Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/11/2014 2,270.00p 2,293.00p 2,270.00p 2,281.00p 93889
10/11/2014 2,288.00p 2,288.00p 2,260.31p 2,270.00p 96627
07/11/2014 2,290.00p 2,295.00p 2,260.00p 2,260.00p 26226
06/11/2014 2,275.00p 2,282.00p 2,270.27p 2,278.00p 18025
05/11/2014 2,261.00p 2,275.00p 2,250.76p 2,270.00p 60173
04/11/2014 2,244.00p 2,255.00p 2,238.49p 2,245.00p 20543
03/11/2014 2,249.00p 2,250.00p 2,240.00p 2,245.00p 23790
31/10/2014 2,240.00p 2,255.00p 2,229.80p 2,245.00p 53407
30/10/2014 2,220.00p 2,225.00p 2,208.00p 2,215.00p 21587
29/10/2014 2,204.00p 2,219.00p 2,200.00p 2,211.00p 30164
28/10/2014 2,192.00p 2,200.00p 2,189.48p 2,195.00p 25189
27/10/2014 2,191.00p 2,199.60p 2,185.00p 2,192.00p 24974
24/10/2014 2,175.00p 2,190.00p 2,173.00p 2,190.00p 8973
23/10/2014 2,175.00p 2,187.00p 2,174.00p 2,182.00p 18413
22/10/2014 2,158.00p 2,198.00p 2,158.00p 2,198.00p 18638
21/10/2014 2,140.00p 2,168.00p 2,140.00p 2,168.00p 11656
20/10/2014 2,152.00p 2,170.00p 2,140.00p 2,146.00p 11223
17/10/2014 2,115.00p 2,155.00p 2,115.00p 2,153.00p 16043
16/10/2014 2,126.00p 2,146.20p 2,104.00p 2,115.00p 33237
15/10/2014 2,185.00p 2,185.00p 2,123.26p 2,125.00p 20880
14/10/2014 2,155.00p 2,167.00p 2,152.00p 2,155.00p 13662
13/10/2014 2,165.00p 2,173.80p 2,151.00p 2,152.00p 25769
10/10/2014 2,190.00p 2,200.00p 2,162.84p 2,165.00p 23350
09/10/2014 2,200.00p 2,223.00p 2,190.00p 2,190.00p 22662
08/10/2014 2,196.00p 2,218.00p 2,191.00p 2,196.00p 14768
07/10/2014 2,169.00p 2,214.00p 2,160.00p 2,190.00p 49524
06/10/2014 2,180.00p 2,180.00p 2,168.00p 2,171.00p 27390
03/10/2014 2,165.00p 2,252.00p 2,150.00p 2,152.00p 21375
02/10/2014 2,155.00p 2,155.92p 2,131.00p 2,131.00p 9003
01/10/2014 2,158.00p 2,168.80p 2,145.00p 2,145.00p 13728
30/09/2014 2,155.00p 2,182.00p 2,150.00p 2,158.00p 14172
29/09/2014 2,165.00p 2,174.00p 2,155.00p 2,163.00p 14999
26/09/2014 2,160.00p 2,195.00p 2,156.18p 2,164.00p 13113
25/09/2014 2,167.00p 2,194.00p 2,162.00p 2,163.00p 17099
24/09/2014 2,185.00p 2,185.00p 2,164.00p 2,168.00p 53618
23/09/2014 2,165.00p 2,174.00p 2,160.30p 2,168.00p 10180
22/09/2014 2,170.00p 2,178.67p 2,168.00p 2,168.00p 17255
19/09/2014 2,199.00p 2,200.00p 2,170.77p 2,184.00p 38755
18/09/2014 2,184.00p 2,190.00p 2,173.00p 2,184.00p 8839
17/09/2014 2,175.00p 2,187.00p 2,164.00p 2,176.00p 19177
16/09/2014 2,170.00p 2,190.00p 2,165.12p 2,179.00p 32145
15/09/2014 2,155.00p 2,172.00p 2,155.00p 2,170.00p 43964
12/09/2014 2,130.00p 2,169.66p 2,130.00p 2,161.00p 50002
11/09/2014 2,130.00p 2,147.00p 2,130.00p 2,139.00p 50952
10/09/2014 2,146.00p 2,149.00p 2,120.00p 2,130.00p 19587
09/09/2014 2,151.00p 2,151.00p 2,125.00p 2,130.00p 30673
08/09/2014 2,159.00p 2,170.00p 2,135.00p 2,140.00p 29029
05/09/2014 2,160.00p 2,165.00p 2,148.00p 2,148.00p 16662
04/09/2014 2,165.00p 2,172.00p 2,154.00p 2,165.00p 53844
03/09/2014 2,170.00p 2,177.00p 2,145.00p 2,145.00p 32641
02/09/2014 2,165.00p 2,177.95p 2,161.95p 2,174.00p 20525
01/09/2014 2,160.00p 2,172.00p 2,160.00p 2,170.00p 14737
29/08/2014 2,170.00p 2,172.00p 2,157.00p 2,157.00p 17875
28/08/2014 2,172.00p 2,172.00p 2,160.00p 2,165.00p 17875
27/08/2014 2,178.00p 2,178.00p 2,153.00p 2,165.00p 30350
26/08/2014 2,172.00p 2,179.00p 2,146.13p 2,160.00p 31068
22/08/2014 2,160.00p 2,172.14p 2,145.00p 2,145.00p 21282
21/08/2014 2,160.00p 2,170.00p 2,157.95p 2,161.00p 20119
20/08/2014 2,161.00p 2,170.00p 2,157.00p 2,157.00p 16430
19/08/2014 2,166.00p 2,174.00p 2,145.00p 2,170.00p 15586
18/08/2014 2,166.00p 2,166.00p 2,142.60p 2,160.00p 16020
15/08/2014 2,150.00p 2,168.00p 2,137.38p 2,154.00p 16570
14/08/2014 2,140.00p 2,150.00p 2,133.75p 2,141.00p 40498
13/08/2014 2,139.00p 2,139.00p 2,122.00p 2,132.00p 19833
12/08/2014 2,110.00p 2,128.00p 2,110.00p 2,127.00p 24590
11/08/2014 2,132.00p 2,136.00p 2,107.81p 2,128.00p 17919
08/08/2014 2,122.00p 2,129.00p 2,102.52p 2,120.00p 16333
07/08/2014 2,117.00p 2,138.00p 2,115.00p 2,116.00p 19083
06/08/2014 2,135.00p 2,136.43p 2,110.00p 2,123.00p 18080
05/08/2014 2,150.00p 2,150.00p 2,132.00p 2,132.00p 13654
04/08/2014 2,141.00p 2,150.00p 2,135.00p 2,135.00p 20536
01/08/2014 2,135.00p 2,152.00p 2,130.00p 2,144.00p 12694
31/07/2014 2,155.00p 2,160.15p 2,136.66p 2,145.00p 20445
30/07/2014 2,157.00p 2,162.63p 2,155.00p 2,160.00p 16507
29/07/2014 2,155.00p 2,169.00p 2,152.00p 2,152.00p 14941
28/07/2014 2,170.00p 2,185.24p 2,155.00p 2,155.00p 14030
25/07/2014 2,175.00p 2,190.37p 2,170.00p 2,172.00p 12889
24/07/2014 2,188.00p 2,198.00p 2,174.61p 2,198.00p 23698
23/07/2014 2,190.00p 2,195.25p 2,175.00p 2,187.00p 19921
22/07/2014 2,205.00p 2,205.00p 2,183.78p 2,190.00p 19276
21/07/2014 2,183.00p 2,200.00p 2,168.00p 2,181.00p 21912
18/07/2014 2,190.00p 2,206.00p 2,179.90p 2,200.00p 18946
17/07/2014 2,205.00p 2,205.00p 2,187.00p 2,187.00p 16733
16/07/2014 2,209.00p 2,220.00p 2,205.00p 2,205.00p 16359
15/07/2014 2,220.00p 2,229.00p 2,193.00p 2,193.00p 16080
14/07/2014 2,233.00p 2,241.40p 2,208.00p 2,220.00p 12170
11/07/2014 2,223.00p 2,227.00p 2,205.00p 2,208.00p 13247
10/07/2014 2,202.00p 2,223.12p 2,188.00p 2,210.00p 21234
09/07/2014 2,213.00p 2,235.00p 2,204.33p 2,235.00p 12147
08/07/2014 2,264.00p 2,272.00p 2,235.00p 2,245.00p 30033
07/07/2014 2,271.00p 2,273.00p 2,251.00p 2,272.00p 30261
04/07/2014 2,247.00p 2,280.00p 2,244.40p 2,280.00p 15232
03/07/2014 2,248.00p 2,255.00p 2,238.80p 2,255.00p 25434
02/07/2014 2,242.00p 2,248.00p 2,227.64p 2,248.00p 18263
01/07/2014 2,203.00p 2,240.00p 2,203.00p 2,240.00p 54124
30/06/2014 2,217.00p 2,247.00p 2,212.00p 2,225.00p 26733
27/06/2014 2,236.00p 2,250.00p 2,230.00p 2,245.00p 47751
26/06/2014 2,195.00p 2,235.00p 2,195.00p 2,230.00p 18257
25/06/2014 2,200.00p 2,210.92p 2,195.00p 2,207.00p 17214
24/06/2014 2,238.00p 2,238.00p 2,200.00p 2,200.00p 27939
23/06/2014 2,230.00p 2,241.50p 2,225.00p 2,229.00p 26894
20/06/2014 2,230.00p 2,241.00p 2,228.89p 2,230.00p 36648
19/06/2014 2,127.00p 2,237.95p 2,127.00p 2,211.00p 45810
18/06/2014 2,140.00p 2,141.00p 2,128.00p 2,141.00p 11989
17/06/2014 2,145.00p 2,155.00p 2,120.00p 2,120.00p 40431
16/06/2014 2,180.00p 2,180.00p 2,136.00p 2,140.00p 31920
13/06/2014 2,190.00p 2,200.00p 2,164.24p 2,167.00p 23732
12/06/2014 2,192.00p 2,200.00p 2,178.00p 2,200.00p 19008
11/06/2014 2,200.00p 2,205.65p 2,189.53p 2,200.00p 17990
10/06/2014 2,195.00p 2,215.10p 2,195.00p 2,204.00p 16520
09/06/2014 2,202.00p 2,212.17p 2,195.00p 2,201.00p 19047
06/06/2014 2,194.00p 2,207.00p 2,186.00p 2,202.00p 12855
05/06/2014 2,195.00p 2,202.00p 2,177.00p 2,186.00p 21493
04/06/2014 2,201.00p 2,202.80p 2,193.00p 2,195.00p 16350
03/06/2014 2,210.00p 2,220.00p 2,200.00p 2,200.00p 18199
02/06/2014 2,220.00p 2,225.83p 2,208.00p 2,210.00p 33604
30/05/2014 2,228.00p 2,229.00p 2,215.00p 2,223.00p 14902
29/05/2014 2,193.00p 2,227.00p 2,182.00p 2,219.00p 28131
28/05/2014 2,175.00p 2,190.00p 2,159.00p 2,190.00p 24703
27/05/2014 2,166.00p 2,166.00p 2,145.00p 2,159.00p 19385
23/05/2014 2,125.00p 2,140.00p 2,125.00p 2,134.00p 13533
22/05/2014 2,119.00p 2,151.46p 2,119.00p 2,136.00p 15532
21/05/2014 2,118.00p 2,134.00p 2,108.00p 2,131.00p 16072
20/05/2014 2,115.00p 2,126.00p 2,108.00p 2,108.00p 14066
19/05/2014 2,119.00p 2,129.36p 2,093.00p 2,093.00p 19760
16/05/2014 2,128.00p 2,128.00p 2,112.00p 2,112.00p 22758
15/05/2014 2,160.00p 2,160.00p 2,110.00p 2,110.00p 28268
14/05/2014 2,151.00p 2,158.00p 2,146.56p 2,150.00p 10533
13/05/2014 2,151.00p 2,160.00p 2,115.00p 2,143.00p 10229
12/05/2014 2,120.00p 2,142.76p 2,115.00p 2,115.00p 17841
09/05/2014 2,125.00p 2,131.76p 2,110.00p 2,115.00p 25142
08/05/2014 2,122.00p 2,129.00p 2,110.00p 2,126.00p 20571
07/05/2014 2,133.00p 2,133.96p 2,115.00p 2,121.00p 21950
06/05/2014 2,120.00p 2,129.00p 2,116.00p 2,126.00p 27209
02/05/2014 2,148.00p 2,151.50p 2,115.00p 2,116.00p 24257
01/05/2014 2,135.00p 2,135.00p 2,090.00p 2,120.00p 18945
30/04/2014 2,123.00p 2,147.04p 2,090.00p 2,090.00p 45102
29/04/2014 2,104.00p 2,121.00p 2,092.00p 2,110.00p 23926
28/04/2014 2,081.00p 2,102.82p 2,080.00p 2,092.00p 22667
25/04/2014 2,085.00p 2,096.16p 2,075.00p 2,080.00p 20166
24/04/2014 2,091.00p 2,103.00p 2,090.00p 2,095.00p 31832
23/04/2014 2,100.00p 2,102.00p 2,090.00p 2,092.00p 23551
22/04/2014 2,079.00p 2,092.00p 2,052.00p 2,075.00p 20863
17/04/2014 2,055.00p 2,064.52p 2,050.00p 2,050.00p 13457
16/04/2014 2,058.00p 2,070.23p 2,050.00p 2,050.00p 26790
15/04/2014 2,055.00p 2,057.00p 2,022.00p 2,022.00p 24400
14/04/2014 2,050.00p 2,061.00p 2,039.00p 2,040.00p 32085
11/04/2014 2,055.00p 2,061.00p 2,045.00p 2,061.00p 23171
10/04/2014 2,055.00p 2,075.00p 2,055.00p 2,055.00p 21433
09/04/2014 2,045.00p 2,075.00p 2,020.00p 2,055.00p 68035
08/04/2014 2,011.00p 2,040.00p 2,000.00p 2,020.00p 61681
07/04/2014 2,008.00p 2,008.00p 1,980.00p 2,008.00p 115116
04/04/2014 1,983.00p 1,999.00p 1,977.00p 1,985.00p 26882
03/04/2014 1,975.00p 1,985.00p 1,975.00p 1,977.00p 20320
02/04/2014 1,999.00p 1,999.00p 1,980.00p 1,985.00p 47244
01/04/2014 1,941.00p 1,989.00p 1,923.00p 1,985.00p 43190
31/03/2014 1,926.00p 1,939.17p 1,923.00p 1,923.00p 20709
28/03/2014 1,931.00p 1,942.94p 1,930.00p 1,930.00p 18528
27/03/2014 1,940.00p 1,951.00p 1,930.00p 1,930.00p 26427
26/03/2014 1,950.00p 1,956.00p 1,940.00p 1,940.00p 22208
25/03/2014 1,944.00p 1,953.00p 1,937.08p 1,945.00p 30693

*Close Price adjusted for both dividends and splits