Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/05/2015 2,395.00p 2,407.28p 2,381.00p 2,381.00p 23796
22/05/2015 2,402.00p 2,407.75p 2,384.00p 2,390.00p 18611
21/05/2015 2,387.00p 2,401.00p 2,381.00p 2,401.00p 20635
20/05/2015 2,375.00p 2,405.00p 2,375.00p 2,391.00p 24126
19/05/2015 2,391.00p 2,391.00p 2,372.25p 2,386.00p 24302
18/05/2015 2,400.00p 2,416.37p 2,371.00p 2,372.00p 28331
15/05/2015 2,414.00p 2,432.40p 2,396.00p 2,396.00p 22674
14/05/2015 2,447.00p 2,447.00p 2,405.00p 2,410.00p 19882
13/05/2015 2,427.00p 2,449.75p 2,422.00p 2,422.00p 35939
12/05/2015 2,430.00p 2,445.00p 2,425.05p 2,427.00p 29169
11/05/2015 2,460.00p 2,466.00p 2,435.04p 2,445.00p 24847
08/05/2015 2,450.00p 2,463.00p 2,425.30p 2,460.00p 40159
07/05/2015 2,448.00p 2,448.00p 2,420.00p 2,420.00p 11774
06/05/2015 2,450.00p 2,450.00p 2,420.00p 2,420.00p 16803
05/05/2015 2,420.00p 2,444.60p 2,420.00p 2,430.00p 23703
01/05/2015 2,410.00p 2,424.41p 2,405.15p 2,420.00p 12849
30/04/2015 2,425.00p 2,430.19p 2,405.00p 2,405.00p 21199
29/04/2015 2,432.00p 2,444.98p 2,411.00p 2,414.00p 13749
28/04/2015 2,449.00p 2,454.00p 2,423.00p 2,436.00p 21948
27/04/2015 2,450.00p 2,452.90p 2,439.77p 2,444.00p 21793
24/04/2015 2,460.00p 2,460.00p 2,435.12p 2,445.00p 13967
23/04/2015 2,433.00p 2,450.00p 2,430.00p 2,438.00p 8058
22/04/2015 2,445.00p 2,450.00p 2,416.00p 2,437.00p 26556
21/04/2015 2,452.00p 2,455.25p 2,434.00p 2,445.00p 14170
20/04/2015 2,443.00p 2,462.00p 2,439.00p 2,445.00p 26456
17/04/2015 2,452.00p 2,468.88p 2,440.00p 2,441.00p 14349
16/04/2015 2,440.00p 2,475.00p 2,440.00p 2,465.00p 23023
15/04/2015 2,406.00p 2,449.00p 2,406.00p 2,440.00p 16584
14/04/2015 2,420.00p 2,435.00p 2,406.92p 2,435.00p 23377
13/04/2015 2,400.00p 2,420.43p 2,386.99p 2,420.00p 20400
10/04/2015 2,333.00p 2,400.00p 2,333.00p 2,398.00p 39621
09/04/2015 2,344.00p 2,346.00p 2,321.90p 2,346.00p 18659
08/04/2015 2,340.00p 2,345.00p 2,310.00p 2,333.00p 31004
07/04/2015 2,301.00p 2,326.00p 2,294.25p 2,326.00p 29011
02/04/2015 2,300.00p 2,307.57p 2,288.08p 2,297.00p 22368
01/04/2015 2,286.00p 2,300.00p 2,271.00p 2,271.00p 20216
31/03/2015 2,296.00p 2,303.00p 2,265.00p 2,281.00p 46589
30/03/2015 2,277.00p 2,293.45p 2,265.00p 2,280.00p 23708
27/03/2015 2,285.00p 2,311.86p 2,265.00p 2,290.00p 33727
26/03/2015 2,315.00p 2,320.00p 2,270.00p 2,284.00p 31957
25/03/2015 2,331.00p 2,340.45p 2,315.00p 2,315.00p 34925
24/03/2015 2,345.00p 2,345.00p 2,329.00p 2,340.00p 24224
23/03/2015 2,349.00p 2,350.00p 2,316.00p 2,344.00p 34278
20/03/2015 2,325.00p 2,345.00p 2,319.63p 2,345.00p 39838
19/03/2015 2,325.00p 2,336.00p 2,320.90p 2,336.00p 35945
18/03/2015 2,313.00p 2,332.00p 2,298.12p 2,325.00p 34249
17/03/2015 2,313.00p 2,322.23p 2,290.00p 2,291.00p 18027
16/03/2015 2,310.00p 2,320.00p 2,286.00p 2,300.00p 52296
13/03/2015 2,293.00p 2,300.00p 2,280.00p 2,280.00p 17584
12/03/2015 2,281.00p 2,293.27p 2,280.00p 2,282.00p 59725
11/03/2015 2,309.00p 2,309.00p 2,275.00p 2,280.00p 31296
10/03/2015 2,305.00p 2,315.12p 2,280.00p 2,280.00p 30056
09/03/2015 2,313.00p 2,319.50p 2,286.00p 2,300.00p 23122
06/03/2015 2,309.00p 2,325.00p 2,303.07p 2,310.00p 32774
05/03/2015 2,310.00p 2,310.00p 2,300.00p 2,305.00p 33222
04/03/2015 2,300.00p 2,310.00p 2,296.00p 2,305.00p 17233
03/03/2015 2,310.00p 2,322.00p 2,294.00p 2,306.00p 21670
02/03/2015 2,310.00p 2,323.60p 2,304.00p 2,310.00p 35178
27/02/2015 2,323.00p 2,327.70p 2,306.60p 2,310.00p 21523
26/02/2015 2,320.00p 2,330.00p 2,310.00p 2,311.00p 23149
25/02/2015 2,334.00p 2,335.00p 2,310.00p 2,330.00p 21508
24/02/2015 2,316.00p 2,330.00p 2,316.00p 2,330.00p 23428
23/02/2015 2,330.00p 2,335.00p 2,314.00p 2,320.00p 17687
20/02/2015 2,325.00p 2,331.50p 2,311.00p 2,326.00p 23443
19/02/2015 2,363.00p 2,363.00p 2,311.00p 2,335.00p 36031
18/02/2015 2,339.00p 2,348.00p 2,321.06p 2,326.00p 20606
17/02/2015 2,351.00p 2,355.00p 2,325.23p 2,330.00p 27233
16/02/2015 2,330.00p 2,359.00p 2,325.83p 2,335.00p 13279
13/02/2015 2,318.00p 2,365.00p 2,318.00p 2,323.00p 26868
12/02/2015 2,310.00p 2,322.00p 2,305.00p 2,313.00p 6747
11/02/2015 2,313.00p 2,320.00p 2,301.68p 2,320.00p 24470
10/02/2015 2,326.00p 2,326.00p 2,308.90p 2,325.00p 9784
09/02/2015 2,316.00p 2,331.13p 2,292.89p 2,318.00p 18170
06/02/2015 2,297.00p 2,330.00p 2,297.00p 2,330.00p 21351
05/02/2015 2,320.00p 2,320.00p 2,295.00p 2,320.00p 16658
04/02/2015 2,300.00p 2,315.00p 2,295.00p 2,312.00p 23081
03/02/2015 2,300.00p 2,317.04p 2,295.00p 2,301.00p 27944
02/02/2015 2,315.00p 2,325.92p 2,295.00p 2,305.00p 17620
30/01/2015 2,306.00p 2,319.00p 2,295.00p 2,295.00p 13518
29/01/2015 2,307.00p 2,313.44p 2,290.00p 2,304.00p 19800
28/01/2015 2,315.00p 2,320.00p 2,290.00p 2,320.00p 12273
27/01/2015 2,312.00p 2,316.68p 2,285.25p 2,315.00p 20784
26/01/2015 2,309.00p 2,326.70p 2,300.00p 2,308.00p 23177
23/01/2015 2,313.00p 2,330.00p 2,300.00p 2,318.00p 15430
22/01/2015 2,309.00p 2,318.00p 2,295.00p 2,300.00p 87488
21/01/2015 2,304.00p 2,310.00p 2,290.00p 2,295.00p 31145
20/01/2015 2,307.00p 2,307.00p 2,285.00p 2,285.00p 14805
19/01/2015 2,303.00p 2,307.00p 2,280.00p 2,280.00p 10099
16/01/2015 2,302.00p 2,302.00p 2,280.00p 2,280.00p 20493
15/01/2015 2,316.00p 2,316.00p 2,270.00p 2,279.00p 19465
14/01/2015 2,305.00p 2,312.00p 2,278.00p 2,278.00p 17486
13/01/2015 2,310.00p 2,322.00p 2,302.00p 2,314.00p 17690
12/01/2015 2,319.00p 2,334.22p 2,301.00p 2,306.00p 19078
09/01/2015 2,323.00p 2,330.88p 2,304.75p 2,312.00p 18877
08/01/2015 2,310.00p 2,337.00p 2,310.00p 2,325.00p 28970
07/01/2015 2,325.00p 2,325.00p 2,310.00p 2,310.00p 23683
06/01/2015 2,320.00p 2,330.88p 2,310.00p 2,317.00p 17314
05/01/2015 2,320.00p 2,333.00p 2,320.00p 2,325.00p 14394
02/01/2015 2,315.00p 2,334.00p 2,313.00p 2,334.00p 14003
31/12/2014 2,321.00p 2,321.00p 2,292.00p 2,319.00p 4562
30/12/2014 2,309.00p 2,318.60p 2,296.00p 2,296.00p 14897
29/12/2014 2,317.00p 2,325.44p 2,302.00p 2,318.00p 13482
24/12/2014 2,317.00p 2,317.00p 2,298.84p 2,310.00p 5170
23/12/2014 2,284.00p 2,310.00p 2,284.00p 2,310.00p 31953
22/12/2014 2,290.00p 2,321.50p 2,290.00p 2,310.00p 23348
19/12/2014 2,300.00p 2,309.66p 2,262.00p 2,262.00p 44252
18/12/2014 2,272.00p 2,303.00p 2,272.00p 2,299.00p 19659
17/12/2014 2,300.00p 2,303.30p 2,267.00p 2,288.00p 21412
16/12/2014 2,290.00p 2,298.22p 2,260.00p 2,280.00p 35624
15/12/2014 2,282.00p 2,300.00p 2,260.00p 2,260.00p 23677
12/12/2014 2,270.00p 2,287.20p 2,257.43p 2,261.00p 18677
11/12/2014 2,298.00p 2,300.00p 2,270.07p 2,295.00p 20345
10/12/2014 2,308.00p 2,323.00p 2,295.00p 2,295.00p 22475
09/12/2014 2,305.00p 2,312.08p 2,295.00p 2,300.00p 14269
08/12/2014 2,320.00p 2,330.45p 2,305.00p 2,305.00p 21658
05/12/2014 2,315.00p 2,326.18p 2,305.29p 2,310.00p 9700
04/12/2014 2,317.00p 2,331.00p 2,303.00p 2,309.00p 11929
03/12/2014 2,318.00p 2,318.00p 2,299.10p 2,308.00p 28954
02/12/2014 2,315.00p 2,315.00p 2,295.73p 2,305.00p 20669
01/12/2014 2,314.00p 2,314.00p 2,285.00p 2,290.00p 40236
28/11/2014 2,322.00p 2,330.00p 2,301.00p 2,301.00p 18456
27/11/2014 2,319.00p 2,330.00p 2,306.50p 2,314.00p 14714
26/11/2014 2,282.00p 2,314.54p 2,282.00p 2,294.00p 15004
25/11/2014 2,290.00p 2,300.88p 2,287.00p 2,297.00p 21450
24/11/2014 2,292.00p 2,317.00p 2,282.20p 2,290.00p 22149
21/11/2014 2,285.00p 2,295.00p 2,271.58p 2,285.00p 22125
20/11/2014 2,285.00p 2,301.68p 2,276.33p 2,282.00p 22896
19/11/2014 2,300.00p 2,325.05p 2,286.67p 2,294.00p 27415
18/11/2014 2,300.00p 2,331.00p 2,287.00p 2,287.00p 22225
17/11/2014 2,270.00p 2,298.00p 2,270.00p 2,295.00p 15856
14/11/2014 2,270.00p 2,299.00p 2,270.00p 2,285.00p 23094
13/11/2014 2,299.00p 2,299.00p 2,278.00p 2,285.00p 10978
12/11/2014 2,290.00p 2,290.00p 2,270.00p 2,276.00p 15917

*Close Price adjusted for both dividends and splits