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:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight National Grid (NG.) by Barclays
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | 1,450.00p | 1,535.00p | 1,430.00p | 1,505.00p | 8211 |
| 31/07/2025 | 1,525.00p | 1,530.00p | 1,376.00p | 1,450.00p | 14608 |
| 30/07/2025 | 1,565.00p | 1,600.00p | 1,520.00p | 1,525.00p | 1639 |
| 29/07/2025 | 1,565.00p | 1,582.00p | 1,530.00p | 1,565.00p | 1336 |
| 28/07/2025 | 1,635.00p | 1,655.00p | 1,550.00p | 1,565.00p | 8424 |
| 25/07/2025 | 1,665.00p | 1,670.00p | 1,600.00p | 1,635.00p | 3453 |
| 24/07/2025 | 1,760.00p | 1,769.00p | 1,650.00p | 1,665.00p | 5535 |
| 23/07/2025 | 1,675.00p | 1,800.00p | 1,650.00p | 1,770.00p | 17056 |
| 22/07/2025 | 1,575.00p | 1,640.00p | 1,575.00p | 1,630.00p | 5190 |
| 21/07/2025 | 1,545.00p | 1,600.00p | 1,520.00p | 1,575.00p | 3121 |
| 18/07/2025 | 1,550.00p | 1,580.00p | 1,520.00p | 1,550.00p | 1697 |
| 17/07/2025 | 1,550.00p | 1,580.00p | 1,520.00p | 1,550.00p | 1091 |
| 16/07/2025 | 1,560.00p | 1,599.20p | 1,520.00p | 1,550.00p | 3628 |
| 15/07/2025 | 1,535.00p | 1,560.00p | 1,520.00p | 1,525.00p | 4695 |
| 14/07/2025 | 1,510.00p | 1,548.00p | 1,480.00p | 1,535.00p | 2300 |
| 11/07/2025 | 1,520.00p | 1,540.00p | 1,470.00p | 1,505.00p | 791 |
| 10/07/2025 | 1,520.00p | 1,540.00p | 1,500.00p | 1,520.00p | 1173 |
| 09/07/2025 | 1,545.00p | 1,550.00p | 1,500.00p | 1,520.00p | 3387 |
| 08/07/2025 | 1,540.00p | 1,600.00p | 1,530.00p | 1,545.00p | 5134 |
| 07/07/2025 | 1,525.00p | 1,550.00p | 1,504.00p | 1,525.00p | 3009 |
| 04/07/2025 | 1,525.00p | 1,550.00p | 1,500.00p | 1,520.00p | 3364 |
| 03/07/2025 | 1,490.00p | 1,550.00p | 1,490.00p | 1,525.00p | 3765 |
| 02/07/2025 | 1,435.00p | 1,499.00p | 1,427.80p | 1,490.00p | 6981 |
| 01/07/2025 | 1,385.00p | 1,440.00p | 1,350.00p | 1,430.00p | 17975 |
| 30/06/2025 | 1,380.00p | 1,400.00p | 1,370.00p | 1,385.00p | 839 |
| 27/06/2025 | 1,390.00p | 1,420.00p | 1,360.00p | 1,380.00p | 851 |
| 26/06/2025 | 1,420.00p | 1,440.00p | 1,370.00p | 1,390.00p | 3475 |
| 25/06/2025 | 1,420.00p | 1,440.00p | 1,400.00p | 1,420.00p | 950 |
| 24/06/2025 | 1,425.00p | 1,450.00p | 1,404.00p | 1,420.00p | 2697 |
| 23/06/2025 | 1,425.00p | 1,450.00p | 1,400.00p | 1,400.00p | 4969 |
| 20/06/2025 | 1,415.00p | 1,450.00p | 1,370.00p | 1,370.00p | 2515 |
| 19/06/2025 | 1,430.00p | 1,450.00p | 1,400.00p | 1,415.00p | 2926 |
| 18/06/2025 | 1,425.00p | 1,450.00p | 1,420.00p | 1,430.00p | 2715 |
| 17/06/2025 | 1,400.00p | 1,450.00p | 1,370.00p | 1,425.00p | 234 |
| 16/06/2025 | 1,455.00p | 1,470.00p | 1,380.00p | 1,400.00p | 4065 |
| 13/06/2025 | 1,425.00p | 1,465.50p | 1,400.00p | 1,455.00p | 4922 |
| 12/06/2025 | 1,380.00p | 1,425.00p | 1,360.00p | 1,425.00p | 2777 |
| 11/06/2025 | 1,360.00p | 1,380.00p | 1,350.00p | 1,380.00p | 2777 |
| 10/06/2025 | 1,375.00p | 1,400.00p | 1,350.00p | 1,360.00p | 1675 |
| 09/06/2025 | 1,385.00p | 1,400.00p | 1,351.00p | 1,375.00p | 6264 |
| 06/06/2025 | 1,360.00p | 1,421.10p | 1,360.00p | 1,390.00p | 9261 |
| 05/06/2025 | 1,300.00p | 1,355.00p | 1,282.40p | 1,355.00p | 4115 |
| 04/06/2025 | 1,300.00p | 1,320.00p | 1,280.00p | 1,300.00p | 210 |
| 03/06/2025 | 1,305.00p | 1,330.00p | 1,280.00p | 1,300.00p | 8375 |
| 02/06/2025 | 1,250.00p | 1,320.00p | 1,238.00p | 1,310.00p | 6716 |
| 30/05/2025 | 1,260.00p | 1,270.00p | 1,236.00p | 1,250.00p | 4016 |
| 29/05/2025 | 1,250.00p | 1,270.00p | 1,240.00p | 1,260.00p | 4778 |
| 28/05/2025 | 1,225.00p | 1,250.00p | 1,210.00p | 1,235.00p | 3574 |
| 27/05/2025 | 1,210.00p | 1,240.00p | 1,180.00p | 1,225.00p | 45066 |
| 23/05/2025 | 1,245.00p | 1,270.00p | 1,190.00p | 1,210.00p | 10304 |
| 22/05/2025 | 1,245.00p | 1,300.00p | 1,230.00p | 1,265.00p | 5376 |
| 21/05/2025 | 1,275.00p | 1,294.00p | 1,226.00p | 1,235.00p | 5858 |
| 20/05/2025 | 1,285.00p | 1,320.00p | 1,250.00p | 1,275.00p | 12653 |
| 19/05/2025 | 1,150.00p | 1,280.00p | 1,110.00p | 1,255.00p | 18517 |
| 16/05/2025 | 1,090.00p | 1,150.00p | 1,085.02p | 1,135.00p | 8961 |
| 15/05/2025 | 1,050.00p | 1,100.00p | 1,020.00p | 1,085.00p | 5973 |
| 14/05/2025 | 1,030.00p | 1,070.00p | 1,020.00p | 1,050.00p | 3542 |
| 13/05/2025 | 1,025.00p | 1,070.00p | 1,010.00p | 1,070.00p | 3651 |
| 12/05/2025 | 1,030.00p | 1,050.00p | 1,010.00p | 1,025.00p | 7050 |
| 09/05/2025 | 1,020.00p | 1,040.00p | 1,000.00p | 1,020.00p | 2414 |
| 08/05/2025 | 1,030.00p | 1,050.00p | 1,010.00p | 1,030.00p | 2985 |
| 07/05/2025 | 1,000.00p | 1,050.00p | 990.10p | 1,030.00p | 6960 |
| 06/05/2025 | 975.00p | 1,020.00p | 964.80p | 1,000.00p | 11522 |
| 02/05/2025 | 980.00p | 1,010.00p | 950.00p | 975.00p | 1848 |
| 01/05/2025 | 985.00p | 1,010.00p | 970.00p | 980.00p | 7880 |
| 30/04/2025 | 980.00p | 996.80p | 964.80p | 980.00p | 2258 |
| 29/04/2025 | 980.00p | 1,000.00p | 960.00p | 980.00p | 2512 |
| 28/04/2025 | 1,015.00p | 1,040.00p | 960.00p | 980.00p | 9026 |
| 25/04/2025 | 1,025.00p | 1,050.00p | 1,000.00p | 1,020.00p | 2718 |
| 24/04/2025 | 1,020.00p | 1,040.00p | 1,010.00p | 1,020.00p | 6581 |
| 23/04/2025 | 1,075.00p | 1,075.00p | 1,020.00p | 1,020.00p | 6233 |
| 22/04/2025 | 1,045.00p | 1,100.00p | 1,010.00p | 1,080.00p | 18473 |
| 17/04/2025 | 1,045.00p | 1,080.00p | 1,040.00p | 1,045.00p | 6031 |
| 16/04/2025 | 985.00p | 1,070.00p | 980.00p | 1,040.00p | 11341 |
| 15/04/2025 | 985.00p | 1,000.00p | 982.00p | 985.00p | 6212 |
| 14/04/2025 | 970.00p | 1,000.00p | 965.00p | 985.00p | 15285 |
| 11/04/2025 | 925.00p | 990.00p | 925.00p | 990.00p | 11828 |
| 10/04/2025 | 915.00p | 946.00p | 900.00p | 925.00p | 3388 |
| 09/04/2025 | 892.50p | 930.00p | 855.00p | 902.50p | 2764 |
| 08/04/2025 | 895.00p | 930.00p | 860.00p | 915.00p | 4711 |
| 07/04/2025 | 912.50p | 925.00p | 855.00p | 870.00p | 5553 |
| 04/04/2025 | 925.00p | 950.00p | 900.00p | 915.00p | 3433 |
| 03/04/2025 | 925.00p | 950.00p | 900.00p | 925.00p | 1745 |
| 02/04/2025 | 942.50p | 960.00p | 875.00p | 875.00p | 8394 |
| 01/04/2025 | 925.00p | 990.00p | 910.00p | 952.50p | 5581 |
| 31/03/2025 | 925.00p | 960.00p | 900.00p | 925.00p | 13485 |
| 28/03/2025 | 925.00p | 950.00p | 900.00p | 925.00p | 2143 |
| 27/03/2025 | 880.00p | 945.00p | 870.00p | 925.00p | 6987 |
| 26/03/2025 | 875.00p | 890.00p | 860.00p | 875.00p | 1742 |
| 25/03/2025 | 875.00p | 897.00p | 865.00p | 875.00p | 583 |
| 24/03/2025 | 875.00p | 900.00p | 865.00p | 875.00p | 1045 |
| 21/03/2025 | 880.00p | 915.00p | 850.00p | 885.00p | 27715 |
| 20/03/2025 | 875.00p | 920.00p | 854.00p | 885.00p | 10808 |
| 19/03/2025 | 872.50p | 897.50p | 872.50p | 875.00p | 2106 |
| 18/03/2025 | 830.00p | 880.00p | 820.00p | 870.00p | 4983 |
| 17/03/2025 | 830.00p | 847.60p | 821.10p | 830.00p | 1021 |
| 14/03/2025 | 825.00p | 850.00p | 810.00p | 830.00p | 2292 |
| 13/03/2025 | 820.00p | 850.00p | 785.00p | 840.00p | 3370 |
| 12/03/2025 | 820.00p | 831.60p | 820.00p | 820.00p | 281 |
| 11/03/2025 | 820.00p | 836.00p | 810.40p | 820.00p | 8245 |
| 10/03/2025 | 825.00p | 838.00p | 813.00p | 825.00p | 219 |
| 07/03/2025 | 830.00p | 850.00p | 800.00p | 825.00p | 1789 |
| 06/03/2025 | 830.00p | 840.00p | 816.00p | 830.00p | 1136 |
| 05/03/2025 | 815.00p | 850.00p | 810.00p | 830.00p | 3117 |
| 04/03/2025 | 815.00p | 815.00p | 815.00p | 815.00p | 0 |
| 03/03/2025 | 815.00p | 819.20p | 803.00p | 815.00p | 290 |
| 28/02/2025 | 830.00p | 842.00p | 802.00p | 815.00p | 1876 |
| 27/02/2025 | 830.00p | 830.00p | 814.00p | 830.00p | 211 |
| 26/02/2025 | 840.00p | 860.00p | 810.00p | 830.00p | 1626 |
| 25/02/2025 | 840.00p | 843.20p | 840.00p | 840.00p | 1057 |
| 24/02/2025 | 840.00p | 857.60p | 826.00p | 840.00p | 1328 |
| 21/02/2025 | 840.00p | 845.60p | 823.20p | 840.00p | 648 |
| 20/02/2025 | 840.00p | 852.00p | 822.00p | 840.00p | 429 |
| 19/02/2025 | 830.00p | 860.00p | 820.00p | 840.00p | 1651 |
| 18/02/2025 | 835.00p | 841.60p | 820.00p | 830.00p | 3343 |
| 17/02/2025 | 830.00p | 850.00p | 820.00p | 835.00p | 1988 |
| 14/02/2025 | 825.00p | 850.00p | 810.00p | 830.00p | 1557 |
| 13/02/2025 | 837.50p | 837.50p | 810.00p | 825.00p | 1940 |
| 12/02/2025 | 837.50p | 845.00p | 827.00p | 837.50p | 2678 |
| 11/02/2025 | 820.00p | 850.00p | 800.00p | 837.50p | 16143 |
| 10/02/2025 | 795.00p | 840.00p | 770.00p | 805.00p | 2204 |
| 07/02/2025 | 780.00p | 835.00p | 760.00p | 790.00p | 8465 |
| 06/02/2025 | 780.00p | 789.00p | 780.00p | 780.00p | 410 |
| 05/02/2025 | 772.50p | 800.00p | 772.50p | 777.50p | 764 |
| 04/02/2025 | 772.50p | 781.00p | 749.40p | 772.50p | 3780 |
| 03/02/2025 | 772.50p | 800.00p | 750.00p | 772.50p | 4633 |
| 31/01/2025 | 765.00p | 800.00p | 745.00p | 772.50p | 1923 |
| 30/01/2025 | 760.00p | 790.00p | 731.00p | 765.00p | 3915 |
| 29/01/2025 | 775.00p | 800.00p | 740.00p | 780.00p | 6101 |
| 28/01/2025 | 780.00p | 800.00p | 760.00p | 775.00p | 3148 |
| 27/01/2025 | 780.00p | 790.00p | 760.00p | 780.00p | 772 |
| 24/01/2025 | 790.00p | 810.00p | 760.00p | 780.00p | 475 |
| 23/01/2025 | 790.00p | 816.40p | 760.00p | 790.00p | 266 |
| 22/01/2025 | 790.00p | 811.00p | 790.00p | 790.00p | 136 |
| 21/01/2025 | 790.00p | 790.00p | 760.00p | 790.00p | 3502 |
| 20/01/2025 | 785.00p | 815.20p | 760.00p | 790.00p | 1491 |
| 17/01/2025 | 780.00p | 806.00p | 780.00p | 785.00p | 199 |
| 16/01/2025 | 775.00p | 800.00p | 750.00p | 780.00p | 3215 |
| 15/01/2025 | 770.00p | 800.00p | 770.00p | 770.00p | 1301 |
| 14/01/2025 | 760.00p | 777.60p | 743.20p | 760.00p | 1496 |
| 13/01/2025 | 760.00p | 780.00p | 743.20p | 760.00p | 2040 |
| 10/01/2025 | 745.00p | 760.00p | 745.00p | 750.00p | 3345 |
| 09/01/2025 | 745.00p | 758.00p | 743.00p | 745.00p | 1225 |
| 08/01/2025 | 775.00p | 790.00p | 743.00p | 745.00p | 2542 |
| 07/01/2025 | 770.00p | 800.00p | 750.00p | 775.00p | 1799 |
| 06/01/2025 | 770.00p | 790.00p | 752.60p | 770.00p | 4208 |
| 03/01/2025 | 770.00p | 790.00p | 770.00p | 770.00p | 3061 |
| 02/01/2025 | 765.00p | 800.00p | 765.00p | 780.00p | 5565 |
| 31/12/2024 | 762.50p | 785.00p | 740.27p | 765.00p | 11321 |
| 30/12/2024 | 775.00p | 800.00p | 740.00p | 775.00p | 565 |
| 27/12/2024 | 775.00p | 775.00p | 750.00p | 775.00p | 165 |
| 24/12/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 19 |
| 23/12/2024 | 780.00p | 780.00p | 750.00p | 775.00p | 2236 |
| 20/12/2024 | 785.00p | 800.00p | 762.20p | 780.00p | 1003 |
| 19/12/2024 | 820.00p | 840.00p | 752.50p | 785.00p | 3724 |
| 18/12/2024 | 820.00p | 822.00p | 810.00p | 820.00p | 266 |
| 17/12/2024 | 855.00p | 855.00p | 800.00p | 820.00p | 3168 |
| 16/12/2024 | 855.00p | 877.00p | 834.00p | 855.00p | 4042 |
| 13/12/2024 | 855.00p | 870.00p | 855.00p | 855.00p | 689 |
| 12/12/2024 | 852.50p | 880.00p | 830.00p | 855.00p | 7136 |
| 11/12/2024 | 845.00p | 869.50p | 821.00p | 845.00p | 1084 |
| 10/12/2024 | 845.00p | 869.50p | 825.00p | 845.00p | 998 |
| 09/12/2024 | 815.00p | 850.00p | 800.00p | 830.00p | 11881 |
| 06/12/2024 | 835.00p | 850.00p | 800.00p | 820.00p | 11346 |
| 05/12/2024 | 845.00p | 850.00p | 820.00p | 845.00p | 2990 |
| 04/12/2024 | 845.00p | 865.00p | 840.00p | 865.00p | 997 |
| 03/12/2024 | 845.00p | 853.00p | 845.00p | 845.00p | 611 |
| 02/12/2024 | 850.00p | 867.60p | 831.80p | 845.00p | 238 |
| 29/11/2024 | 850.00p | 854.00p | 850.00p | 850.00p | 967 |
| 28/11/2024 | 850.00p | 854.00p | 849.00p | 850.00p | 190 |
| 27/11/2024 | 840.00p | 855.00p | 831.20p | 840.00p | 3102 |
| 26/11/2024 | 855.00p | 870.00p | 840.00p | 850.00p | 4108 |
| 25/11/2024 | 900.00p | 925.00p | 842.00p | 855.00p | 12764 |
| 22/11/2024 | 887.50p | 920.00p | 875.00p | 900.00p | 3616 |
| 21/11/2024 | 880.00p | 890.00p | 880.00p | 885.00p | 3120 |
| 20/11/2024 | 887.50p | 897.00p | 875.00p | 885.00p | 5188 |
| 19/11/2024 | 905.00p | 920.00p | 884.00p | 887.50p | 7019 |
| 18/11/2024 | 905.00p | 920.00p | 901.00p | 905.00p | 1266 |
| 15/11/2024 | 910.00p | 920.00p | 903.00p | 907.50p | 3640 |
| 14/11/2024 | 975.00p | 1,000.00p | 895.00p | 910.00p | 6023 |
| 13/11/2024 | 990.00p | 1,000.00p | 952.50p | 975.00p | 8124 |
| 12/11/2024 | 1,055.00p | 1,055.00p | 1,000.00p | 1,010.00p | 10049 |
| 11/11/2024 | 1,170.00p | 1,190.00p | 1,050.00p | 1,055.00p | 12315 |
| 08/11/2024 | 1,170.00p | 1,170.00p | 1,160.00p | 1,170.00p | 354 |
| 07/11/2024 | 1,140.00p | 1,170.00p | 1,120.00p | 1,120.00p | 3482 |
| 06/11/2024 | 1,135.00p | 1,170.00p | 1,100.00p | 1,135.00p | 3255 |
| 05/11/2024 | 1,160.00p | 1,160.00p | 1,114.00p | 1,135.00p | 1625 |
| 04/11/2024 | 1,160.00p | 1,190.00p | 1,130.00p | 1,160.00p | 224 |
| 01/11/2024 | 1,180.00p | 1,200.00p | 1,144.00p | 1,165.00p | 4644 |
| 31/10/2024 | 1,185.00p | 1,206.00p | 1,154.20p | 1,185.00p | 163 |
| 30/10/2024 | 1,195.00p | 1,195.00p | 1,154.20p | 1,185.00p | 2106 |
| 29/10/2024 | 1,175.00p | 1,200.00p | 1,170.00p | 1,195.00p | 2333 |
| 28/10/2024 | 1,215.00p | 1,215.00p | 1,175.00p | 1,175.00p | 7713 |
| 25/10/2024 | 1,245.00p | 1,250.00p | 1,200.00p | 1,215.00p | 5443 |
| 24/10/2024 | 1,280.00p | 1,290.00p | 1,233.20p | 1,250.00p | 3846 |
| 23/10/2024 | 1,265.00p | 1,304.84p | 1,250.00p | 1,290.00p | 10855 |
| 22/10/2024 | 1,245.00p | 1,280.00p | 1,190.00p | 1,260.00p | 5022 |
| 21/10/2024 | 1,245.00p | 1,270.00p | 1,223.00p | 1,245.00p | 3329 |
| 18/10/2024 | 1,235.00p | 1,244.00p | 1,222.00p | 1,235.00p | 656 |
| 17/10/2024 | 1,215.00p | 1,267.00p | 1,215.00p | 1,235.00p | 9348 |
*Close Price adjusted for both dividends and splits