Caledonia Investments (CLDN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Investments

Date Open High Low Close* Volume
25/10/2018 2,665.00p 2,675.10p 2,645.00p 2,670.00p 20140
24/10/2018 2,690.00p 2,720.00p 2,670.00p 2,670.00p 11317
23/10/2018 2,675.00p 2,703.39p 2,655.00p 2,680.00p 34178
22/10/2018 2,740.00p 2,755.00p 2,700.55p 2,715.00p 11176
19/10/2018 2,690.00p 2,718.80p 2,690.00p 2,710.00p 29094
18/10/2018 2,725.00p 2,745.00p 2,705.20p 2,710.00p 25539
17/10/2018 2,780.00p 2,790.00p 2,700.00p 2,725.00p 16306
16/10/2018 2,725.00p 2,740.00p 2,705.00p 2,735.00p 27550
15/10/2018 2,705.00p 2,745.00p 2,705.00p 2,720.00p 46225
12/10/2018 2,760.00p 2,775.00p 2,740.00p 2,755.00p 24024
11/10/2018 2,700.00p 2,760.00p 2,669.40p 2,740.00p 45878
10/10/2018 2,760.00p 2,770.00p 2,745.00p 2,750.00p 64003
09/10/2018 2,760.00p 2,777.80p 2,745.00p 2,760.00p 28458
08/10/2018 2,805.00p 2,805.00p 2,740.00p 2,740.00p 36717
05/10/2018 2,815.00p 2,815.00p 2,784.38p 2,810.00p 18572
04/10/2018 2,815.00p 2,815.00p 2,781.00p 2,795.00p 22189
03/10/2018 2,805.00p 2,825.14p 2,780.62p 2,800.00p 10933
02/10/2018 2,770.00p 2,815.00p 2,770.00p 2,805.00p 23492
01/10/2018 2,800.00p 2,820.00p 2,770.30p 2,820.00p 24501
28/09/2018 2,765.00p 2,782.80p 2,752.00p 2,775.00p 16050
27/09/2018 2,780.00p 2,780.00p 2,750.00p 2,750.00p 30360
26/09/2018 2,775.00p 2,785.00p 2,746.50p 2,765.00p 15715
25/09/2018 2,790.00p 2,790.00p 2,762.33p 2,770.00p 17011
24/09/2018 2,780.00p 2,790.00p 2,765.00p 2,765.00p 9307
21/09/2018 2,800.00p 2,800.00p 2,770.00p 2,790.00p 43197
20/09/2018 2,830.00p 2,830.00p 2,777.40p 2,780.00p 53403
19/09/2018 2,845.00p 2,845.00p 2,785.00p 2,810.00p 21614
18/09/2018 2,810.00p 2,810.00p 2,780.00p 2,800.00p 19890
17/09/2018 2,810.00p 2,826.16p 2,805.00p 2,825.00p 11622
14/09/2018 2,795.00p 2,840.00p 2,780.00p 2,810.00p 19859
13/09/2018 2,825.00p 2,830.00p 2,800.00p 2,820.00p 16336
12/09/2018 2,810.00p 2,840.00p 2,775.00p 2,840.00p 21575
11/09/2018 2,790.00p 2,805.00p 2,770.00p 2,800.00p 30558
10/09/2018 2,805.00p 2,815.00p 2,770.00p 2,815.00p 29032
07/09/2018 2,810.00p 2,845.00p 2,770.00p 2,845.00p 33663
06/09/2018 2,810.00p 2,817.75p 2,799.49p 2,810.00p 53975
05/09/2018 2,810.00p 2,815.00p 2,785.00p 2,815.00p 20954
04/09/2018 2,820.00p 2,825.00p 2,794.29p 2,825.00p 17723
03/09/2018 2,775.00p 2,830.00p 2,768.69p 2,825.00p 34074
31/08/2018 2,780.00p 2,890.00p 2,774.00p 2,890.00p 22793
30/08/2018 2,770.00p 2,817.21p 2,770.00p 2,810.00p 31276
29/08/2018 2,820.00p 2,846.29p 2,805.00p 2,820.00p 19409
28/08/2018 2,805.00p 2,850.00p 2,805.00p 2,825.00p 19713
24/08/2018 2,770.00p 2,836.00p 2,770.00p 2,820.00p 9126
23/08/2018 2,810.00p 2,840.00p 2,798.77p 2,815.00p 17894
22/08/2018 2,795.00p 2,840.00p 2,795.00p 2,840.00p 11600
21/08/2018 2,805.00p 2,845.00p 2,785.00p 2,845.00p 14750
20/08/2018 2,835.00p 2,845.00p 2,800.00p 2,800.00p 12938
17/08/2018 2,840.00p 2,840.00p 2,810.00p 2,810.00p 15023
16/08/2018 2,805.00p 2,845.00p 2,795.00p 2,810.00p 21881
15/08/2018 2,840.00p 2,840.00p 2,790.00p 2,810.00p 47353
14/08/2018 2,820.00p 2,838.14p 2,806.75p 2,810.00p 13150
13/08/2018 2,815.00p 2,839.50p 2,802.00p 2,820.00p 29385
10/08/2018 2,810.00p 2,830.00p 2,802.60p 2,830.00p 18612
09/08/2018 2,850.00p 2,850.00p 2,785.00p 2,785.00p 24128
08/08/2018 2,820.00p 2,827.80p 2,805.00p 2,815.00p 42379
07/08/2018 2,810.00p 2,822.71p 2,806.75p 2,810.00p 58227
06/08/2018 2,800.00p 2,850.00p 2,800.00p 2,840.00p 15856
03/08/2018 2,805.00p 2,840.23p 2,795.00p 2,830.00p 17047
02/08/2018 2,810.00p 2,845.00p 2,793.75p 2,810.00p 22640
01/08/2018 2,840.00p 2,845.00p 2,801.65p 2,820.00p 30329
31/07/2018 2,850.00p 2,850.00p 2,793.90p 2,810.00p 51590
30/07/2018 2,830.00p 2,852.10p 2,830.00p 2,850.00p 32258
27/07/2018 2,835.00p 2,880.00p 2,812.50p 2,880.00p 17805
26/07/2018 2,815.00p 2,835.00p 2,785.00p 2,835.00p 14897
25/07/2018 2,845.00p 2,845.00p 2,800.00p 2,820.00p 29168
24/07/2018 2,825.00p 2,840.00p 2,799.95p 2,840.00p 16028
23/07/2018 2,810.00p 2,842.50p 2,800.00p 2,805.00p 11300
20/07/2018 2,815.00p 2,855.00p 2,795.00p 2,850.00p 20779
19/07/2018 2,840.00p 2,850.00p 2,825.00p 2,845.00p 24386
18/07/2018 2,840.00p 2,841.64p 2,810.00p 2,840.00p 30612
17/07/2018 2,830.00p 2,840.00p 2,805.00p 2,840.00p 12825
16/07/2018 2,825.00p 2,840.00p 2,780.00p 2,825.00p 19954
13/07/2018 2,790.00p 2,820.00p 2,779.90p 2,800.00p 16636
12/07/2018 2,765.00p 2,799.80p 2,760.00p 2,785.00p 8228
11/07/2018 2,785.00p 2,800.00p 2,765.40p 2,780.00p 34107
10/07/2018 2,775.00p 2,799.38p 2,764.50p 2,775.00p 25870
09/07/2018 2,765.00p 2,795.00p 2,757.97p 2,780.00p 19406
06/07/2018 2,765.00p 2,770.00p 2,710.00p 2,770.00p 23272
05/07/2018 2,700.00p 2,771.60p 2,700.00p 2,745.00p 22958
04/07/2018 2,710.00p 2,745.00p 2,710.00p 2,745.00p 21823
03/07/2018 2,695.00p 2,760.00p 2,695.00p 2,715.00p 53942
02/07/2018 2,770.00p 2,790.00p 2,705.00p 2,705.00p 11856
29/06/2018 2,770.00p 2,826.72p 2,770.00p 2,810.00p 26445
28/06/2018 2,785.00p 2,828.63p 2,765.00p 2,805.00p 45797
27/06/2018 2,780.00p 2,848.25p 2,770.00p 2,845.00p 30843
26/06/2018 2,775.00p 2,808.00p 2,770.00p 2,780.00p 36089
25/06/2018 2,790.00p 2,790.00p 2,753.60p 2,775.00p 21420
22/06/2018 2,775.00p 2,804.96p 2,765.00p 2,800.00p 29132
21/06/2018 2,785.00p 2,806.07p 2,760.00p 2,760.00p 34274
20/06/2018 2,780.00p 2,810.00p 2,780.00p 2,800.00p 29712
19/06/2018 2,780.00p 2,800.00p 2,755.00p 2,780.00p 37791
18/06/2018 2,800.00p 2,831.94p 2,800.00p 2,800.00p 26775
15/06/2018 2,815.00p 2,870.00p 2,800.00p 2,800.00p 91442
14/06/2018 2,750.00p 2,815.00p 2,739.80p 2,795.00p 118111
13/06/2018 2,785.00p 2,785.00p 2,735.00p 2,750.00p 31533
12/06/2018 2,750.00p 2,750.00p 2,725.00p 2,750.00p 29582
11/06/2018 2,760.00p 2,765.00p 2,720.00p 2,720.00p 16113
08/06/2018 2,770.00p 2,770.00p 2,730.00p 2,745.00p 21344
07/06/2018 2,710.00p 2,770.00p 2,700.00p 2,770.00p 11399
06/06/2018 2,740.00p 2,740.00p 2,691.00p 2,740.00p 34115
05/06/2018 2,745.00p 2,775.00p 2,700.00p 2,705.00p 42860
04/06/2018 2,720.00p 2,780.00p 2,705.00p 2,780.00p 22521
01/06/2018 2,745.00p 2,745.00p 2,705.00p 2,705.00p 14010
31/05/2018 2,725.00p 2,725.00p 2,705.00p 2,720.00p 13596
30/05/2018 2,715.00p 2,730.00p 2,710.00p 2,710.00p 33158
29/05/2018 2,705.00p 2,740.00p 2,655.00p 2,705.00p 22536
25/05/2018 2,700.00p 2,750.00p 2,695.00p 2,750.00p 25389
24/05/2018 2,700.00p 2,700.00p 2,667.48p 2,680.00p 34598
23/05/2018 2,685.00p 2,689.10p 2,650.00p 2,650.00p 30461
22/05/2018 2,700.00p 2,719.20p 2,685.00p 2,685.00p 23334
21/05/2018 2,735.00p 2,735.00p 2,695.00p 2,700.00p 21356
18/05/2018 2,775.00p 2,775.00p 2,685.00p 2,710.00p 25269
17/05/2018 2,730.00p 2,749.00p 2,705.00p 2,705.00p 34886
16/05/2018 2,735.00p 2,774.00p 2,725.00p 2,740.00p 20694
15/05/2018 2,755.00p 2,770.00p 2,700.00p 2,700.00p 18395
14/05/2018 2,740.00p 2,769.25p 2,740.00p 2,740.00p 28485
11/05/2018 2,710.00p 2,780.00p 2,710.00p 2,730.00p 33823
10/05/2018 2,780.00p 2,780.00p 2,748.60p 2,780.00p 29904
09/05/2018 2,755.00p 2,780.00p 2,697.00p 2,780.00p 25640
08/05/2018 2,740.00p 2,775.00p 2,682.70p 2,775.00p 30024
04/05/2018 2,705.00p 2,765.00p 2,695.00p 2,765.00p 19437
03/05/2018 2,770.00p 2,775.00p 2,700.00p 2,700.00p 31450
02/05/2018 2,760.00p 2,765.00p 2,715.50p 2,755.00p 22814
01/05/2018 2,725.00p 2,752.75p 2,725.00p 2,730.00p 28480
30/04/2018 2,730.00p 2,740.00p 2,711.50p 2,715.00p 24989
27/04/2018 2,755.00p 2,755.00p 2,700.00p 2,730.00p 47017
26/04/2018 2,745.00p 2,755.00p 2,705.50p 2,720.00p 17037
25/04/2018 2,685.00p 2,760.00p 2,685.00p 2,735.00p 11453
24/04/2018 2,745.00p 2,780.00p 2,740.00p 2,755.00p 27093
23/04/2018 2,685.00p 2,750.00p 2,673.72p 2,750.00p 31189
20/04/2018 2,680.00p 2,685.00p 2,650.35p 2,680.00p 13251
19/04/2018 2,680.00p 2,698.00p 2,650.00p 2,650.00p 41493
18/04/2018 2,670.00p 2,705.60p 2,670.00p 2,675.00p 35474
17/04/2018 2,690.00p 2,724.15p 2,680.00p 2,680.00p 32813
16/04/2018 2,680.00p 2,715.85p 2,675.00p 2,675.00p 32725
13/04/2018 2,665.00p 2,714.75p 2,665.00p 2,695.00p 39109
12/04/2018 2,675.00p 2,715.00p 2,655.00p 2,690.00p 20040
11/04/2018 2,710.00p 2,715.00p 2,660.00p 2,690.00p 23518
10/04/2018 2,670.00p 2,710.00p 2,670.00p 2,690.00p 35514
09/04/2018 2,670.00p 2,695.00p 2,643.20p 2,670.00p 39437
06/04/2018 2,670.00p 2,670.00p 2,635.00p 2,650.00p 36346
05/04/2018 2,645.00p 2,670.00p 2,600.00p 2,670.00p 54386
04/04/2018 2,680.00p 2,680.00p 2,590.00p 2,625.00p 39112
03/04/2018 2,655.00p 2,680.00p 2,626.16p 2,650.00p 51621
29/03/2018 2,650.00p 2,670.00p 2,632.20p 2,650.00p 50276
28/03/2018 2,650.00p 2,660.00p 2,620.00p 2,650.00p 27657
27/03/2018 2,685.00p 2,700.00p 2,625.00p 2,650.00p 59611
26/03/2018 2,660.00p 2,677.80p 2,640.00p 2,645.00p 49163
23/03/2018 2,710.00p 2,710.00p 2,660.00p 2,690.00p 20409
22/03/2018 2,700.00p 2,740.00p 2,690.00p 2,690.00p 17496
21/03/2018 2,745.00p 2,774.11p 2,725.00p 2,730.00p 27036
20/03/2018 2,710.00p 2,760.00p 2,695.00p 2,730.00p 29008
19/03/2018 2,760.00p 2,784.00p 2,700.00p 2,700.00p 18246
16/03/2018 2,750.00p 2,795.00p 2,734.17p 2,785.00p 28659
15/03/2018 2,770.00p 2,785.00p 2,726.50p 2,780.00p 13069
14/03/2018 2,760.00p 2,785.00p 2,746.05p 2,775.00p 22515
13/03/2018 2,770.00p 2,785.00p 2,753.90p 2,765.00p 19142
12/03/2018 2,785.00p 2,785.00p 2,747.50p 2,785.00p 51219
09/03/2018 2,770.00p 2,770.00p 2,755.00p 2,765.00p 25127
08/03/2018 2,725.00p 2,770.00p 2,710.00p 2,770.00p 17481
07/03/2018 2,715.00p 2,750.00p 2,685.00p 2,750.00p 32219
06/03/2018 2,720.00p 2,730.00p 2,704.00p 2,720.00p 12460
05/03/2018 2,685.00p 2,720.00p 2,680.10p 2,720.00p 34315
02/03/2018 2,650.00p 2,729.75p 2,650.00p 2,685.00p 30308
01/03/2018 2,720.00p 2,737.00p 2,664.95p 2,690.00p 59187
28/02/2018 2,725.00p 2,765.00p 2,715.00p 2,715.00p 33332
27/02/2018 2,775.00p 2,780.00p 2,740.00p 2,750.00p 19765
26/02/2018 2,725.00p 2,775.00p 2,725.00p 2,770.00p 20585
23/02/2018 2,665.00p 2,750.00p 2,665.00p 2,750.00p 13672
22/02/2018 2,680.00p 2,725.00p 2,660.00p 2,690.00p 25682
21/02/2018 2,755.00p 2,755.00p 2,720.00p 2,720.00p 15568
20/02/2018 2,755.00p 2,763.82p 2,740.00p 2,740.00p 16535
19/02/2018 2,760.00p 2,765.00p 2,750.00p 2,750.00p 16790
16/02/2018 2,745.00p 2,780.00p 2,720.50p 2,755.00p 26767
15/02/2018 2,715.00p 2,756.00p 2,715.00p 2,740.00p 48680
14/02/2018 2,750.00p 2,760.00p 2,715.00p 2,740.00p 22099
13/02/2018 2,745.00p 2,775.00p 2,725.00p 2,735.00p 22360
12/02/2018 2,735.00p 2,775.00p 2,735.00p 2,750.00p 26796
09/02/2018 2,665.00p 2,725.12p 2,665.00p 2,720.00p 40312
08/02/2018 2,685.00p 2,747.02p 2,672.50p 2,720.00p 42250
07/02/2018 2,600.00p 2,695.00p 2,595.00p 2,695.00p 49749
06/02/2018 2,575.00p 2,642.42p 2,488.00p 2,600.00p 60418
05/02/2018 2,665.00p 2,684.35p 2,640.00p 2,650.00p 46138
02/02/2018 2,765.00p 2,787.50p 2,675.00p 2,675.00p 40931
01/02/2018 2,775.00p 2,845.00p 2,755.00p 2,765.00p 23022
31/01/2018 2,785.00p 2,830.00p 2,775.20p 2,800.00p 28011
30/01/2018 2,805.00p 2,845.00p 2,770.00p 2,770.00p 18649
29/01/2018 2,850.00p 2,850.00p 2,825.00p 2,825.00p 25863
26/01/2018 2,845.00p 2,871.23p 2,815.25p 2,835.00p 15196
25/01/2018 2,820.00p 2,842.80p 2,805.00p 2,825.00p 10655
24/01/2018 2,890.00p 2,890.00p 2,810.00p 2,810.00p 18180
23/01/2018 2,855.00p 2,885.58p 2,820.00p 2,825.00p 20637
22/01/2018 2,805.00p 2,865.00p 2,805.00p 2,850.00p 52001
19/01/2018 2,865.00p 2,865.00p 2,790.65p 2,805.00p 14939
18/01/2018 2,860.00p 2,868.00p 2,820.00p 2,820.00p 22427
17/01/2018 2,830.00p 2,869.07p 2,805.00p 2,845.00p 24992
16/01/2018 2,830.00p 2,857.00p 2,829.40p 2,845.00p 25562
15/01/2018 2,865.00p 2,865.00p 2,814.00p 2,820.00p 11259
12/01/2018 2,850.00p 2,874.20p 2,805.40p 2,810.00p 45844

*Close Price adjusted for both dividends and splits