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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/10/2024 | 1,175.00p | 1,229.00p | 1,150.00p | 1,215.00p | 11871 |
| 15/10/2024 | 1,170.00p | 1,190.00p | 1,168.00p | 1,170.00p | 363 |
| 14/10/2024 | 1,175.00p | 1,200.00p | 1,150.00p | 1,170.00p | 6843 |
| 11/10/2024 | 1,155.00p | 1,180.00p | 1,153.00p | 1,175.00p | 3228 |
| 10/10/2024 | 1,155.00p | 1,180.00p | 1,151.00p | 1,155.00p | 2479 |
| 09/10/2024 | 1,165.00p | 1,200.00p | 1,150.00p | 1,155.00p | 8834 |
| 08/10/2024 | 1,130.00p | 1,170.00p | 1,110.00p | 1,150.00p | 12229 |
| 07/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 4265 |
| 04/10/2024 | 1,130.00p | 1,150.00p | 1,125.00p | 1,130.00p | 1142 |
| 03/10/2024 | 1,130.00p | 1,150.00p | 1,127.00p | 1,130.00p | 1419 |
| 02/10/2024 | 1,105.00p | 1,150.00p | 1,100.00p | 1,130.00p | 4478 |
| 01/10/2024 | 1,090.00p | 1,120.00p | 1,068.00p | 1,105.00p | 12356 |
| 30/09/2024 | 1,080.00p | 1,100.00p | 1,040.00p | 1,060.00p | 7368 |
| 27/09/2024 | 1,030.00p | 1,080.00p | 1,027.60p | 1,080.00p | 5120 |
| 26/09/2024 | 1,025.00p | 1,060.00p | 1,010.00p | 1,035.00p | 12588 |
| 25/09/2024 | 1,010.00p | 1,040.00p | 1,001.00p | 1,025.00p | 6855 |
| 24/09/2024 | 1,015.00p | 1,015.00p | 980.00p | 1,010.00p | 1677 |
| 23/09/2024 | 1,015.00p | 1,039.50p | 998.00p | 1,015.00p | 398 |
| 20/09/2024 | 1,015.00p | 1,036.00p | 980.00p | 1,015.00p | 1510 |
| 19/09/2024 | 1,020.00p | 1,050.00p | 980.00p | 1,020.00p | 2664 |
| 18/09/2024 | 1,020.00p | 1,040.00p | 1,000.00p | 1,020.00p | 420 |
| 17/09/2024 | 1,020.00p | 1,040.00p | 1,010.00p | 1,020.00p | 2896 |
| 16/09/2024 | 1,020.00p | 1,041.00p | 1,000.00p | 1,020.00p | 1756 |
| 13/09/2024 | 980.00p | 1,041.00p | 980.00p | 1,020.00p | 2278 |
| 12/09/2024 | 960.00p | 999.60p | 940.00p | 980.00p | 1411 |
| 11/09/2024 | 955.00p | 1,001.78p | 930.00p | 955.00p | 3054 |
| 10/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 5800 |
| 09/09/2024 | 955.00p | 980.00p | 930.00p | 955.00p | 6 |
| 06/09/2024 | 955.00p | 955.00p | 940.00p | 955.00p | 11 |
| 05/09/2024 | 955.00p | 970.00p | 955.00p | 955.00p | 1546 |
| 04/09/2024 | 955.00p | 980.00p | 935.00p | 955.00p | 596 |
| 03/09/2024 | 975.00p | 990.00p | 950.00p | 970.00p | 3756 |
| 02/09/2024 | 975.00p | 979.50p | 967.50p | 975.00p | 1247 |
| 30/08/2024 | 975.00p | 985.50p | 967.50p | 975.00p | 751 |
| 29/08/2024 | 975.00p | 975.00p | 964.50p | 975.00p | 7851 |
| 28/08/2024 | 975.00p | 988.20p | 964.50p | 975.00p | 3073 |
| 27/08/2024 | 960.00p | 990.00p | 960.00p | 975.00p | 1747 |
| 23/08/2024 | 950.00p | 966.00p | 930.00p | 950.00p | 6763 |
| 22/08/2024 | 950.00p | 970.00p | 941.00p | 950.00p | 415 |
| 21/08/2024 | 910.00p | 970.50p | 910.00p | 950.00p | 3891 |
| 20/08/2024 | 880.00p | 920.00p | 880.00p | 910.00p | 4165 |
| 19/08/2024 | 870.00p | 886.00p | 858.00p | 870.00p | 922 |
| 16/08/2024 | 855.00p | 890.00p | 840.00p | 870.00p | 2684 |
| 15/08/2024 | 855.00p | 875.00p | 840.00p | 855.00p | 1672 |
| 14/08/2024 | 855.00p | 855.00p | 837.50p | 855.00p | 1956 |
| 13/08/2024 | 850.00p | 876.40p | 838.00p | 850.00p | 477 |
| 12/08/2024 | 845.00p | 880.00p | 820.00p | 850.00p | 703 |
| 09/08/2024 | 835.00p | 836.00p | 810.00p | 835.00p | 3799 |
| 08/08/2024 | 835.00p | 836.00p | 835.00p | 835.00p | 12647 |
| 07/08/2024 | 835.00p | 838.00p | 815.00p | 835.00p | 649 |
| 06/08/2024 | 835.00p | 837.00p | 812.75p | 835.00p | 932 |
| 05/08/2024 | 890.00p | 898.80p | 830.00p | 835.00p | 6293 |
| 02/08/2024 | 890.00p | 899.00p | 880.00p | 890.00p | 4589 |
| 01/08/2024 | 890.00p | 898.80p | 880.00p | 890.00p | 1271 |
| 31/07/2024 | 890.00p | 898.80p | 890.00p | 890.00p | 211 |
| 30/07/2024 | 890.00p | 898.00p | 885.00p | 890.00p | 826 |
| 29/07/2024 | 875.00p | 900.00p | 875.00p | 890.00p | 737 |
| 26/07/2024 | 875.00p | 877.00p | 869.23p | 875.00p | 2049 |
| 25/07/2024 | 875.00p | 884.00p | 875.00p | 875.00p | 552 |
| 24/07/2024 | 875.00p | 875.00p | 869.23p | 875.00p | 0 |
| 23/07/2024 | 875.00p | 875.00p | 872.00p | 875.00p | 509 |
| 22/07/2024 | 885.00p | 900.00p | 850.00p | 875.00p | 421 |
| 19/07/2024 | 875.00p | 889.00p | 870.00p | 885.00p | 4358 |
| 18/07/2024 | 885.00p | 885.00p | 871.00p | 885.00p | 400 |
| 17/07/2024 | 875.00p | 900.00p | 871.00p | 885.00p | 2124 |
| 16/07/2024 | 827.50p | 898.20p | 820.00p | 885.00p | 4288 |
| 15/07/2024 | 820.00p | 828.80p | 815.00p | 827.50p | 1118 |
| 12/07/2024 | 810.00p | 829.97p | 806.60p | 815.00p | 6223 |
| 11/07/2024 | 795.00p | 820.00p | 780.00p | 805.00p | 2163 |
| 10/07/2024 | 790.00p | 820.00p | 790.00p | 795.00p | 1177 |
| 09/07/2024 | 785.00p | 785.00p | 773.00p | 785.00p | 270 |
| 08/07/2024 | 785.00p | 785.00p | 780.00p | 785.00p | 0 |
| 05/07/2024 | 780.00p | 810.00p | 762.00p | 785.00p | 1912 |
| 04/07/2024 | 780.00p | 810.00p | 767.00p | 780.00p | 2696 |
| 03/07/2024 | 765.00p | 778.00p | 750.00p | 775.00p | 600 |
| 02/07/2024 | 780.00p | 810.00p | 750.00p | 765.00p | 1007 |
| 01/07/2024 | 780.00p | 780.00p | 757.50p | 780.00p | 0 |
| 28/06/2024 | 762.50p | 800.00p | 750.00p | 780.00p | 3612 |
| 27/06/2024 | 765.00p | 785.00p | 760.00p | 762.50p | 506 |
| 26/06/2024 | 765.00p | 768.00p | 765.00p | 765.00p | 1650 |
| 25/06/2024 | 765.00p | 769.90p | 760.00p | 765.00p | 1119 |
| 24/06/2024 | 802.50p | 820.00p | 760.00p | 765.00p | 1527 |
| 21/06/2024 | 800.00p | 825.00p | 784.00p | 812.50p | 1747 |
| 20/06/2024 | 800.00p | 804.00p | 795.00p | 800.00p | 381 |
| 19/06/2024 | 805.00p | 820.00p | 780.00p | 800.00p | 1242 |
| 18/06/2024 | 805.00p | 820.00p | 790.00p | 820.00p | 1216 |
| 17/06/2024 | 805.00p | 810.00p | 805.00p | 805.00p | 0 |
| 14/06/2024 | 805.00p | 807.00p | 802.00p | 805.00p | 126 |
| 13/06/2024 | 805.00p | 809.00p | 805.00p | 805.00p | 40 |
| 12/06/2024 | 805.00p | 809.00p | 790.00p | 805.00p | 211 |
| 11/06/2024 | 815.00p | 816.40p | 790.90p | 805.00p | 514 |
| 10/06/2024 | 825.00p | 831.90p | 815.00p | 815.00p | 1809 |
| 07/06/2024 | 825.00p | 825.00p | 810.00p | 825.00p | 3000 |
| 06/06/2024 | 825.00p | 829.50p | 825.00p | 825.00p | 305 |
| 05/06/2024 | 825.00p | 832.50p | 825.00p | 825.00p | 6 |
| 04/06/2024 | 825.00p | 832.50p | 810.00p | 810.00p | 3152 |
| 03/06/2024 | 825.00p | 832.00p | 822.00p | 825.00p | 261 |
| 31/05/2024 | 825.00p | 836.00p | 817.80p | 825.00p | 1009 |
| 30/05/2024 | 845.00p | 845.00p | 810.00p | 832.50p | 12797 |
| 29/05/2024 | 845.00p | 855.00p | 820.50p | 855.00p | 3940 |
| 28/05/2024 | 845.00p | 845.00p | 820.00p | 845.00p | 1274 |
*Close Price adjusted for both dividends and splits