Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/03/2016 2,225.00p 2,270.00p 2,215.00p 2,215.00p 23347
04/03/2016 2,221.00p 2,275.00p 2,221.00p 2,251.00p 18700
03/03/2016 2,225.00p 2,241.00p 2,220.00p 2,220.00p 19359
02/03/2016 2,290.00p 2,299.00p 2,275.00p 2,275.00p 31363
01/03/2016 2,271.00p 2,289.74p 2,264.87p 2,280.00p 13885
29/02/2016 2,261.00p 2,290.00p 2,236.80p 2,290.00p 12684
26/02/2016 2,245.00p 2,281.00p 2,195.60p 2,257.00p 31975
25/02/2016 2,240.00p 2,251.00p 2,198.58p 2,251.00p 21766
24/02/2016 2,195.00p 2,225.00p 2,180.00p 2,225.00p 18271
23/02/2016 2,236.00p 2,240.00p 2,191.00p 2,240.00p 23480
22/02/2016 2,220.00p 2,236.00p 2,200.00p 2,236.00p 13409
19/02/2016 2,213.00p 2,225.00p 2,174.85p 2,225.00p 10188
18/02/2016 2,174.00p 2,213.00p 2,171.00p 2,213.00p 11519
17/02/2016 2,145.00p 2,210.00p 2,113.40p 2,210.00p 21160
16/02/2016 2,143.00p 2,171.49p 2,112.00p 2,112.00p 23140
15/02/2016 2,179.00p 2,179.64p 2,136.00p 2,149.00p 31101
12/02/2016 2,130.00p 2,159.00p 2,125.00p 2,125.00p 31189
11/02/2016 2,139.00p 2,159.00p 2,122.72p 2,140.00p 29888
10/02/2016 2,169.00p 2,192.85p 2,141.00p 2,146.00p 32309
09/02/2016 2,166.00p 2,190.00p 2,138.00p 2,138.00p 25268
08/02/2016 2,158.00p 2,190.00p 2,141.00p 2,180.00p 23009
05/02/2016 2,145.00p 2,170.39p 2,125.00p 2,168.00p 15503
04/02/2016 2,121.00p 2,165.95p 2,113.52p 2,155.00p 24344
03/02/2016 2,176.00p 2,203.81p 2,098.85p 2,120.00p 67298
02/02/2016 2,176.00p 2,194.28p 2,170.00p 2,170.00p 10223
01/02/2016 2,223.00p 2,223.00p 2,174.73p 2,193.00p 18408
29/01/2016 2,185.00p 2,203.60p 2,178.05p 2,195.00p 19488
28/01/2016 2,215.00p 2,215.00p 2,170.00p 2,170.00p 14945
27/01/2016 2,220.00p 2,220.00p 2,180.00p 2,180.00p 21034
26/01/2016 2,180.00p 2,198.00p 2,177.30p 2,187.00p 14164
25/01/2016 2,185.00p 2,208.50p 2,171.00p 2,171.00p 17519
22/01/2016 2,200.00p 2,220.00p 2,181.00p 2,181.00p 29811
21/01/2016 2,175.00p 2,197.00p 2,158.00p 2,158.00p 15400
20/01/2016 2,235.00p 2,238.00p 2,165.00p 2,165.00p 39112
19/01/2016 2,264.00p 2,276.50p 2,235.00p 2,240.00p 26081
18/01/2016 2,289.00p 2,289.00p 2,230.00p 2,235.00p 24767
15/01/2016 2,283.00p 2,300.00p 2,250.00p 2,250.00p 23560
14/01/2016 2,316.00p 2,328.80p 2,270.00p 2,270.00p 33308
13/01/2016 2,330.00p 2,357.30p 2,312.00p 2,312.00p 17098
12/01/2016 2,355.00p 2,358.60p 2,313.96p 2,320.00p 25468
11/01/2016 2,350.00p 2,350.00p 2,315.00p 2,320.00p 36753
08/01/2016 2,351.00p 2,352.67p 2,315.00p 2,315.00p 19842
07/01/2016 2,345.00p 2,373.64p 2,320.00p 2,339.00p 25056
06/01/2016 2,382.00p 2,386.40p 2,355.00p 2,358.00p 11655
05/01/2016 2,350.00p 2,385.00p 2,350.00p 2,385.00p 19037
04/01/2016 2,385.00p 2,385.00p 2,341.00p 2,341.00p 20938
31/12/2015 2,391.00p 2,397.30p 2,374.00p 2,374.00p 5087
30/12/2015 2,389.00p 2,391.00p 2,373.00p 2,391.00p 10494
29/12/2015 2,389.00p 2,395.00p 2,348.60p 2,395.00p 17824
24/12/2015 2,373.00p 2,385.00p 2,357.88p 2,380.00p 2412
23/12/2015 2,381.00p 2,385.00p 2,345.70p 2,385.00p 12431
22/12/2015 2,353.00p 2,362.80p 2,342.00p 2,342.00p 21289
21/12/2015 2,385.00p 2,385.00p 2,344.00p 2,344.00p 13745
18/12/2015 2,356.00p 2,374.12p 2,334.00p 2,370.00p 20203
17/12/2015 2,345.00p 2,380.00p 2,345.00p 2,346.00p 19051
16/12/2015 2,345.00p 2,359.30p 2,345.00p 2,345.00p 11168
15/12/2015 2,360.00p 2,360.00p 2,326.60p 2,335.00p 42871
14/12/2015 2,321.00p 2,352.00p 2,320.00p 2,320.00p 14683
11/12/2015 2,359.00p 2,359.00p 2,320.00p 2,349.00p 14856
10/12/2015 2,360.00p 2,360.00p 2,335.00p 2,335.00p 13145
09/12/2015 2,370.00p 2,370.00p 2,336.00p 2,349.00p 8069
08/12/2015 2,370.00p 2,370.00p 2,332.00p 2,332.00p 14914
07/12/2015 2,340.00p 2,392.08p 2,335.00p 2,335.00p 11655
04/12/2015 2,335.00p 2,377.88p 2,335.00p 2,351.00p 19360
03/12/2015 2,355.00p 2,375.49p 2,355.00p 2,360.00p 25944
02/12/2015 2,360.00p 2,392.00p 2,350.00p 2,392.00p 17102
01/12/2015 2,345.00p 2,387.00p 2,345.00p 2,387.00p 10419
30/11/2015 2,369.00p 2,379.00p 2,345.00p 2,345.00p 12141
27/11/2015 2,345.00p 2,365.49p 2,345.00p 2,362.00p 10840
26/11/2015 2,353.00p 2,365.04p 2,342.00p 2,345.00p 19402
25/11/2015 2,377.00p 2,392.92p 2,342.00p 2,343.00p 51843
24/11/2015 2,395.00p 2,397.00p 2,355.00p 2,358.00p 36749
23/11/2015 2,400.00p 2,403.06p 2,395.00p 2,395.00p 9704
20/11/2015 2,417.00p 2,419.20p 2,400.00p 2,410.00p 12314
19/11/2015 2,400.00p 2,431.00p 2,395.00p 2,400.00p 18821
18/11/2015 2,392.00p 2,416.50p 2,390.00p 2,395.00p 13645
17/11/2015 2,408.00p 2,420.50p 2,390.00p 2,407.00p 10427
16/11/2015 2,409.00p 2,409.00p 2,385.00p 2,400.00p 19411
13/11/2015 2,408.00p 2,413.00p 2,395.00p 2,406.00p 16988
12/11/2015 2,416.00p 2,416.00p 2,395.00p 2,410.00p 8496
11/11/2015 2,424.00p 2,425.00p 2,397.00p 2,409.00p 14647
10/11/2015 2,415.00p 2,435.50p 2,410.00p 2,413.00p 26761
09/11/2015 2,420.00p 2,445.00p 2,415.00p 2,424.00p 25335
06/11/2015 2,425.00p 2,425.00p 2,410.00p 2,422.00p 23622
05/11/2015 2,449.00p 2,449.00p 2,420.00p 2,420.00p 20247
04/11/2015 2,415.00p 2,447.00p 2,415.00p 2,430.00p 16417
03/11/2015 2,417.00p 2,428.00p 2,408.64p 2,428.00p 17017
02/11/2015 2,400.00p 2,419.00p 2,400.00p 2,415.00p 14903
30/10/2015 2,414.00p 2,422.00p 2,395.40p 2,399.00p 17049
29/10/2015 2,410.00p 2,439.00p 2,400.19p 2,412.00p 15654
28/10/2015 2,410.00p 2,423.09p 2,396.00p 2,421.00p 12200
27/10/2015 2,440.00p 2,440.00p 2,394.00p 2,404.00p 15589
26/10/2015 2,420.00p 2,439.20p 2,400.30p 2,425.00p 27852
23/10/2015 2,395.00p 2,444.00p 2,392.00p 2,420.00p 18254
22/10/2015 2,355.00p 2,425.00p 2,355.00p 2,409.00p 27831
21/10/2015 2,355.00p 2,379.00p 2,331.00p 2,372.00p 17343
20/10/2015 2,361.00p 2,380.00p 2,355.00p 2,363.00p 13997
19/10/2015 2,385.00p 2,414.02p 2,350.00p 2,360.00p 18507
16/10/2015 2,355.00p 2,383.25p 2,350.00p 2,350.00p 18309
15/10/2015 2,350.00p 2,362.00p 2,350.00p 2,352.00p 19813
14/10/2015 2,370.00p 2,382.44p 2,350.00p 2,350.00p 12603
13/10/2015 2,413.00p 2,418.72p 2,365.00p 2,365.00p 21611
12/10/2015 2,384.00p 2,423.00p 2,384.00p 2,387.00p 17678
09/10/2015 2,405.00p 2,434.30p 2,395.00p 2,400.00p 28554
08/10/2015 2,385.00p 2,393.00p 2,353.00p 2,361.00p 24301
07/10/2015 2,258.00p 2,395.00p 2,258.00p 2,395.00p 44503
06/10/2015 2,270.00p 2,292.00p 2,246.70p 2,292.00p 17234
05/10/2015 2,225.00p 2,278.00p 2,225.00p 2,278.00p 25556
02/10/2015 2,220.00p 2,220.00p 2,203.84p 2,207.00p 17503
01/10/2015 2,195.00p 2,206.00p 2,175.40p 2,200.00p 59617
30/09/2015 2,190.00p 2,192.00p 2,160.27p 2,180.00p 19835
29/09/2015 2,150.00p 2,155.25p 2,140.00p 2,141.00p 18714
28/09/2015 2,157.00p 2,195.75p 2,152.15p 2,160.00p 38221
25/09/2015 2,144.00p 2,160.00p 2,144.00p 2,149.00p 22898
24/09/2015 2,166.00p 2,170.00p 2,110.00p 2,115.00p 27812
23/09/2015 2,155.00p 2,180.80p 2,150.00p 2,150.00p 15519
22/09/2015 2,187.00p 2,203.75p 2,141.00p 2,141.00p 31445
21/09/2015 2,200.00p 2,200.00p 2,175.00p 2,185.00p 30149
18/09/2015 2,230.00p 2,233.20p 2,190.00p 2,195.00p 31328
17/09/2015 2,250.00p 2,250.00p 2,220.00p 2,220.00p 10443
16/09/2015 2,245.00p 2,248.75p 2,228.00p 2,228.00p 14348
15/09/2015 2,264.00p 2,265.00p 2,236.00p 2,236.00p 22262
14/09/2015 2,283.00p 2,301.25p 2,250.00p 2,250.00p 22162
11/09/2015 2,296.00p 2,303.50p 2,280.00p 2,280.00p 17626
10/09/2015 2,318.00p 2,325.00p 2,288.00p 2,288.00p 18516
09/09/2015 2,329.00p 2,329.25p 2,300.00p 2,300.00p 17187
08/09/2015 2,310.00p 2,318.00p 2,285.00p 2,285.00p 10339
07/09/2015 2,320.00p 2,330.00p 2,285.00p 2,285.00p 6995
04/09/2015 2,302.00p 2,316.90p 2,285.00p 2,292.00p 7629
03/09/2015 2,310.00p 2,327.32p 2,295.43p 2,325.00p 12548
02/09/2015 2,299.00p 2,325.00p 2,284.00p 2,303.00p 15289
01/09/2015 2,300.00p 2,316.00p 2,288.11p 2,316.00p 18916
28/08/2015 2,307.00p 2,320.00p 2,280.53p 2,314.00p 14602
27/08/2015 2,280.00p 2,324.08p 2,270.00p 2,321.00p 21189
26/08/2015 2,240.00p 2,264.00p 2,225.05p 2,264.00p 13925
25/08/2015 2,205.00p 2,270.00p 2,184.45p 2,244.00p 29669
24/08/2015 2,230.00p 2,240.84p 2,157.80p 2,164.00p 45730
21/08/2015 2,300.00p 2,305.88p 2,251.10p 2,265.00p 27236
20/08/2015 2,320.00p 2,326.00p 2,310.00p 2,321.00p 15238
19/08/2015 2,330.00p 2,330.00p 2,320.00p 2,320.00p 11669
18/08/2015 2,339.00p 2,343.50p 2,325.00p 2,332.00p 19697
17/08/2015 2,330.00p 2,342.08p 2,325.00p 2,325.00p 20929
14/08/2015 2,349.00p 2,350.00p 2,330.00p 2,340.00p 18215
13/08/2015 2,340.00p 2,349.00p 2,327.10p 2,330.00p 13253
12/08/2015 2,325.00p 2,342.39p 2,303.00p 2,329.00p 28341
11/08/2015 2,330.00p 2,339.35p 2,325.00p 2,325.00p 16661
10/08/2015 2,330.00p 2,335.12p 2,319.54p 2,325.00p 19730
07/08/2015 2,325.00p 2,339.10p 2,312.00p 2,312.00p 29052
06/08/2015 2,341.00p 2,350.00p 2,315.00p 2,331.00p 14242
05/08/2015 2,349.00p 2,349.00p 2,327.00p 2,340.00p 19260
04/08/2015 2,370.00p 2,370.00p 2,325.82p 2,327.00p 20066
03/08/2015 2,351.00p 2,358.96p 2,339.00p 2,341.00p 17849
31/07/2015 2,361.00p 2,379.00p 2,340.00p 2,379.00p 21202
30/07/2015 2,378.00p 2,378.00p 2,350.00p 2,350.00p 23121
29/07/2015 2,398.00p 2,398.00p 2,362.00p 2,362.00p 25137
28/07/2015 2,380.00p 2,401.37p 2,369.00p 2,369.00p 23267
27/07/2015 2,415.00p 2,424.00p 2,380.00p 2,380.00p 12221
24/07/2015 2,432.00p 2,434.40p 2,408.00p 2,408.00p 14064
23/07/2015 2,425.00p 2,436.00p 2,425.00p 2,436.00p 7603
22/07/2015 2,435.00p 2,435.00p 2,423.37p 2,432.00p 50532
21/07/2015 2,434.00p 2,436.75p 2,426.00p 2,426.00p 14038
20/07/2015 2,425.00p 2,447.00p 2,410.75p 2,431.00p 111046
17/07/2015 2,420.00p 2,427.00p 2,410.00p 2,419.00p 26266
16/07/2015 2,420.00p 2,430.00p 2,400.30p 2,425.00p 17514
15/07/2015 2,383.00p 2,417.00p 2,383.00p 2,406.00p 19089
14/07/2015 2,421.00p 2,425.77p 2,385.00p 2,398.00p 15227
13/07/2015 2,392.00p 2,419.04p 2,392.00p 2,413.00p 12546
10/07/2015 2,405.00p 2,411.00p 2,390.00p 2,392.00p 29012
09/07/2015 2,435.00p 2,435.00p 2,390.00p 2,390.00p 31669
08/07/2015 2,456.00p 2,456.25p 2,430.00p 2,430.00p 13246
07/07/2015 2,477.00p 2,480.00p 2,441.00p 2,442.00p 23320
06/07/2015 2,460.00p 2,476.00p 2,447.00p 2,450.00p 21290
03/07/2015 2,447.00p 2,480.00p 2,447.00p 2,478.00p 11410
02/07/2015 2,460.00p 2,477.75p 2,448.84p 2,475.00p 41418
01/07/2015 2,414.00p 2,455.00p 2,414.00p 2,425.00p 72146
30/06/2015 2,424.00p 2,441.00p 2,415.00p 2,425.00p 42105
29/06/2015 2,370.00p 2,434.03p 2,370.00p 2,405.00p 21661
26/06/2015 2,440.00p 2,443.71p 2,415.00p 2,415.00p 23886
25/06/2015 2,440.00p 2,453.00p 2,435.00p 2,435.00p 22249
24/06/2015 2,456.00p 2,458.14p 2,440.00p 2,452.00p 30293
23/06/2015 2,446.00p 2,453.00p 2,435.00p 2,441.00p 39548
22/06/2015 2,424.00p 2,439.00p 2,420.00p 2,439.00p 54923
19/06/2015 2,435.00p 2,435.00p 2,394.00p 2,405.00p 59878
18/06/2015 2,465.00p 2,470.00p 2,433.00p 2,433.00p 26086
17/06/2015 2,465.00p 2,485.00p 2,462.00p 2,462.00p 14209
16/06/2015 2,470.00p 2,475.00p 2,465.00p 2,473.00p 24026
15/06/2015 2,475.00p 2,485.69p 2,462.00p 2,465.00p 24607
12/06/2015 2,493.00p 2,494.00p 2,475.00p 2,494.00p 16820
11/06/2015 2,492.00p 2,492.00p 2,476.00p 2,490.00p 23291
10/06/2015 2,475.00p 2,485.00p 2,467.00p 2,485.00p 20398
09/06/2015 2,475.00p 2,477.56p 2,464.33p 2,475.00p 22080
08/06/2015 2,482.00p 2,496.00p 2,475.00p 2,480.00p 24794
05/06/2015 2,490.00p 2,500.60p 2,475.00p 2,494.00p 28066
04/06/2015 2,495.00p 2,517.66p 2,485.00p 2,486.00p 19427
03/06/2015 2,490.00p 2,515.00p 2,481.60p 2,515.00p 49378
02/06/2015 2,480.00p 2,490.00p 2,460.00p 2,490.00p 35627
01/06/2015 2,440.00p 2,485.78p 2,437.50p 2,475.00p 39517
29/05/2015 2,411.00p 2,430.00p 2,405.00p 2,430.00p 22815
28/05/2015 2,410.00p 2,422.00p 2,401.55p 2,407.00p 26313
27/05/2015 2,416.00p 2,416.00p 2,395.00p 2,400.00p 20948

*Close Price adjusted for both dividends and splits