Caledonia Mining Corporation P Recent Share Price (LSE:CMCL)

LSE:CMCL - Caledonia Mining Corp PLC Caledonia Mining Corporation P
Sector: Materials, Industry: Gold

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Apr 2014	GBX	45	45.2	43	44.5	222.5	0.0 (0.0%)	23,498
22 Apr 2014	GBX	45	45	44.5	44.5	222.5	-0.5 (-1.11%)	0
17 Apr 2014	GBX	45	45	44.25	45	225	-0.5 (-1.10%)	15,000
16 Apr 2014	GBX	45.5	45.7	45.5	45.5	227.5	0.0 (0.0%)	100,000
15 Apr 2014	GBX	45.5	46.2	44	45.5	227.5	+0.5 (+1.11%)	105,372
14 Apr 2014	GBX	45	46.3	45	45	225	0.0 (0.0%)	215
11 Apr 2014	GBX	45	46.3	45	45	225	0.0 (0.0%)	32,375
10 Apr 2014	GBX	45	45.1	45	45	225	0.0 (0.0%)	1,319
9 Apr 2014	GBX	45	45	45	45	225	0.0 (0.0%)	883
8 Apr 2014	GBX	45	47	45	45	225	0.0 (0.0%)	42,649
7 Apr 2014	GBX	45	46.4	43.6	45	225	0.0 (0.0%)	16,670
4 Apr 2014	GBX	45	46.4	43.5	45	225	0.0 (0.0%)	31,494
3 Apr 2014	GBX	45	45.2	45	45	225	+0.5 (+1.12%)	673
2 Apr 2014	GBX	44.5	45	42.25	44.5	222.5	0.0 (0.0%)	55,147
1 Apr 2014	GBX	46.5	46.7	44.5	44.5	222.5	-2 (-4.30%)	52,066
31 Mar 2014	GBX	46.5	46.75	46.25	46.5	232.5	-0.5 (-1.06%)	177,624
28 Mar 2014	GBX	47.75	47.75	47	47	235	-1 (-2.08%)	34,948
27 Mar 2014	GBX	47.5	48.6	47	48	240	+0.5 (+1.05%)	32,000
26 Mar 2014	GBX	47.5	47.5	47	47.5	237.5	-1 (-2.06%)	4,100
25 Mar 2014	GBX	48.5	48.5	48.5	48.5	242.5	0.0 (0.0%)	0
24 Mar 2014	GBX	49	49.4	47	48.5	242.5	-0.5 (-1.02%)	27,153
21 Mar 2014	GBX	49	50.2	47	49	245	0.0 (0.0%)	89,850
20 Mar 2014	GBX	49	50.4	48.25	49	245	0.0 (0.0%)	12,699
19 Mar 2014	GBX	48.25	49	48.25	49	245	+1 (+2.08%)	1,500
18 Mar 2014	GBX	48.25	48.25	48	48	240	0.0 (0.0%)	812
17 Mar 2014	GBX	48	49	48	48	240	+1 (+2.13%)	39,710
14 Mar 2014	GBX	47	47	47	47	235	0.0 (0.0%)	0
13 Mar 2014	GBX	47	47.75	47	47	235	+1.5 (+3.30%)	13,098
12 Mar 2014	GBX	45	45.5	45	45.5	227.5	+1 (+2.25%)	16,785
11 Mar 2014	GBX	44.5	45.2799	44.5	44.5	222.5	0.0 (0.0%)	8,373