Shares Magazine
952.50p+27.50 (+2.97%)01 Apr 2025, 16:33
Caledonia Mining Corporation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 925.00p | 990.00p | 910.00p | 952.50p | 5,581 |
| Mar 31, 2025 | 925.00p | 960.00p | 900.00p | 925.00p | 13,486 |
| Mar 28, 2025 | 925.00p | 950.00p | 900.00p | 925.00p | 2,144 |
| Mar 27, 2025 | 880.00p | 945.00p | 870.00p | 925.00p | 6,985 |
| Mar 26, 2025 | 875.00p | 890.00p | 860.00p | 875.00p | 1,742 |
| Mar 25, 2025 | 875.00p | 897.00p | 865.00p | 875.00p | 583 |
| Mar 24, 2025 | 875.00p | 900.00p | 865.00p | 875.00p | 1,045 |
| Mar 21, 2025 | 880.00p | 915.00p | 850.00p | 885.00p | 27,715 |
| Mar 20, 2025 | 875.00p | 920.00p | 854.00p | 885.00p | 10,809 |
| Mar 19, 2025 | 872.50p | 897.50p | 872.50p | 875.00p | 2,106 |
| Mar 18, 2025 | 830.00p | 880.00p | 820.00p | 870.00p | 4,983 |
| Mar 17, 2025 | 830.00p | 847.60p | 821.10p | 830.00p | 1,021 |
| Mar 14, 2025 | 825.00p | 850.00p | 810.00p | 830.00p | 2,292 |
| Mar 13, 2025 | 820.00p | 850.00p | 785.00p | 840.00p | 3,370 |
| Mar 12, 2025 | 820.00p | 831.60p | 822.00p | 820.00p | 281 |
| Mar 11, 2025 | 820.00p | 836.00p | 810.40p | 820.00p | 8,245 |
| Mar 10, 2025 | 825.00p | 838.00p | 813.00p | 825.00p | 219 |
| Mar 7, 2025 | 830.00p | 850.00p | 800.00p | 825.00p | 1,789 |
| Mar 6, 2025 | 830.00p | 840.00p | 816.00p | 830.00p | 1,136 |
| Mar 5, 2025 | 815.00p | 850.00p | 810.00p | 830.00p | 3,116 |
| Mar 3, 2025 | 815.00p | 819.20p | 803.00p | 815.00p | 290 |
| Feb 28, 2025 | 830.00p | 842.00p | 802.00p | 815.00p | 1,876 |
| Feb 27, 2025 | 830.00p | 814.00p | 814.00p | 830.00p | 211 |
| Feb 26, 2025 | 840.00p | 860.00p | 810.00p | 830.00p | 1,626 |
| Feb 25, 2025 | 840.00p | 843.20p | 840.00p | 840.00p | 1,057 |
| Feb 24, 2025 | 840.00p | 857.60p | 826.00p | 840.00p | 1,328 |
| Feb 21, 2025 | 840.00p | 845.60p | 823.20p | 840.00p | 648 |
| Feb 20, 2025 | 840.00p | 852.00p | 822.00p | 840.00p | 429 |
| Feb 19, 2025 | 830.00p | 860.00p | 820.00p | 840.00p | 1,651 |
| Feb 18, 2025 | 835.00p | 841.60p | 820.00p | 830.00p | 3,343 |
| Feb 17, 2025 | 830.00p | 850.00p | 820.00p | 835.00p | 1,988 |
| Feb 14, 2025 | 825.00p | 850.00p | 810.00p | 830.00p | 1,557 |
| Feb 13, 2025 | 837.50p | 837.00p | 810.00p | 825.00p | 1,940 |
| Feb 12, 2025 | 837.50p | 845.00p | 827.00p | 837.50p | 2,678 |
| Feb 11, 2025 | 820.00p | 850.00p | 800.00p | 837.50p | 16,143 |
| Feb 10, 2025 | 795.00p | 840.00p | 770.00p | 805.00p | 2,204 |
| Feb 7, 2025 | 780.00p | 835.00p | 760.00p | 790.00p | 8,465 |
| Feb 6, 2025 | 780.00p | 789.00p | 789.00p | 780.00p | 410 |
| Feb 5, 2025 | 772.50p | 800.00p | 781.00p | 777.50p | 764 |
| Feb 4, 2025 | 772.50p | 781.00p | 749.40p | 772.50p | 3,780 |
| Feb 3, 2025 | 772.50p | 800.00p | 750.00p | 772.50p | 4,633 |
| Jan 31, 2025 | 765.00p | 800.00p | 745.00p | 772.50p | 2,052 |
| Jan 30, 2025 | 760.00p | 790.00p | 731.00p | 765.00p | 4,382 |
| Jan 29, 2025 | 775.00p | 800.00p | 740.00p | 780.00p | 6,259 |
| Jan 28, 2025 | 780.00p | 800.00p | 760.00p | 775.00p | 3,150 |
| Jan 27, 2025 | 780.00p | 790.00p | 760.00p | 780.00p | 1,412 |
| Jan 24, 2025 | 790.00p | 810.00p | 760.00p | 780.00p | 781 |
| Jan 23, 2025 | 790.00p | 816.40p | 760.00p | 790.00p | 266 |
| Jan 22, 2025 | 790.00p | 811.00p | 810.00p | 790.00p | 556 |
| Jan 21, 2025 | 790.00p | 790.00p | 760.00p | 790.00p | 4,587 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.