Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/05/2020 2,660.00p 2,720.00p 2,660.00p 2,675.00p 28241
28/05/2020 2,675.00p 2,710.00p 2,645.00p 2,645.00p 22895
27/05/2020 2,715.00p 2,715.00p 2,648.81p 2,655.00p 17354
26/05/2020 2,670.00p 2,700.00p 2,645.00p 2,645.00p 30149
22/05/2020 2,605.00p 2,670.00p 2,600.00p 2,670.00p 11317
21/05/2020 2,590.00p 2,640.00p 2,590.00p 2,630.00p 22895
20/05/2020 2,600.00p 2,629.77p 2,587.60p 2,600.00p 24793
19/05/2020 2,630.00p 2,640.00p 2,572.10p 2,600.00p 21205
18/05/2020 2,610.00p 2,641.08p 2,572.89p 2,600.00p 30423
15/05/2020 2,585.00p 2,605.00p 2,545.00p 2,595.00p 38699
14/05/2020 2,570.00p 2,580.00p 2,520.00p 2,520.00p 35432
13/05/2020 2,590.00p 2,590.00p 2,550.00p 2,560.00p 26576
12/05/2020 2,550.00p 2,581.11p 2,545.00p 2,575.00p 18900
11/05/2020 2,550.00p 2,575.00p 2,500.00p 2,550.00p 38640
07/05/2020 2,480.00p 2,540.00p 2,454.05p 2,495.00p 39341
06/05/2020 2,520.00p 2,555.00p 2,304.75p 2,440.00p 32003
05/05/2020 2,565.00p 2,570.00p 2,490.00p 2,490.00p 26983
01/05/2020 2,610.00p 2,675.00p 2,610.00p 2,620.00p 15463
30/04/2020 2,650.00p 2,720.00p 2,644.64p 2,665.00p 54229
29/04/2020 2,645.00p 2,720.00p 2,641.40p 2,690.00p 27783
28/04/2020 2,555.00p 2,675.00p 2,542.60p 2,675.00p 21879
27/04/2020 2,575.00p 2,610.00p 2,550.00p 2,585.00p 21496
24/04/2020 2,545.00p 2,586.30p 2,492.21p 2,550.00p 33960
23/04/2020 2,600.00p 2,615.00p 2,550.00p 2,580.00p 37539
22/04/2020 2,540.00p 2,615.00p 2,530.00p 2,615.00p 32019
21/04/2020 2,680.00p 2,680.00p 2,525.00p 2,525.00p 34320
20/04/2020 2,680.00p 2,680.00p 2,630.00p 2,655.00p 28178
17/04/2020 2,650.00p 2,735.00p 2,620.00p 2,735.00p 35663
16/04/2020 2,630.00p 2,630.00p 2,575.00p 2,590.00p 18613
15/04/2020 2,645.00p 2,674.40p 2,580.00p 2,620.00p 39312
14/04/2020 2,720.00p 2,720.00p 2,620.00p 2,620.00p 46743
09/04/2020 2,585.00p 2,745.00p 2,585.00p 2,745.00p 48854
08/04/2020 2,425.00p 2,630.00p 2,420.00p 2,630.00p 42490
07/04/2020 2,355.00p 2,575.00p 2,345.00p 2,495.00p 62039
06/04/2020 2,270.00p 2,355.00p 2,220.00p 2,355.00p 45951
03/04/2020 2,315.00p 2,315.00p 2,180.00p 2,180.00p 41615
02/04/2020 2,300.00p 2,365.00p 2,265.00p 2,290.00p 46957
01/04/2020 2,400.00p 2,400.00p 2,310.00p 2,350.00p 34536
31/03/2020 2,435.00p 2,465.00p 2,380.00p 2,435.00p 41476
30/03/2020 2,315.00p 2,394.02p 2,216.70p 2,335.00p 44769
27/03/2020 2,300.00p 2,344.12p 2,240.00p 2,275.00p 57894
26/03/2020 2,205.00p 2,315.00p 2,125.00p 2,315.00p 52961
25/03/2020 2,030.00p 2,211.34p 2,030.00p 2,155.00p 64157
24/03/2020 1,978.00p 2,055.00p 1,930.60p 2,040.00p 36256
23/03/2020 1,930.00p 1,979.83p 1,920.00p 1,932.00p 77181
20/03/2020 2,005.00p 2,069.20p 1,962.00p 2,020.00p 82850
19/03/2020 2,020.00p 2,040.75p 1,930.00p 1,946.00p 131667
18/03/2020 2,180.00p 2,216.98p 2,015.00p 2,020.00p 88743
17/03/2020 2,570.00p 2,570.00p 2,160.00p 2,175.00p 105765
16/03/2020 2,530.00p 2,570.00p 2,371.52p 2,480.00p 77914
13/03/2020 2,750.00p 2,750.00p 2,600.00p 2,605.00p 58403
12/03/2020 2,640.00p 2,723.69p 2,610.00p 2,670.00p 57397
11/03/2020 2,865.00p 2,865.00p 2,795.00p 2,795.00p 35660
10/03/2020 2,885.00p 2,885.00p 2,810.00p 2,810.00p 125285
09/03/2020 2,785.00p 2,860.00p 2,735.45p 2,810.00p 53715
06/03/2020 2,960.00p 2,960.00p 2,917.91p 2,920.00p 37184
05/03/2020 2,990.00p 2,998.91p 2,950.00p 2,965.00p 26972
04/03/2020 2,995.00p 3,015.00p 2,975.00p 2,975.00p 51780
03/03/2020 2,940.00p 3,010.00p 2,922.07p 2,975.00p 35789
02/03/2020 2,950.00p 2,950.00p 2,860.00p 2,900.00p 41158
28/02/2020 2,910.00p 2,920.00p 2,850.00p 2,875.00p 93370
27/02/2020 2,985.00p 3,030.05p 2,940.00p 2,940.00p 67626
26/02/2020 3,030.00p 3,035.00p 3,000.00p 3,005.00p 45047
25/02/2020 3,060.00p 3,094.63p 3,030.00p 3,030.00p 31504
24/02/2020 3,080.00p 3,081.92p 3,050.00p 3,070.00p 49302
21/02/2020 3,120.00p 3,135.25p 3,095.00p 3,095.00p 41834
20/02/2020 3,120.00p 3,132.00p 3,115.00p 3,115.00p 20842
19/02/2020 3,120.00p 3,140.00p 3,113.45p 3,140.00p 26380
18/02/2020 3,125.00p 3,125.00p 3,111.25p 3,125.00p 29402
17/02/2020 3,130.00p 3,140.00p 3,115.00p 3,115.00p 33641
14/02/2020 3,105.00p 3,163.00p 3,105.00p 3,125.00p 27161
13/02/2020 3,110.00p 3,146.35p 3,095.00p 3,095.00p 27905
12/02/2020 3,100.00p 3,130.00p 3,100.00p 3,100.00p 29435
11/02/2020 3,100.00p 3,122.25p 3,090.00p 3,090.00p 43138
10/02/2020 3,100.00p 3,120.00p 3,091.00p 3,095.00p 27260
07/02/2020 3,115.00p 3,122.35p 3,095.00p 3,120.00p 34902
06/02/2020 3,110.00p 3,130.00p 3,100.51p 3,130.00p 29634
05/02/2020 3,090.00p 3,110.00p 3,090.00p 3,095.00p 16942
04/02/2020 3,085.00p 3,105.00p 3,075.25p 3,090.00p 36670
03/02/2020 3,080.00p 3,100.00p 3,060.00p 3,070.00p 28939
31/01/2020 3,120.00p 3,120.00p 3,070.00p 3,070.00p 28057
30/01/2020 3,135.00p 3,135.00p 3,090.00p 3,090.00p 29292
29/01/2020 3,125.00p 3,140.00p 3,100.00p 3,105.00p 37902
28/01/2020 3,105.00p 3,120.00p 3,095.00p 3,105.00p 23410
27/01/2020 3,100.00p 3,120.00p 3,092.85p 3,095.00p 31346
24/01/2020 3,120.00p 3,160.00p 3,115.00p 3,130.00p 19888
23/01/2020 3,130.00p 3,148.10p 3,100.00p 3,105.00p 24007
22/01/2020 3,115.00p 3,160.00p 3,105.00p 3,135.00p 29728
21/01/2020 3,110.00p 3,125.00p 3,099.53p 3,110.00p 23824
20/01/2020 3,120.00p 3,130.00p 3,110.00p 3,125.00p 18617
17/01/2020 3,140.00p 3,140.00p 3,110.10p 3,120.00p 26630
16/01/2020 3,140.00p 3,148.80p 3,110.00p 3,115.00p 40360
15/01/2020 3,150.00p 3,150.00p 3,110.00p 3,110.00p 34742
14/01/2020 3,140.00p 3,161.72p 3,110.00p 3,110.00p 43319
13/01/2020 3,120.00p 3,160.00p 3,120.00p 3,140.00p 38167
10/01/2020 3,155.00p 3,155.00p 3,115.00p 3,115.00p 33684
09/01/2020 3,165.00p 3,165.00p 3,120.00p 3,120.00p 34365
08/01/2020 3,130.00p 3,165.00p 3,125.00p 3,125.00p 39407
07/01/2020 3,150.00p 3,180.00p 3,130.00p 3,130.00p 38562
06/01/2020 3,170.00p 3,180.00p 3,150.00p 3,150.00p 47208
03/01/2020 3,175.00p 3,181.75p 3,150.00p 3,170.00p 34058
02/01/2020 3,135.00p 3,180.00p 3,135.00p 3,180.00p 40125
31/12/2019 3,145.00p 3,160.00p 3,121.00p 3,130.00p 21971
30/12/2019 3,125.00p 3,130.00p 3,115.00p 3,130.00p 30989
27/12/2019 3,120.00p 3,130.00p 3,120.00p 3,125.00p 29455
24/12/2019 3,135.00p 3,153.44p 3,120.00p 3,120.00p 4666
23/12/2019 3,160.00p 3,160.00p 3,130.00p 3,130.00p 29398
20/12/2019 3,145.00p 3,155.00p 3,125.00p 3,140.00p 47513
19/12/2019 3,160.00p 3,173.00p 3,135.00p 3,150.00p 40801
18/12/2019 3,190.00p 3,190.00p 3,150.00p 3,150.00p 33639
17/12/2019 3,155.00p 3,195.00p 3,150.00p 3,160.00p 51823
16/12/2019 3,160.00p 3,165.00p 3,130.00p 3,150.00p 59819
13/12/2019 3,100.00p 3,165.00p 3,099.84p 3,150.00p 58091
12/12/2019 3,065.00p 3,085.00p 3,030.00p 3,080.00p 33362
11/12/2019 3,080.00p 3,083.20p 3,000.00p 3,050.00p 42589
10/12/2019 3,095.00p 3,095.00p 3,065.00p 3,070.00p 19010
09/12/2019 3,100.00p 3,100.00p 3,085.00p 3,085.00p 30032
06/12/2019 3,050.00p 3,100.00p 3,050.00p 3,085.00p 24003
05/12/2019 3,090.00p 3,090.00p 3,067.21p 3,080.00p 16350
04/12/2019 3,065.00p 3,080.00p 3,060.20p 3,070.00p 18527
03/12/2019 3,080.00p 3,125.00p 3,060.00p 3,065.00p 27210
02/12/2019 3,105.00p 3,107.40p 3,080.00p 3,095.00p 31905
29/11/2019 3,105.00p 3,105.00p 3,085.00p 3,085.00p 24625
28/11/2019 3,095.00p 3,105.00p 3,068.00p 3,100.00p 49382
27/11/2019 3,075.00p 3,095.00p 3,060.00p 3,080.00p 73708
26/11/2019 3,055.00p 3,070.00p 3,035.00p 3,070.00p 34008
25/11/2019 3,030.00p 3,060.00p 3,016.90p 3,060.00p 29738
22/11/2019 3,035.00p 3,045.00p 3,010.00p 3,045.00p 13962
21/11/2019 3,010.00p 3,060.00p 3,010.00p 3,020.00p 15226
20/11/2019 3,060.00p 3,060.00p 3,005.00p 3,020.00p 11632
19/11/2019 3,050.00p 3,050.00p 3,030.00p 3,030.00p 14832
18/11/2019 3,025.00p 3,040.00p 3,025.00p 3,025.00p 24394
15/11/2019 3,035.00p 3,038.70p 3,025.00p 3,035.00p 16622
14/11/2019 3,025.00p 3,045.00p 3,025.00p 3,025.00p 13046
13/11/2019 3,035.00p 3,060.00p 3,020.00p 3,025.00p 23576
12/11/2019 3,050.00p 3,050.00p 3,025.00p 3,030.00p 23574
11/11/2019 3,030.00p 3,045.00p 3,020.00p 3,040.00p 16795
08/11/2019 3,020.00p 3,030.00p 2,987.50p 3,030.00p 17162
07/11/2019 3,020.00p 3,020.00p 2,998.94p 3,015.00p 17768
06/11/2019 2,990.00p 3,010.00p 2,980.00p 3,000.00p 19835
05/11/2019 2,995.00p 3,005.00p 2,985.00p 2,990.00p 19785
04/11/2019 3,010.00p 3,015.00p 2,995.00p 3,000.00p 15019
01/11/2019 2,975.00p 2,994.40p 2,975.00p 2,985.00p 16968
31/10/2019 3,005.00p 3,010.00p 2,980.00p 2,985.00p 13544
30/10/2019 2,995.00p 3,000.00p 2,980.00p 2,995.00p 25887
29/10/2019 3,005.00p 3,005.00p 2,980.00p 2,985.00p 14248
28/10/2019 2,975.00p 3,007.50p 2,975.00p 2,990.00p 25740
25/10/2019 3,010.00p 3,010.00p 2,975.00p 2,980.00p 21362
24/10/2019 3,020.00p 3,020.00p 2,980.00p 2,985.00p 22390
23/10/2019 2,985.00p 3,010.00p 2,985.00p 3,005.00p 26891
22/10/2019 2,985.00p 3,010.00p 2,985.00p 2,985.00p 40265
21/10/2019 3,015.00p 3,015.00p 2,995.00p 3,000.00p 27843
18/10/2019 3,020.00p 3,020.00p 2,990.00p 3,005.00p 15194
17/10/2019 2,995.00p 3,020.00p 2,985.10p 2,990.00p 26919
16/10/2019 3,005.00p 3,010.00p 2,985.00p 2,995.00p 20187
15/10/2019 3,005.00p 3,010.00p 2,975.20p 2,985.00p 97439
14/10/2019 2,960.00p 2,985.00p 2,942.12p 2,985.00p 26386
11/10/2019 2,965.00p 2,985.00p 2,965.00p 2,980.00p 31840
10/10/2019 2,970.00p 2,980.00p 2,960.00p 2,960.00p 13137
09/10/2019 2,985.00p 2,985.00p 2,965.00p 2,975.00p 15724
08/10/2019 2,980.00p 2,986.00p 2,955.00p 2,955.00p 24866
07/10/2019 3,015.00p 3,015.00p 2,970.00p 2,970.00p 23104
04/10/2019 3,010.00p 3,010.00p 2,975.00p 2,980.00p 29413
03/10/2019 3,000.00p 3,000.00p 2,970.00p 2,970.00p 12821
02/10/2019 3,010.00p 3,020.00p 2,985.00p 2,990.00p 22403
01/10/2019 3,015.00p 3,017.28p 3,005.00p 3,005.00p 17578
30/09/2019 3,045.00p 3,045.00p 2,995.00p 3,005.00p 24304
27/09/2019 3,030.00p 3,050.00p 3,025.00p 3,030.00p 37212
26/09/2019 2,995.00p 3,030.00p 2,995.00p 3,025.00p 111403
25/09/2019 3,015.00p 3,025.00p 2,900.00p 2,990.00p 310897
24/09/2019 3,020.00p 3,040.00p 3,015.00p 3,015.00p 12400
23/09/2019 3,010.00p 3,045.00p 3,010.00p 3,015.00p 25053
20/09/2019 3,035.00p 3,045.00p 3,010.00p 3,015.00p 46868
19/09/2019 3,035.00p 3,035.00p 3,005.00p 3,015.00p 20347
18/09/2019 3,030.00p 3,030.00p 3,000.00p 3,005.00p 13408
17/09/2019 3,005.00p 3,028.70p 3,000.00p 3,010.00p 12814
16/09/2019 3,020.00p 3,039.50p 3,000.00p 3,000.00p 19201
13/09/2019 3,025.00p 3,028.35p 3,015.00p 3,020.00p 25009
12/09/2019 3,040.00p 3,040.00p 3,015.00p 3,015.00p 16329
11/09/2019 3,040.00p 3,040.00p 3,010.00p 3,010.00p 31926
10/09/2019 3,055.00p 3,055.00p 3,020.00p 3,025.00p 26356
09/09/2019 3,060.00p 3,060.00p 3,030.00p 3,040.00p 23287
06/09/2019 3,035.00p 3,050.00p 3,030.05p 3,045.00p 16889
05/09/2019 3,050.00p 3,052.50p 3,035.00p 3,040.00p 21442
04/09/2019 3,015.00p 3,050.00p 3,015.00p 3,040.00p 20418
03/09/2019 3,065.00p 3,065.00p 3,015.00p 3,020.00p 22740
02/09/2019 3,040.00p 3,060.00p 3,035.00p 3,035.00p 25479
30/08/2019 3,045.00p 3,052.90p 3,035.00p 3,040.00p 34214
29/08/2019 3,040.00p 3,056.85p 3,040.00p 3,055.00p 19592
28/08/2019 3,045.00p 3,055.00p 3,040.00p 3,040.00p 12088
27/08/2019 3,035.00p 3,075.00p 3,035.00p 3,045.00p 37598
23/08/2019 3,040.00p 3,060.00p 3,032.00p 3,050.00p 57009
22/08/2019 3,045.00p 3,050.00p 3,033.15p 3,050.00p 14805
21/08/2019 3,045.00p 3,045.00p 3,030.80p 3,035.00p 20403
20/08/2019 3,045.00p 3,045.00p 3,029.60p 3,035.00p 15414
19/08/2019 3,020.00p 3,045.00p 3,016.15p 3,040.00p 17428
16/08/2019 2,990.00p 3,030.00p 2,990.00p 3,030.00p 26200
15/08/2019 3,030.00p 3,030.00p 2,980.00p 3,000.00p 22441
14/08/2019 3,035.00p 3,055.00p 3,000.00p 3,015.00p 27545
13/08/2019 3,030.00p 3,055.00p 3,010.00p 3,050.00p 30384

*Close Price adjusted for both dividends and splits