Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/08/2019 3,030.00p 3,034.00p 3,005.00p 3,025.00p 35172
09/08/2019 3,025.00p 3,030.00p 3,014.34p 3,030.00p 17618
08/08/2019 3,005.00p 3,025.00p 2,995.00p 3,010.00p 27853
07/08/2019 3,020.00p 3,020.00p 2,980.00p 2,985.00p 41946
06/08/2019 3,010.00p 3,019.47p 3,000.00p 3,005.00p 25320
05/08/2019 3,020.00p 3,029.24p 3,010.00p 3,020.00p 19062
02/08/2019 3,040.00p 3,046.79p 3,020.00p 3,035.00p 22907
01/08/2019 3,050.00p 3,075.00p 3,045.00p 3,070.00p 35341
31/07/2019 3,060.00p 3,070.00p 3,050.00p 3,050.00p 19963
30/07/2019 3,055.00p 3,070.00p 3,050.00p 3,065.00p 34915
29/07/2019 3,070.00p 3,070.00p 3,050.00p 3,050.00p 33784
26/07/2019 3,070.00p 3,070.00p 3,055.00p 3,055.00p 32914
25/07/2019 3,065.00p 3,074.29p 3,055.00p 3,055.00p 23263
24/07/2019 3,055.00p 3,070.00p 3,055.00p 3,055.00p 10680
23/07/2019 3,065.00p 3,065.00p 3,050.00p 3,055.00p 24173
22/07/2019 3,070.00p 3,070.00p 3,050.00p 3,050.00p 27429
19/07/2019 3,080.00p 3,080.00p 3,055.00p 3,065.00p 22027
18/07/2019 3,070.00p 3,075.00p 3,060.00p 3,060.00p 19279
17/07/2019 3,065.00p 3,080.00p 3,065.00p 3,065.00p 36783
16/07/2019 3,065.00p 3,077.40p 3,060.00p 3,065.00p 26816
15/07/2019 3,070.00p 3,070.00p 3,060.00p 3,060.00p 12444
12/07/2019 3,070.00p 3,103.80p 3,060.00p 3,065.00p 31330
11/07/2019 3,085.00p 3,085.00p 3,060.00p 3,060.00p 20903
10/07/2019 3,090.00p 3,090.00p 3,070.00p 3,070.00p 29979
09/07/2019 3,105.00p 3,114.80p 3,075.00p 3,075.00p 30255
08/07/2019 3,105.00p 3,120.00p 3,105.00p 3,110.00p 34661
05/07/2019 3,105.00p 3,129.12p 3,102.80p 3,110.00p 19573
04/07/2019 3,100.00p 3,105.08p 3,085.00p 3,090.00p 16297
03/07/2019 3,095.00p 3,098.33p 3,077.20p 3,090.00p 15069
02/07/2019 3,075.00p 3,092.40p 3,075.00p 3,075.00p 57142
01/07/2019 3,070.00p 3,090.00p 3,070.00p 3,080.00p 34065
28/06/2019 3,050.00p 3,060.00p 3,043.00p 3,055.00p 15883
27/06/2019 3,080.00p 3,080.00p 3,040.00p 3,040.00p 30697
26/06/2019 3,090.00p 3,100.00p 3,090.00p 3,095.00p 36167
25/06/2019 3,090.00p 3,099.85p 3,090.00p 3,095.00p 23851
24/06/2019 3,090.00p 3,100.00p 3,088.50p 3,090.00p 30034
21/06/2019 3,070.00p 3,090.00p 3,070.00p 3,085.00p 51930
20/06/2019 3,075.00p 3,080.00p 3,063.90p 3,080.00p 16089
19/06/2019 3,075.00p 3,075.00p 3,055.00p 3,055.00p 16297
18/06/2019 3,065.00p 3,070.00p 3,055.00p 3,055.00p 47435
17/06/2019 3,070.00p 3,070.00p 3,050.00p 3,050.00p 12205
14/06/2019 3,060.00p 3,067.50p 3,050.00p 3,050.00p 17822
13/06/2019 3,055.00p 3,070.00p 3,050.00p 3,050.00p 25879
12/06/2019 3,050.00p 3,065.00p 3,050.00p 3,055.00p 96199
11/06/2019 3,065.00p 3,065.00p 3,050.00p 3,050.00p 27989
10/06/2019 3,040.00p 3,060.00p 3,039.99p 3,045.00p 30295
07/06/2019 2,960.00p 3,040.00p 2,960.00p 3,040.00p 45971
06/06/2019 2,950.00p 2,975.50p 2,945.00p 2,970.00p 57054
05/06/2019 2,930.00p 2,950.00p 2,930.00p 2,950.00p 32414
04/06/2019 2,935.00p 2,949.76p 2,925.00p 2,940.00p 32469
03/06/2019 2,950.00p 2,955.00p 2,935.00p 2,955.00p 28817
31/05/2019 2,935.00p 2,951.81p 2,933.94p 2,945.00p 12289
30/05/2019 2,915.00p 2,960.00p 2,905.00p 2,960.00p 46301
29/05/2019 2,915.00p 2,925.00p 2,905.00p 2,910.00p 27938
28/05/2019 2,930.00p 2,943.35p 2,920.00p 2,930.00p 29304
24/05/2019 2,930.00p 2,950.00p 2,930.00p 2,940.00p 21306
23/05/2019 2,960.00p 2,996.00p 2,926.97p 2,930.00p 31378
22/05/2019 2,970.00p 2,980.00p 2,950.00p 2,950.00p 25619
21/05/2019 2,980.00p 2,985.00p 2,972.19p 2,975.00p 27962
20/05/2019 3,010.00p 3,010.00p 2,975.00p 2,975.00p 28690
17/05/2019 3,010.00p 3,015.15p 3,000.00p 3,000.00p 20082
16/05/2019 3,020.00p 3,020.00p 3,012.00p 3,015.00p 11745
15/05/2019 3,010.00p 3,020.00p 3,000.00p 3,010.00p 17758
14/05/2019 3,000.00p 3,010.00p 2,990.86p 2,995.00p 13350
13/05/2019 3,020.00p 3,035.00p 2,990.00p 2,990.00p 22451
10/05/2019 3,020.00p 3,035.00p 3,020.00p 3,030.00p 13281
09/05/2019 3,030.00p 3,035.10p 3,020.00p 3,020.00p 16351
08/05/2019 3,020.00p 3,035.00p 3,020.00p 3,035.00p 13719
07/05/2019 3,035.00p 3,046.64p 3,025.00p 3,025.00p 21184
03/05/2019 3,045.00p 3,053.35p 3,042.50p 3,050.00p 24274
02/05/2019 3,035.00p 3,050.00p 3,035.00p 3,050.00p 7840
01/05/2019 3,050.00p 3,055.00p 3,040.00p 3,055.00p 21851
30/04/2019 3,055.00p 3,060.00p 3,047.60p 3,060.00p 24588
29/04/2019 3,055.00p 3,055.00p 3,050.00p 3,055.00p 27735
26/04/2019 3,055.00p 3,055.00p 3,045.00p 3,050.00p 23440
25/04/2019 3,055.00p 3,055.00p 3,040.00p 3,050.00p 58313
24/04/2019 3,040.00p 3,060.00p 3,036.20p 3,060.00p 39645
23/04/2019 3,035.00p 3,045.00p 3,025.00p 3,045.00p 40623
18/04/2019 3,015.00p 3,039.85p 3,015.00p 3,030.00p 27392
17/04/2019 3,015.00p 3,029.95p 3,010.00p 3,015.00p 37491
16/04/2019 2,995.00p 3,020.00p 2,985.00p 3,015.00p 40433
15/04/2019 2,985.00p 3,000.00p 2,974.65p 3,000.00p 17594
12/04/2019 2,990.00p 2,990.00p 2,978.00p 2,990.00p 15909
11/04/2019 2,985.00p 2,990.00p 2,974.70p 2,985.00p 47721
10/04/2019 2,970.00p 2,981.10p 2,970.00p 2,970.00p 23461
09/04/2019 2,980.00p 2,980.20p 2,965.00p 2,965.00p 25136
08/04/2019 2,980.00p 2,980.00p 2,965.00p 2,980.00p 27544
05/04/2019 2,970.00p 2,978.90p 2,950.00p 2,975.00p 40066
04/04/2019 2,960.00p 2,980.00p 2,955.00p 2,980.00p 45715
03/04/2019 2,955.00p 2,980.00p 2,955.00p 2,980.00p 26440
02/04/2019 2,970.00p 2,977.98p 2,950.00p 2,965.00p 45652
01/04/2019 2,980.00p 2,980.00p 2,960.00p 2,980.00p 29856
29/03/2019 2,965.00p 2,980.00p 2,950.00p 2,980.00p 37454
28/03/2019 2,935.00p 2,965.00p 2,935.00p 2,955.00p 28305
27/03/2019 2,975.00p 2,979.04p 2,940.00p 2,940.00p 33629
26/03/2019 2,975.00p 2,990.15p 2,975.00p 2,980.00p 26172
25/03/2019 2,990.00p 2,995.00p 2,975.00p 2,975.00p 31826
22/03/2019 2,980.00p 2,997.95p 2,980.00p 2,980.00p 24349
21/03/2019 3,005.00p 3,005.00p 2,975.00p 3,000.00p 33839
20/03/2019 3,000.00p 3,000.00p 2,990.00p 2,990.00p 25677
19/03/2019 3,000.00p 3,000.00p 2,985.00p 2,990.00p 40498
18/03/2019 2,990.00p 3,008.00p 2,985.00p 3,000.00p 40341
15/03/2019 2,995.00p 3,010.00p 2,980.61p 3,000.00p 73384
14/03/2019 2,990.00p 3,000.00p 2,970.81p 2,995.00p 39927
13/03/2019 2,975.00p 2,995.00p 2,955.00p 2,980.00p 28986
12/03/2019 2,950.00p 2,975.00p 2,939.14p 2,970.00p 22251
11/03/2019 2,920.00p 2,945.00p 2,920.00p 2,945.00p 21716
08/03/2019 2,915.00p 2,930.00p 2,915.00p 2,925.00p 17226
07/03/2019 2,950.00p 2,960.00p 2,915.00p 2,930.00p 38649
06/03/2019 2,980.00p 2,988.55p 2,956.19p 2,960.00p 28374
05/03/2019 2,980.00p 2,990.00p 2,975.51p 2,980.00p 26548
04/03/2019 2,970.00p 2,980.00p 2,950.00p 2,980.00p 23922
01/03/2019 2,960.00p 2,970.00p 2,950.00p 2,960.00p 29020
28/02/2019 2,970.00p 2,980.00p 2,954.80p 2,960.00p 32012
27/02/2019 2,985.00p 2,989.90p 2,970.00p 2,980.00p 22480
26/02/2019 2,995.00p 2,995.00p 2,980.00p 2,985.00p 30166
25/02/2019 3,000.00p 3,000.00p 2,975.00p 2,990.00p 38328
22/02/2019 2,995.00p 3,000.00p 2,985.00p 2,985.00p 33183
21/02/2019 2,995.00p 3,000.00p 2,985.00p 3,000.00p 29613
20/02/2019 2,995.00p 3,005.00p 2,980.00p 3,005.00p 31921
19/02/2019 2,995.00p 2,995.00p 2,980.00p 2,990.00p 40391
18/02/2019 2,995.00p 3,000.00p 2,981.67p 2,990.00p 51570
15/02/2019 2,990.00p 2,995.85p 2,980.00p 2,995.00p 32522
14/02/2019 3,000.00p 3,000.00p 2,985.00p 2,990.00p 40960
13/02/2019 3,000.00p 3,000.00p 2,985.00p 2,995.00p 24485
12/02/2019 3,000.00p 3,005.00p 2,980.00p 2,990.00p 33764
11/02/2019 2,995.00p 3,010.00p 2,980.15p 3,000.00p 46846
08/02/2019 3,010.00p 3,010.00p 2,980.00p 2,980.00p 28082
07/02/2019 3,025.00p 3,030.00p 2,990.00p 3,000.00p 29581
06/02/2019 3,005.00p 3,024.75p 3,000.00p 3,015.00p 23106
05/02/2019 2,975.00p 3,015.00p 2,945.00p 3,015.00p 30718
04/02/2019 2,995.00p 2,995.00p 2,980.00p 2,980.00p 32508
01/02/2019 2,935.00p 2,990.00p 2,935.00p 2,985.00p 25022
31/01/2019 2,970.00p 2,990.00p 2,965.41p 2,980.00p 64024
30/01/2019 2,980.00p 2,985.00p 2,965.00p 2,970.00p 33104
29/01/2019 2,960.00p 2,970.00p 2,956.20p 2,965.00p 18596
28/01/2019 2,970.00p 2,970.00p 2,951.00p 2,965.00p 16131
25/01/2019 2,960.00p 2,980.00p 2,950.00p 2,960.00p 35819
24/01/2019 2,975.00p 2,987.80p 2,960.00p 2,960.00p 24379
23/01/2019 2,995.00p 2,995.00p 2,975.00p 2,975.00p 23876
22/01/2019 3,005.00p 3,005.00p 2,975.30p 2,990.00p 27465
21/01/2019 3,000.00p 3,010.00p 2,982.00p 3,005.00p 47601
18/01/2019 2,950.00p 3,010.00p 2,950.00p 3,000.00p 30562
17/01/2019 2,955.00p 2,970.00p 2,945.00p 2,970.00p 31540
16/01/2019 2,945.00p 2,970.00p 2,929.20p 2,955.00p 15007
15/01/2019 2,930.00p 2,948.00p 2,915.00p 2,940.00p 41611
14/01/2019 2,965.00p 2,965.00p 2,930.00p 2,940.00p 42634
11/01/2019 2,970.00p 2,980.00p 2,945.00p 2,965.00p 51881
10/01/2019 2,950.00p 2,965.00p 2,939.00p 2,960.00p 49514
09/01/2019 2,950.00p 2,952.03p 2,901.05p 2,950.00p 43408
08/01/2019 2,910.00p 2,945.00p 2,900.00p 2,900.00p 138688
07/01/2019 2,880.00p 2,905.00p 2,835.00p 2,900.00p 97729
04/01/2019 2,825.00p 2,880.00p 2,808.85p 2,880.00p 13157
03/01/2019 2,855.00p 2,855.00p 2,770.00p 2,785.00p 13205
02/01/2019 2,830.00p 2,857.75p 2,790.73p 2,810.00p 14185
31/12/2018 2,840.00p 2,857.25p 2,805.00p 2,825.00p 5431
28/12/2018 2,845.00p 2,885.00p 2,825.00p 2,840.00p 14207
27/12/2018 2,920.00p 2,920.00p 2,840.00p 2,840.00p 17145
24/12/2018 2,930.00p 2,945.46p 2,895.00p 2,895.00p 9632
21/12/2018 2,850.00p 2,945.10p 2,815.61p 2,910.00p 55296
20/12/2018 2,805.00p 2,860.00p 2,760.00p 2,855.00p 45119
19/12/2018 2,780.00p 2,885.00p 2,755.00p 2,865.00p 19789
18/12/2018 2,750.00p 2,773.05p 2,710.00p 2,770.00p 10784
17/12/2018 2,790.00p 2,809.20p 2,730.00p 2,740.00p 25678
14/12/2018 2,805.00p 2,813.61p 2,760.00p 2,760.00p 6833
13/12/2018 2,825.00p 2,871.50p 2,780.00p 2,780.00p 20756
12/12/2018 2,780.00p 2,875.00p 2,780.00p 2,850.00p 18424
11/12/2018 2,810.00p 2,850.00p 2,775.00p 2,775.00p 21807
10/12/2018 2,715.00p 2,795.00p 2,705.00p 2,795.00p 25617
07/12/2018 2,740.00p 2,805.00p 2,731.01p 2,760.00p 16500
06/12/2018 2,770.00p 2,808.40p 2,720.00p 2,755.00p 25883
05/12/2018 2,800.00p 2,825.10p 2,755.00p 2,805.00p 17711
04/12/2018 2,860.00p 2,880.00p 2,836.31p 2,855.00p 25927
03/12/2018 2,850.00p 2,920.00p 2,838.94p 2,850.00p 21509
30/11/2018 2,795.00p 2,850.00p 2,795.00p 2,850.00p 22540
29/11/2018 2,830.00p 2,830.00p 2,788.60p 2,795.00p 25530
28/11/2018 2,830.00p 2,842.28p 2,780.00p 2,800.00p 15396
27/11/2018 2,825.00p 2,867.80p 2,796.21p 2,830.00p 17759
26/11/2018 2,860.00p 2,875.00p 2,838.40p 2,875.00p 34741
23/11/2018 2,795.00p 2,846.37p 2,780.00p 2,835.00p 23535
22/11/2018 2,815.00p 2,837.50p 2,795.00p 2,835.00p 12133
21/11/2018 2,750.00p 2,840.00p 2,740.00p 2,840.00p 20306
20/11/2018 2,790.00p 2,790.00p 2,738.04p 2,760.00p 14139
19/11/2018 2,735.00p 2,797.30p 2,735.00p 2,780.00p 13225
16/11/2018 2,820.00p 2,820.00p 2,757.09p 2,800.00p 17954
15/11/2018 2,830.00p 2,850.50p 2,750.00p 2,830.00p 27959
14/11/2018 2,840.00p 2,862.22p 2,789.24p 2,805.00p 19140
13/11/2018 2,815.00p 2,845.00p 2,805.30p 2,830.00p 27022
12/11/2018 2,850.00p 2,858.00p 2,805.00p 2,805.00p 28451
09/11/2018 2,830.00p 2,875.92p 2,820.00p 2,845.00p 9501
08/11/2018 2,795.00p 2,875.00p 2,795.00p 2,875.00p 19409
07/11/2018 2,795.00p 2,836.28p 2,791.45p 2,815.00p 15513
06/11/2018 2,780.00p 2,802.75p 2,770.00p 2,780.00p 10567
05/11/2018 2,765.00p 2,820.00p 2,765.00p 2,820.00p 13469
02/11/2018 2,795.00p 2,812.98p 2,740.00p 2,790.00p 29662
01/11/2018 2,700.00p 2,795.00p 2,700.00p 2,770.00p 20338
31/10/2018 2,710.00p 2,745.00p 2,685.00p 2,745.00p 22205
30/10/2018 2,660.00p 2,720.00p 2,650.00p 2,670.00p 9438

*Close Price adjusted for both dividends and splits