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
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
06/08/2014 292.50p 292.50p 290.25p 292.50p 10053
05/08/2014 297.50p 297.50p 290.00p 292.50p 11616
04/08/2014 297.50p 302.00p 290.00p 297.50p 8020
01/08/2014 297.50p 297.50p 290.00p 297.50p 7600
31/07/2014 297.50p 302.50p 290.00p 297.50p 5758
30/07/2014 297.50p 297.50p 290.00p 297.50p 3800
29/07/2014 297.50p 297.50p 292.50p 297.50p 1681
28/07/2014 297.50p 304.92p 293.25p 297.50p 4578
25/07/2014 297.50p 305.00p 297.50p 297.50p 0
24/07/2014 297.50p 305.00p 297.50p 297.50p 0
23/07/2014 297.50p 305.00p 297.50p 297.50p 26
22/07/2014 292.50p 297.50p 290.00p 297.50p 227
21/07/2014 292.50p 292.50p 290.00p 292.50p 451
18/07/2014 292.50p 300.00p 292.50p 292.50p 1207
17/07/2014 292.50p 298.75p 288.50p 292.50p 4665
16/07/2014 292.50p 300.00p 288.00p 292.50p 573
15/07/2014 297.50p 302.50p 275.00p 292.50p 31173
14/07/2014 302.50p 310.00p 295.00p 302.50p 2634
11/07/2014 290.00p 310.00p 290.00p 302.50p 3984
10/07/2014 270.00p 279.50p 264.75p 277.50p 2388
09/07/2014 270.00p 270.00p 264.50p 270.00p 2618
08/07/2014 270.00p 279.99p 263.75p 270.00p 2538
07/07/2014 267.50p 267.50p 261.88p 267.50p 1000
04/07/2014 267.50p 267.50p 261.75p 267.50p 0
03/07/2014 262.50p 267.50p 261.75p 267.50p 3027
02/07/2014 262.50p 267.50p 262.50p 262.50p 3611
01/07/2014 260.00p 270.00p 260.00p 262.50p 8011
30/06/2014 260.00p 265.00p 260.00p 260.00p 140
27/06/2014 255.00p 262.50p 255.00p 260.00p 2317
26/06/2014 255.00p 257.50p 247.50p 255.00p 0
25/06/2014 255.00p 257.50p 247.50p 255.00p 0
24/06/2014 247.50p 255.00p 247.50p 255.00p 3900
23/06/2014 247.50p 250.00p 247.50p 247.50p 35
20/06/2014 247.50p 250.00p 247.50p 247.50p 1996
19/06/2014 247.50p 247.50p 245.50p 247.50p 0
18/06/2014 247.50p 247.50p 245.50p 247.50p 100
17/06/2014 247.50p 249.50p 245.50p 247.50p 999
16/06/2014 247.50p 252.50p 247.50p 247.50p 0
13/06/2014 247.50p 252.50p 247.50p 247.50p 0
12/06/2014 247.50p 252.50p 247.50p 247.50p 1000
11/06/2014 240.00p 248.05p 240.00p 247.50p 5283
10/06/2014 240.00p 247.50p 237.05p 240.00p 0
09/06/2014 240.00p 247.50p 237.05p 240.00p 0
06/06/2014 242.50p 247.50p 237.05p 240.00p 1840
05/06/2014 242.50p 242.50p 242.50p 242.50p 4000
04/06/2014 242.50p 244.25p 242.50p 242.50p 2000
03/06/2014 242.50p 252.50p 241.25p 242.50p 4479
02/06/2014 242.50p 244.50p 241.25p 242.50p 7200
30/05/2014 242.50p 242.50p 241.25p 242.50p 0
29/05/2014 242.50p 242.50p 241.25p 242.50p 6800
28/05/2014 242.50p 252.50p 240.50p 242.50p 0
27/05/2014 242.50p 242.75p 240.50p 242.50p 2050
23/05/2014 242.50p 242.75p 242.50p 242.50p 33
22/05/2014 242.50p 243.50p 240.00p 242.50p 4656
21/05/2014 242.50p 244.00p 240.00p 242.50p 4000
20/05/2014 242.50p 245.00p 232.50p 242.50p 0
19/05/2014 232.50p 245.00p 232.50p 242.50p 8017
16/05/2014 232.50p 238.75p 228.00p 232.50p 0
15/05/2014 232.50p 238.75p 228.00p 232.50p 4659
14/05/2014 227.50p 235.00p 225.00p 232.50p 9597
13/05/2014 227.50p 227.50p 225.50p 227.50p 3500
12/05/2014 227.50p 237.50p 225.00p 237.50p 0
09/05/2014 227.50p 237.50p 225.00p 237.50p 800
08/05/2014 225.00p 225.00p 221.00p 225.00p 1500
07/05/2014 225.00p 227.50p 222.50p 225.00p 0
06/05/2014 227.50p 227.50p 222.50p 225.00p 8
02/05/2014 222.50p 225.75p 222.50p 222.50p 305
01/05/2014 222.50p 225.75p 222.50p 222.50p 60
30/04/2014 222.50p 225.75p 222.50p 222.50p 452
29/04/2014 222.50p 225.75p 216.58p 222.50p 1724
28/04/2014 222.50p 226.00p 215.75p 222.50p 940
25/04/2014 222.50p 226.00p 222.50p 222.50p 2336
24/04/2014 222.50p 222.50p 215.00p 222.50p 5046
23/04/2014 225.00p 226.00p 215.00p 222.50p 4700
22/04/2014 225.00p 227.50p 221.25p 222.50p 0
17/04/2014 227.50p 227.50p 221.25p 225.00p 3000
16/04/2014 227.50p 228.50p 227.50p 227.50p 20000
15/04/2014 227.50p 231.00p 220.00p 227.50p 16074
14/04/2014 225.00p 231.50p 225.00p 225.00p 43
11/04/2014 225.00p 231.50p 225.00p 225.00p 6475
10/04/2014 225.00p 225.50p 222.50p 222.50p 264
09/04/2014 225.00p 225.00p 222.50p 222.50p 177
08/04/2014 225.00p 235.00p 225.00p 225.00p 8530
07/04/2014 225.00p 232.00p 218.00p 225.00p 3334
04/04/2014 225.00p 232.00p 217.50p 225.00p 1299
03/04/2014 222.50p 226.00p 222.50p 222.50p 135
02/04/2014 222.50p 225.00p 211.25p 222.50p 11029
01/04/2014 232.50p 233.50p 222.50p 222.50p 10413
31/03/2014 232.50p 235.00p 231.25p 232.50p 35525
28/03/2014 240.00p 240.00p 232.50p 237.50p 6990
27/03/2014 237.50p 243.00p 235.00p 240.00p 6400
26/03/2014 240.00p 242.50p 235.00p 237.50p 820
25/03/2014 242.50p 247.00p 235.00p 242.50p 0
24/03/2014 245.00p 247.00p 235.00p 242.50p 5431
21/03/2014 245.00p 251.00p 235.00p 245.00p 14470
20/03/2014 245.00p 252.00p 241.25p 245.00p 2540
19/03/2014 240.00p 245.00p 240.00p 245.00p 300
18/03/2014 247.50p 247.50p 240.00p 240.00p 162
17/03/2014 237.50p 247.50p 235.00p 247.50p 7942
14/03/2014 235.00p 238.75p 232.50p 235.00p 0
13/03/2014 232.50p 238.75p 232.50p 235.00p 2620
12/03/2014 222.50p 227.50p 222.50p 227.50p 3357
11/03/2014 222.50p 226.40p 222.50p 222.50p 1675
10/03/2014 222.50p 223.75p 222.50p 222.50p 2262
07/03/2014 220.00p 223.75p 220.00p 220.00p 0
06/03/2014 220.00p 223.75p 220.00p 220.00p 759
05/03/2014 220.00p 221.25p 216.25p 220.00p 14020
04/03/2014 220.00p 220.00p 217.50p 220.00p 17655
03/03/2014 220.00p 224.00p 220.00p 220.00p 1200
28/02/2014 220.00p 220.00p 216.25p 220.00p 6421
27/02/2014 220.00p 225.00p 220.00p 220.00p 1180
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

*Close Price adjusted for both dividends and splits