Shares Magazine
975.00p-5.00 (-0.51%)02 May 2025, 16:19
Caledonia Mining Corporation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 980.00p | 1010.00p | 950.00p | 975.00p | 1,848 |
| May 1, 2025 | 985.00p | 1010.00p | 970.00p | 980.00p | 7,879 |
| Apr 30, 2025 | 980.00p | 996.80p | 964.80p | 980.00p | 2,258 |
| Apr 29, 2025 | 980.00p | 1000.00p | 960.00p | 980.00p | 2,512 |
| Apr 28, 2025 | 1015.00p | 1040.00p | 960.00p | 980.00p | 12,673 |
| Apr 25, 2025 | 1025.00p | 1050.00p | 1000.00p | 1020.00p | 2,719 |
| Apr 24, 2025 | 1020.00p | 1040.00p | 1010.00p | 1020.00p | 6,580 |
| Apr 23, 2025 | 1075.00p | 1071.00p | 1020.00p | 1020.00p | 7,233 |
| Apr 22, 2025 | 1045.00p | 1100.00p | 1010.00p | 1080.00p | 18,472 |
| Apr 17, 2025 | 1045.00p | 1080.00p | 1040.00p | 1045.00p | 6,031 |
| Apr 16, 2025 | 985.00p | 1070.00p | 980.00p | 1040.00p | 11,341 |
| Apr 15, 2025 | 985.00p | 1000.00p | 982.00p | 985.00p | 6,212 |
| Apr 14, 2025 | 970.00p | 1000.00p | 965.00p | 985.00p | 15,285 |
| Apr 11, 2025 | 925.00p | 990.00p | 940.00p | 990.00p | 11,827 |
| Apr 10, 2025 | 915.00p | 946.00p | 900.00p | 925.00p | 3,388 |
| Apr 9, 2025 | 892.50p | 930.00p | 855.00p | 902.50p | 2,764 |
| Apr 8, 2025 | 895.00p | 930.00p | 860.00p | 915.00p | 6,211 |
| Apr 7, 2025 | 912.50p | 925.00p | 855.00p | 870.00p | 5,555 |
| Apr 4, 2025 | 925.00p | 950.00p | 900.00p | 915.00p | 3,433 |
| Apr 3, 2025 | 925.00p | 950.00p | 900.00p | 925.00p | 1,744 |
| Apr 2, 2025 | 942.50p | 960.00p | 875.00p | 875.00p | 12,670 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.