Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/03/2010 1,664.00p 1,674.00p 1,625.00p 1,630.00p 37531
19/03/2010 1,637.00p 1,665.00p 1,637.00p 1,647.00p 103125
18/03/2010 1,649.00p 1,649.00p 1,633.23p 1,643.00p 59254
17/03/2010 1,627.00p 1,644.00p 1,625.00p 1,641.00p 32596
16/03/2010 1,626.00p 1,639.00p 1,626.00p 1,629.00p 50816
15/03/2010 1,650.00p 1,650.00p 1,618.00p 1,624.00p 86865
12/03/2010 1,630.00p 1,640.00p 1,621.00p 1,640.00p 50789
11/03/2010 1,630.00p 1,642.94p 1,621.00p 1,630.00p 18458
10/03/2010 1,620.00p 1,638.95p 1,616.00p 1,630.00p 54085
09/03/2010 1,633.00p 1,649.00p 1,618.00p 1,620.00p 57269
08/03/2010 1,616.00p 1,649.00p 1,613.40p 1,647.00p 22917
05/03/2010 1,610.00p 1,641.00p 1,600.00p 1,625.00p 58009
04/03/2010 1,612.00p 1,625.00p 1,601.00p 1,607.00p 21234
03/03/2010 1,604.00p 1,628.07p 1,602.00p 1,621.00p 30317
02/03/2010 1,599.00p 1,614.00p 1,593.00p 1,604.00p 35286
01/03/2010 1,585.00p 1,609.00p 1,582.00p 1,599.00p 20635
26/02/2010 1,575.00p 1,584.00p 1,556.00p 1,583.00p 30196
25/02/2010 1,580.00p 1,583.00p 1,565.00p 1,565.00p 40575
24/02/2010 1,562.00p 1,580.00p 1,560.00p 1,578.00p 31447
23/02/2010 1,592.00p 1,594.00p 1,574.00p 1,585.00p 34947
22/02/2010 1,570.00p 1,595.00p 1,570.00p 1,586.00p 66793
19/02/2010 1,548.00p 1,567.00p 1,548.00p 1,567.00p 13140
18/02/2010 1,569.00p 1,573.79p 1,551.00p 1,562.00p 46305
17/02/2010 1,555.00p 1,566.90p 1,540.00p 1,558.00p 26280
16/02/2010 1,522.00p 1,548.00p 1,522.00p 1,543.00p 25330
15/02/2010 1,527.00p 1,538.00p 1,518.00p 1,521.00p 26109
12/02/2010 1,521.00p 1,541.00p 1,496.00p 1,514.00p 61026
11/02/2010 1,537.00p 1,540.00p 1,519.00p 1,524.00p 13382
10/02/2010 1,541.00p 1,541.00p 1,515.00p 1,526.00p 47533
09/02/2010 1,517.00p 1,530.00p 1,512.00p 1,512.00p 26547
08/02/2010 1,530.00p 1,540.00p 1,516.00p 1,519.00p 26770
05/02/2010 1,548.00p 1,548.00p 1,520.00p 1,520.00p 96106
04/02/2010 1,576.00p 1,590.98p 1,538.00p 1,544.00p 42744
03/02/2010 1,605.00p 1,611.00p 1,577.00p 1,577.00p 48819
02/02/2010 1,582.00p 1,599.00p 1,561.00p 1,595.00p 37799
01/02/2010 1,565.00p 1,572.00p 1,548.00p 1,567.00p 20803
29/01/2010 1,545.00p 1,574.00p 1,538.12p 1,560.00p 71871
28/01/2010 1,560.00p 1,564.00p 1,535.00p 1,535.00p 25982
27/01/2010 1,520.00p 1,544.90p 1,520.00p 1,537.00p 24931
26/01/2010 1,519.00p 1,537.00p 1,496.31p 1,531.00p 53714
25/01/2010 1,529.00p 1,562.00p 1,520.00p 1,520.00p 36349
22/01/2010 1,548.00p 1,565.14p 1,519.00p 1,519.00p 49976
21/01/2010 1,586.00p 1,621.00p 1,557.00p 1,557.00p 28313
20/01/2010 1,621.00p 1,621.00p 1,572.00p 1,575.00p 21707
19/01/2010 1,624.00p 1,628.00p 1,600.00p 1,609.00p 25298
18/01/2010 1,610.00p 1,628.00p 1,610.00p 1,624.00p 10651
15/01/2010 1,626.00p 1,650.00p 1,611.00p 1,611.00p 43481
14/01/2010 1,650.00p 1,657.00p 1,627.00p 1,628.00p 19008
13/01/2010 1,638.00p 1,660.00p 1,635.00p 1,635.00p 35530
12/01/2010 1,670.00p 1,676.00p 1,640.00p 1,648.00p 27904
11/01/2010 1,675.00p 1,680.37p 1,662.00p 1,668.00p 74615
08/01/2010 1,623.00p 1,669.00p 1,621.00p 1,663.00p 28567
07/01/2010 1,639.00p 1,644.00p 1,610.00p 1,644.00p 22512
06/01/2010 1,636.00p 1,639.00p 1,616.00p 1,629.00p 14812
05/01/2010 1,598.00p 1,640.00p 1,598.00p 1,640.00p 51026
04/01/2010 1,604.00p 1,633.00p 1,591.00p 1,633.00p 17508
31/12/2009 1,570.00p 1,598.00p 1,570.00p 1,598.00p 6221
30/12/2009 1,583.00p 1,599.95p 1,572.00p 1,590.00p 4180
29/12/2009 1,610.00p 1,610.00p 1,589.00p 1,604.00p 9727
24/12/2009 1,600.00p 1,600.00p 1,580.00p 1,600.00p 5920
23/12/2009 1,561.00p 1,607.00p 1,560.00p 1,602.00p 21782
22/12/2009 1,525.00p 1,575.00p 1,525.00p 1,570.00p 56673
21/12/2009 1,536.00p 1,545.45p 1,519.00p 1,519.00p 117490
18/12/2009 1,560.00p 1,588.00p 1,511.00p 1,511.00p 138130
17/12/2009 1,545.00p 1,577.00p 1,545.00p 1,560.00p 28869
16/12/2009 1,536.00p 1,560.00p 1,536.00p 1,553.00p 47216
15/12/2009 1,536.00p 1,567.00p 1,535.00p 1,535.00p 78199
14/12/2009 1,585.00p 1,594.00p 1,535.00p 1,535.00p 95984
11/12/2009 1,595.00p 1,599.00p 1,577.00p 1,580.00p 31533
10/12/2009 1,588.00p 1,589.59p 1,560.00p 1,575.00p 24633
09/12/2009 1,567.00p 1,575.00p 1,557.00p 1,557.00p 22472
08/12/2009 1,611.00p 1,614.00p 1,580.00p 1,581.00p 136352
07/12/2009 1,590.00p 1,609.00p 1,585.00p 1,598.00p 50625
04/12/2009 1,597.00p 1,608.00p 1,580.00p 1,601.00p 124506
03/12/2009 1,605.00p 1,623.00p 1,598.00p 1,600.00p 25356
02/12/2009 1,610.00p 1,631.16p 1,595.00p 1,600.00p 24840
01/12/2009 1,623.00p 1,629.00p 1,608.00p 1,618.00p 30764
30/11/2009 1,595.00p 1,625.75p 1,315.00p 1,609.00p 51640
27/11/2009 1,560.00p 1,611.00p 1,560.00p 1,611.00p 24324
26/11/2009 1,660.00p 1,660.00p 1,578.00p 1,578.00p 57079
25/11/2009 1,649.00p 1,675.79p 1,649.00p 1,670.00p 35946
24/11/2009 1,637.00p 1,672.00p 1,637.00p 1,652.00p 22780
23/11/2009 1,678.00p 1,678.00p 1,634.00p 1,637.00p 68590
20/11/2009 1,666.00p 1,669.00p 1,630.00p 1,634.00p 20691
19/11/2009 1,676.00p 1,690.00p 1,666.00p 1,666.00p 15080
18/11/2009 1,691.00p 1,694.00p 1,673.00p 1,673.00p 22304
17/11/2009 1,705.00p 1,706.00p 1,682.00p 1,682.00p 18077
16/11/2009 1,702.00p 1,708.00p 1,693.00p 1,705.00p 31781
13/11/2009 1,681.00p 1,708.00p 1,681.00p 1,695.00p 17145
12/11/2009 1,684.00p 1,694.00p 1,676.00p 1,681.00p 11427
11/11/2009 1,693.00p 1,704.00p 1,675.00p 1,692.00p 74325
10/11/2009 1,680.00p 1,699.00p 1,680.00p 1,684.00p 67616
09/11/2009 1,675.00p 1,700.00p 1,664.00p 1,700.00p 38759
06/11/2009 1,655.00p 1,676.00p 1,640.00p 1,670.00p 26594
05/11/2009 1,644.00p 1,675.00p 1,644.00p 1,675.00p 25797
04/11/2009 1,644.00p 1,671.00p 1,644.00p 1,671.00p 21954
03/11/2009 1,667.00p 1,667.00p 1,639.00p 1,643.00p 27797
02/11/2009 1,637.00p 1,664.00p 1,637.00p 1,662.00p 43240
30/10/2009 1,663.00p 1,671.00p 1,650.00p 1,650.00p 48769
29/10/2009 1,671.00p 1,671.00p 1,640.00p 1,652.00p 35254
28/10/2009 1,650.00p 1,662.00p 1,641.00p 1,655.00p 41689
27/10/2009 1,662.00p 1,686.00p 1,658.00p 1,666.00p 58179
26/10/2009 1,670.00p 1,681.00p 1,655.00p 1,655.00p 37707
23/10/2009 1,688.00p 1,688.00p 1,662.00p 1,664.00p 26356
22/10/2009 1,676.00p 1,676.00p 1,660.00p 1,662.00p 25449
21/10/2009 1,726.00p 1,726.00p 1,679.00p 1,680.00p 45947
20/10/2009 1,737.00p 1,746.00p 1,722.00p 1,725.00p 22258
19/10/2009 1,750.00p 1,759.00p 1,737.00p 1,759.00p 14225
16/10/2009 1,715.00p 1,753.00p 1,715.00p 1,730.00p 27744
15/10/2009 1,730.00p 1,730.00p 1,712.00p 1,712.00p 15940
14/10/2009 1,708.00p 1,731.00p 1,708.00p 1,714.00p 24899
13/10/2009 1,748.00p 1,748.00p 1,700.00p 1,700.00p 114988
12/10/2009 1,716.00p 1,744.00p 1,716.00p 1,728.00p 30932
09/10/2009 1,733.00p 1,734.00p 1,712.00p 1,720.00p 26677
08/10/2009 1,735.00p 1,736.00p 1,713.00p 1,725.00p 43798
07/10/2009 1,711.00p 1,738.00p 1,703.00p 1,709.00p 25342
06/10/2009 1,685.00p 1,713.00p 1,671.00p 1,713.00p 181908
05/10/2009 1,650.00p 1,673.00p 1,650.00p 1,670.00p 11783
02/10/2009 1,642.00p 1,685.00p 1,642.00p 1,655.00p 61756
01/10/2009 1,675.00p 1,693.00p 1,670.00p 1,670.00p 44781
30/09/2009 1,666.00p 1,688.00p 1,666.00p 1,667.00p 46110
29/09/2009 1,654.00p 1,669.00p 1,645.00p 1,669.00p 31873
28/09/2009 1,632.00p 1,654.00p 1,620.00p 1,653.00p 20646
25/09/2009 1,636.00p 1,646.00p 1,631.00p 1,637.00p 13909
24/09/2009 1,630.00p 1,636.00p 1,625.00p 1,625.00p 42518
23/09/2009 1,667.00p 1,667.00p 1,629.00p 1,629.00p 33926
22/09/2009 1,648.00p 1,656.00p 1,637.00p 1,640.00p 43030
21/09/2009 1,640.00p 1,644.00p 1,615.00p 1,635.00p 33595

*Close Price adjusted for both dividends and splits