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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Caledonia Mining Corporation (DI) (CMCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2011 | 462.50p | 495.00p | 462.50p | 462.50p | 100 |
| 31/12/2010 | 462.50p | 462.50p | 450.00p | 450.00p | 0 |
| 30/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/12/2010 | 450.00p | 470.00p | 450.00p | 450.00p | 100 |
| 20/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/12/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 0 |
| 16/12/2010 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 15/12/2010 | 412.50p | 437.50p | 412.50p | 437.50p | 200 |
| 14/12/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 13/12/2010 | 462.50p | 462.50p | 400.00p | 412.50p | 2152 |
| 10/12/2010 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 09/12/2010 | 462.50p | 462.50p | 432.50p | 462.50p | 2000 |
| 08/12/2010 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 07/12/2010 | 437.50p | 475.00p | 437.50p | 462.50p | 220 |
| 06/12/2010 | 425.00p | 437.50p | 425.00p | 437.50p | 0 |
| 03/12/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/12/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2010 | 412.50p | 475.00p | 412.50p | 425.00p | 2611 |
| 30/11/2010 | 412.50p | 450.00p | 412.50p | 412.50p | 600 |
| 29/11/2010 | 362.50p | 412.50p | 362.50p | 412.50p | 700 |
| 26/11/2010 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 25/11/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/11/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/11/2010 | 350.00p | 399.00p | 350.00p | 350.00p | 16 |
| 22/11/2010 | 337.50p | 362.50p | 337.50p | 350.00p | 0 |
| 19/11/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 18/11/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 17/11/2010 | 350.00p | 350.00p | 337.50p | 337.50p | 0 |
| 16/11/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/11/2010 | 350.00p | 400.00p | 350.00p | 350.00p | 48 |
| 12/11/2010 | 362.50p | 362.50p | 350.00p | 350.00p | 0 |
| 11/11/2010 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/11/2010 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 09/11/2010 | 306.25p | 325.00p | 306.25p | 325.00p | 200 |
| 08/11/2010 | 300.00p | 306.25p | 300.00p | 306.25p | 0 |
| 05/11/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/11/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/11/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/11/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/11/2010 | 306.25p | 306.25p | 300.00p | 300.00p | 0 |
| 29/10/2010 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 28/10/2010 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 27/10/2010 | 312.50p | 325.00p | 306.25p | 306.25p | 28 |
| 26/10/2010 | 300.00p | 325.00p | 300.00p | 312.50p | 614 |
| 25/10/2010 | 300.00p | 312.00p | 300.00p | 300.00p | 88 |
| 22/10/2010 | 300.00p | 300.00p | 287.50p | 300.00p | 500 |
| 21/10/2010 | 281.25p | 300.00p | 281.25p | 300.00p | 0 |
| 20/10/2010 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 19/10/2010 | 268.75p | 281.25p | 268.75p | 281.25p | 0 |
| 18/10/2010 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 15/10/2010 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 14/10/2010 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 13/10/2010 | 287.50p | 287.50p | 268.75p | 268.75p | 0 |
| 12/10/2010 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/10/2010 | 275.00p | 325.00p | 275.00p | 287.50p | 500 |
| 08/10/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/10/2010 | 250.00p | 259.50p | 250.00p | 250.00p | 193 |
| 06/10/2010 | 237.50p | 251.75p | 237.50p | 237.50p | 9 |
| 05/10/2010 | 237.50p | 262.50p | 237.50p | 237.50p | 3600 |
| 04/10/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/10/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 30/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 28/09/2010 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 27/09/2010 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 24/09/2010 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 23/09/2010 | 225.00p | 231.25p | 225.00p | 231.25p | 0 |
| 22/09/2010 | 212.50p | 225.00p | 212.50p | 225.00p | 0 |
| 21/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/09/2010 | 212.50p | 219.40p | 212.50p | 212.50p | 13 |
| 15/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 13/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/09/2010 | 212.50p | 212.50p | 178.00p | 212.50p | 35 |
| 09/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 02/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/09/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 31/08/2010 | 212.50p | 219.40p | 212.50p | 212.50p | 49 |
| 27/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/08/2010 | 206.25p | 212.50p | 206.25p | 212.50p | 0 |
| 25/08/2010 | 212.50p | 212.50p | 175.00p | 212.50p | 160 |
| 24/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 18/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 13/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 12/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 05/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 04/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/08/2010 | 212.50p | 212.50p | 206.25p | 212.50p | 0 |
| 02/08/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 30/07/2010 | 212.50p | 212.50p | 178.00p | 212.50p | 19 |
| 29/07/2010 | 212.50p | 219.40p | 212.50p | 212.50p | 8 |
| 28/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 27/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 13/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 12/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/07/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 05/07/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 02/07/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 01/07/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 30/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 29/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 28/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 25/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 24/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 23/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 22/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 21/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 18/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 17/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 16/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 15/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 14/06/2010 | 218.75p | 226.80p | 218.75p | 218.75p | 70 |
| 11/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 10/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 09/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 08/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 07/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 04/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 03/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 02/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 01/06/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 28/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 27/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 26/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 25/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 24/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 21/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 20/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 19/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 18/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 17/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 14/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 13/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 12/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 11/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 10/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 07/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 06/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 05/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 04/05/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 30/04/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 29/04/2010 | 218.75p | 218.75p | 218.75p | 218.75p | 0 |
| 28/04/2010 | 212.50p | 218.75p | 212.50p | 218.75p | 0 |
| 27/04/2010 | 212.50p | 219.40p | 212.50p | 212.50p | 268 |
| 26/04/2010 | 212.50p | 237.50p | 212.50p | 212.50p | 59 |
| 23/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/04/2010 | 212.50p | 237.50p | 212.50p | 212.50p | 4 |
| 20/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 13/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 12/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/04/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/04/2010 | 212.50p | 223.46p | 212.50p | 212.50p | 300 |
| 07/04/2010 | 206.25p | 212.50p | 206.25p | 212.50p | 0 |
| 06/04/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 01/04/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 31/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 30/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 29/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 26/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 25/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 24/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 23/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 22/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 19/03/2010 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
*Close Price adjusted for both dividends and splits