p 522.00p 510.00p 520.00p 2104
25/09/2018 520.00p 524.00p 520.00p 520.00p 2098
24/09/2018 530.00p 530.00p 510.00p 520.00p 4025
21/09/2018 540.00p 540.00p 521.00p 530.00p 3642
20/09/2018 532.50p 548.00p 532.50p 540.00p 7688
19/09/2018 515.00p 534.00p 515.00p 527.50p 2772
18/09/2018 494.00p 528.50p 494.00p 515.00p 6293
17/09/2018 490.00p 494.60p 480.00p 494.00p 3159
14/09/2018 490.00p 490.00p 485.00p 490.00p 4277
13/09/2018 490.00p 490.00p 480.00p 490.00p 1206
12/09/2018 495.00p 495.00p 480.00p 490.00p 1100
11/09/2018 495.00p 495.00p 495.00p 495.00p 0
10/09/2018 500.00p 500.00p 495.00p 495.00p 4044
07/09/2018 500.00p 500.00p 490.00p 500.00p 2409
06/09/2018 500.00p 500.00p 500.00p 500.00p 0
05/09/2018 515.00p 519.00p 500.00p 500.00p 1700
04/09/2018 511.00p 520.00p 500.00p 515.00p 1730
03/09/2018 511.00p 525.00p 492.00p 511.00p 1365
31/08/2018 532.50p 532.50p 492.00p 511.00p 6443
30/08/2018 545.00p 550.00p 532.50p 532.50p 1552
29/08/2018 570.00p 579.00p 555.00p 555.00p 1122
28/08/2018 560.00p 580.00p 550.00p 572.50p 4490
24/08/2018 550.00p 570.00p 550.00p 560.00p 2282
23/08/2018 550.00p 550.00p 550.00p 550.00p 0
22/08/2018 550.00p 560.00p 548.00p 550.00p 2397
21/08/2018 550.00p 570.00p 540.00p 550.00p 2733
20/08/2018 585.00p 591.00p 525.00p 550.00p 10072
17/08/2018 607.50p 607.50p 570.00p 585.00p 4243
16/08/2018 620.00p 625.00p 610.00p 610.00p 758
15/08/2018 620.00p 620.00p 600.00p 620.00p 140
14/08/2018 620.00p 629.00p 620.00p 620.00p 317
13/08/2018 615.00p 639.00p 615.00p 622.50p 2246
10/08/2018 620.00p 620.00p 610.00p 620.00p 570
09/08/2018 682.50p 682.50p 601.50p 620.00p 3071
08/08/2018 685.00p 694.00p 685.00p 690.00p 1325
07/08/2018 685.00p 690.00p 680.00p 685.00p 3138
06/08/2018 685.00p 685.00p 685.00p 685.00p 0
03/08/2018 685.00p 690.00p 680.00p 685.00p 400
02/08/2018 685.00p 690.00p 680.00p 685.00p 1808
01/08/2018 677.50p 688.75p 677.50p 682.50p 885
31/07/2018 675.00p 685.00p 675.00p 677.50p 780
30/07/2018 655.00p 679.00p 642.00p 675.00p 1541
27/07/2018 647.50p 660.00p 641.00p 655.00p 578
26/07/2018 645.00p 647.50p 645.00p 647.50p 0
25/07/2018 640.00p 645.00p 640.00p 645.00p 1000
24/07/2018 640.00p 640.00p 636.00p 640.00p 300
23/07/2018 640.00p 660.00p 600.00p 640.00p 2690
20/07/2018 645.00p 645.00p 633.00p 640.00p 1000
19/07/2018 620.00p 650.00p 620.00p 645.00p 1150
18/07/2018 620.00p 620.00p 609.00p 620.00p 250
17/07/2018 620.00p 640.00p 620.00p 620.00p 16
16/07/2018 610.00p 620.00p 600.00p 620.00p 3820
13/07/2018 607.50p 620.00p 595.00p 610.00p 2991
12/07/2018 622.50p 630.00p 580.00p 600.00p 5226
11/07/2018 625.00p 632.50p 615.00p 632.50p 907
10/07/2018 625.00p 625.00p 615.00p 625.00p 912
09/07/2018 625.00p 639.00p 625.00p 625.00p 155
06/07/2018 625.00p 625.00p 615.00p 625.00p 773
05/07/2018 625.00p 635.00p 625.00p 625.00p 297
04/07/2018 625.00p 625.00p 615.00p 625.00p 500
03/07/2018 625.00p 640.00p 614.50p 625.00p 1506
02/07/2018 630.00p 630.00p 612.50p 625.00p 430
29/06/2018 625.00p 625.00p 611.70p 625.00p 139
28/06/2018 635.00p 635.00p 610.00p 625.00p 5556
27/06/2018 655.00p 655.00p 620.00p 635.00p 3534
26/06/2018 655.00p 660.00p 645.00p 655.00p 1423
25/06/2018 667.50p 680.00p 650.00p 655.00p 1746
22/06/2018 667.50p 667.50p 667.50p 667.50p 1427
21/06/2018 672.50p 672.50p 647.03p 667.50p 2050
20/06/2018 677.50p 677.50p 660.00p 672.50p 230
19/06/2018 677.50p 690.00p 677.50p 677.50p 143
18/06/2018 677.50p 690.00p 677.50p 677.50p 808
15/06/2018 687.50p 687.50p 666.00p 677.50p 1400
14/06/2018 687.50p 694.00p 687.50p 687.50p 863
13/06/2018 687.50p 699.00p 687.50p 687.50p 84
12/06/2018 687.50p 700.00p 687.50p 687.50p 2167
11/06/2018 687.50p 700.00p 687.50p 687.50p 714
08/06/2018 687.50p 700.00p 687.50p 687.50p 1102
07/06/2018 687.50p 699.50p 687.50p 687.50p 685
06/06/2018 687.50p 699.50p 675.00p 687.50p 890
05/06/2018 687.50p 699.50p 687.50p 687.50p 581
04/06/2018 687.50p 687.50p 675.00p 687.50p 468
01/06/2018 682.50p 699.50p 675.00p 687.50p 1576
31/05/2018 682.50p 699.00p 682.50p 682.50p 213
30/05/2018 682.50p 700.00p 682.50p 682.50p 303
29/05/2018 690.00p 690.00p 670.00p 682.50p 1962
25/05/2018 690.00p 700.00p 690.00p 690.00p 1295
24/05/2018 697.50p 700.00p 680.00p 690.00p 1620
23/05/2018 697.50p 710.50p 675.00p 697.50p 1412
22/05/2018 697.50p 710.50p 680.00p 697.50p 1005
21/05/2018 702.50p 715.00p 688.00p 697.50p 1024
18/05/2018 702.50p 714.75p 688.00p 702.50p 2188
17/05/2018 702.50p 710.00p 685.00p 702.50p 3040
16/05/2018 700.00p 700.00p 700.00p 700.00p 1400
15/05/2018 690.00p 710.00p 675.50p 700.00p 1742
14/05/2018 685.00p 700.00p 675.00p 690.00p 1551
11/05/2018 685.00p 701.00p 672.00p 685.00p 2586
10/05/2018 667.50p 700.00p 665.00p 685.00p 2769
09/05/2018 667.50p 675.00p 667.50p 667.50p 358
08/05/2018 665.00p 675.00p 655.00p 667.50p 2279
04/05/2018 665.00p 675.00p 659.00p 665.00p 3151
03/05/2018 665.00p 671.00p 665.00p 665.00p 747
02/05/2018 677.50p 677.50p 655.00p 665.00p 1798
01/05/2018 687.50p 700.00p 675.00p 677.50p 3429
30/04/2018 687.50p 700.00p 675.00p 687.50p 5267
27/04/2018 685.00p 700.00p 675.00p 687.50p 5190
26/04/2018 677.50p 695.00p 657.25p 685.00p 72
25/04/2018 647.50p 695.00p 633.00p 680.00p 13326
24/04/2018 637.50p 665.00p 630.00p 647.50p 1572
23/04/2018 620.00p 645.00p 615.00p 637.50p 1300
20/04/2018 622.50p 622.50p 605.00p 620.00p 1853
19/04/2018 622.50p 622.50p 615.00p 622.50p 964
18/04/2018 617.50p 622.50p 617.00p 622.50p 970
17/04/2018 612.50p 617.50p 612.50p 617.50p 1347
16/04/2018 595.00p 625.00p 591.00p 612.50p 4499
13/04/2018 595.00p 600.00p 590.00p 595.00p 3467
12/04/2018 595.00p 596.50p 591.00p 595.00p 467
11/04/2018 595.00p 600.00p 595.00p 595.00p 2660
10/04/2018 600.00p 607.00p 595.00p 595.00p 5115
09/04/2018 595.00p 609.00p 590.00p 600.00p 1828
06/04/2018 585.00p 600.00p 585.00p 595.00p 4445
05/04/2018 577.50p 582.50p 575.00p 582.50p 1640
04/04/2018 555.00p 585.00p 530.00p 577.50p 26804
03/04/2018 522.50p 550.00p 520.00p 537.50p 6150
29/03/2018 537.50p 537.50p 522.50p 522.50p 4970
28/03/2018 537.50p 538.00p 537.50p 537.50p 500
27/03/2018 537.50p 537.50p 537.50p 537.50p 0
26/03/2018 515.00p 545.00p 515.00p 537.50p 3814
23/03/2018 512.50p 525.00p 512.50p 515.00p 2905
22/03/2018 512.50p 520.00p 502.00p 512.50p 369
21/03/2018 510.00p 512.50p 502.00p 512.50p 161
20/03/2018 510.00p 510.00p 510.00p 510.00p 1500
19/03/2018 510.00p 510.00p 502.00p 510.00p 300
16/03/2018 510.00p 510.00p 510.00p 510.00p 0
15/03/2018 510.00p 510.00p 510.00p 510.00p 0
14/03/2018 510.00p 517.50p 510.00p 510.00p 0
13/03/2018 510.00p 519.00p 510.00p 510.00p 826
12/03/2018 510.00p 510.00p 510.00p 510.00p 0
09/03/2018 507.50p 515.00p 502.00p 510.00p 1375
08/03/2018 510.00p 519.00p 500.00p 507.50p 825
07/03/2018 527.50p 528.50p 510.00p 510.00p 1065
06/03/2018 527.50p 527.50p 527.50p 527.50p 1232
05/03/2018 527.50p 528.00p 527.50p 527.50p 761
02/03/2018 527.50p 527.50p 527.50p 527.50p 0
01/03/2018 530.00p 530.00p 525.00p 527.50p 80
28/02/2018 532.50p 532.50p 525.00p 530.00p 750
27/02/2018 540.00p 547.00p 531.00p 532.50p 1368
26/02/2018 560.00p 560.00p 531.00p 540.00p 1257
23/02/2018 540.00p 570.00p 540.00p 560.00p 1100
22/02/2018 540.00p 540.00p 540.00p 540.00p 0
21/02/2018 540.00p 550.00p 540.00p 540.00p 20
20/02/2018 540.00p 550.00p 531.00p 540.00p 324
19/02/2018 540.00p 540.00p 540.00p 540.00p 0
16/02/2018 540.00p 540.00p 540.00p 540.00p 0
15/02/2018 525.00p 547.00p 525.00p 540.00p 1752
14/02/2018 525.00p 525.00p 521.50p 525.00p 700
13/02/2018 522.50p 530.00p 522.50p 525.00p 232
12/02/2018 522.50p 522.50p 522.50p 522.50p 0
09/02/2018 522.50p 530.00p 515.00p 522.50p 846
08/02/2018 522.50p 522.50p 515.00p 522.50p 500
07/02/2018 522.50p 530.00p 516.50p 522.50p 907
06/02/2018 530.00p 530.00p 520.00p 522.50p 2095
05/02/2018 530.00p 530.00p 525.00p 530.00p 900
02/02/2018 542.50p 542.50p 525.00p 530.00p 2017
01/02/2018 542.50p 556.50p 542.50p 542.50p 770
31/01/2018 542.50p 556.50p 531.00p 542.50p 400
30/01/2018 542.50p 556.50p 531.00p 542.50p 225
29/01/2018 542.50p 556.50p 530.00p 542.50p 678
26/01/2018 535.00p 542.50p 535.00p 542.50p 0
25/01/2018 542.50p 556.50p 530.00p 542.50p 609
24/01/2018 532.50p 556.50p 530.00p 542.50p 6588
23/01/2018 532.50p 532.50p 528.00p 532.50p 493
22/01/2018 532.50p 539.00p 532.50p 532.50p 1000
19/01/2018 532.50p 540.00p 528.00p 532.50p 3058
18/01/2018 532.50p 540.00p 532.50p 532.50p 1000
17/01/2018 557.50p 557.50p 532.50p 532.50p 800
16/01/2018 557.50p 571.50p 540.00p 557.50p 643
15/01/2018 542.50p 571.00p 530.00p 557.50p 3064
12/01/2018 537.50p 548.00p 521.00p 537.50p 1984
11/01/2018 547.50p 552.00p 521.00p 537.50p 2482
10/01/2018 550.00p 550.00p 540.00p 550.00p 299
09/01/2018 555.00p 556.00p 550.00p 550.00p 1007
08/01/2018 555.00p 560.00p 551.00p 555.00p 1091
05/01/2018 555.00p 560.00p 550.00p 555.00p 1499
04/01/2018 545.00p 555.00p 540.00p 555.00p 4425
03/01/2018 535.00p 550.00p 525.00p 545.00p 1608
02/01/2018 530.00p 550.00p 520.00p 535.00p 4124
29/12/2017 510.00p 520.00p 510.00p 510.00p 1368
28/12/2017 505.00p 520.00p 505.00p 510.00p 2305
27/12/2017 505.00p 505.00p 505.00p 505.00p 0
22/12/2017 505.00p 505.00p 500.00p 505.00p 1080
21/12/2017 505.00p 509.50p 501.00p 505.00p 746
20/12/2017 505.00p 505.00p 505.00p 505.00p 0
19/12/2017 505.00p 506.30p 505.00p 505.00p 4947
18/12/2017 499.50p 506.30p 495.45p 505.00p 2300
15/12/2017 499.50p 500.67p 499.50p 499.50p 3760
14/12/2017 499.50p 499.50p 499.50p 499.50p 2194
13/12/2017 499.50p 499.50p 499.50p 499.50p 0
12/12/2017 499.50p 500.67p 495.45p 499.50p 1402

*Close Price adjusted for both dividends and splits