Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Caledonian Trust (CNN) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2024 | 35.00p | 65.00p | 18.55p | 65.00p | 3585 |
| 22/11/2024 | 35.00p | 35.00p | 18.10p | 35.00p | 1804 |
| 21/11/2024 | 55.00p | 80.00p | 35.00p | 35.00p | 46200 |
| 20/11/2024 | 55.00p | 67.60p | 32.55p | 55.00p | 28834 |
| 19/11/2024 | 70.00p | 70.00p | 52.26p | 55.00p | 9068 |
| 18/11/2024 | 70.00p | 70.00p | 52.26p | 70.00p | 3182 |
| 15/11/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/11/2024 | 70.00p | 89.60p | 50.00p | 70.00p | 13026 |
| 13/11/2024 | 70.00p | 90.00p | 50.00p | 70.00p | 12104 |
| 12/11/2024 | 70.00p | 90.00p | 60.15p | 70.00p | 18612 |
| 11/11/2024 | 70.00p | 90.00p | 70.00p | 70.00p | 137 |
| 08/11/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/11/2024 | 65.00p | 80.00p | 58.40p | 70.00p | 3390 |
| 06/11/2024 | 65.00p | 80.00p | 57.00p | 65.00p | 30393 |
| 05/11/2024 | 65.00p | 80.00p | 57.00p | 65.00p | 20013 |
| 04/11/2024 | 60.00p | 77.00p | 50.40p | 65.00p | 26460 |
| 01/11/2024 | 60.00p | 64.00p | 50.40p | 60.00p | 11793 |
| 31/10/2024 | 60.00p | 65.00p | 50.00p | 60.00p | 20057 |
| 30/10/2024 | 70.00p | 70.00p | 50.00p | 60.00p | 6200 |
| 29/10/2024 | 65.00p | 80.00p | 65.00p | 70.00p | 32 |
| 28/10/2024 | 90.00p | 95.00p | 50.00p | 65.00p | 23367 |
| 25/10/2024 | 132.50p | 132.50p | 92.00p | 95.00p | 3160 |
| 24/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/10/2024 | 132.50p | 132.50p | 121.00p | 132.50p | 708 |
| 15/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/10/2024 | 132.50p | 144.75p | 120.00p | 132.50p | 3933 |
| 11/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/10/2024 | 132.50p | 150.00p | 115.00p | 132.50p | 66 |
| 09/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/10/2024 | 132.50p | 132.50p | 116.00p | 132.50p | 142 |
| 03/10/2024 | 132.50p | 138.90p | 132.50p | 132.50p | 673 |
| 02/10/2024 | 132.50p | 140.00p | 132.50p | 132.50p | 14723 |
| 01/10/2024 | 132.50p | 132.50p | 116.00p | 132.50p | 2233 |
| 30/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/09/2024 | 132.50p | 140.00p | 116.00p | 132.50p | 4245 |
| 26/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/09/2024 | 132.50p | 132.50p | 116.00p | 132.50p | 2627 |
| 18/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/09/2024 | 132.50p | 132.50p | 116.00p | 132.50p | 1000 |
| 16/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/09/2024 | 132.50p | 140.00p | 132.50p | 132.50p | 668 |
| 11/09/2024 | 132.50p | 150.00p | 132.50p | 132.50p | 33 |
| 10/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/09/2024 | 132.50p | 150.00p | 132.50p | 132.50p | 20 |
| 06/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/09/2024 | 132.50p | 140.00p | 132.50p | 132.50p | 1025 |
| 03/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/09/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/08/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/08/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/08/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/08/2024 | 135.00p | 150.00p | 117.45p | 132.50p | 8165 |
| 23/08/2024 | 135.00p | 150.00p | 135.00p | 135.00p | 70 |
| 22/08/2024 | 135.00p | 135.00p | 123.00p | 135.00p | 980 |
| 21/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/08/2024 | 135.00p | 150.00p | 135.00p | 135.00p | 5 |
| 19/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/08/2024 | 135.00p | 149.00p | 135.00p | 135.00p | 628 |
| 13/08/2024 | 135.00p | 135.00p | 120.00p | 135.00p | 33 |
| 12/08/2024 | 135.00p | 150.00p | 135.00p | 135.00p | 92 |
| 09/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/08/2024 | 135.00p | 149.00p | 120.00p | 135.00p | 835 |
| 06/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/08/2024 | 135.00p | 149.00p | 135.00p | 135.00p | 628 |
| 02/08/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/08/2024 | 135.00p | 135.00p | 120.00p | 135.00p | 500 |
| 31/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/07/2024 | 135.00p | 135.00p | 126.00p | 135.00p | 1537 |
| 25/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 16659 |
| 22/07/2024 | 130.00p | 150.00p | 130.00p | 135.00p | 6106 |
| 19/07/2024 | 130.00p | 130.00p | 123.33p | 130.00p | 0 |
| 18/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/07/2024 | 130.00p | 150.00p | 130.00p | 130.00p | 817 |
| 15/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/07/2024 | 130.00p | 150.00p | 130.00p | 130.00p | 2526 |
| 11/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/07/2024 | 130.00p | 150.00p | 130.00p | 130.00p | 66 |
| 09/07/2024 | 130.00p | 130.00p | 128.63p | 130.00p | 5878 |
| 08/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/07/2024 | 130.00p | 150.00p | 130.00p | 130.00p | 974 |
| 02/07/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/07/2024 | 130.00p | 130.00p | 128.40p | 130.00p | 729 |
| 28/06/2024 | 130.00p | 148.00p | 125.58p | 130.00p | 4217 |
| 27/06/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/06/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/06/2024 | 125.00p | 139.70p | 123.56p | 130.00p | 7158 |
| 24/06/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/06/2024 | 125.00p | 139.70p | 125.00p | 125.00p | 1070 |
| 20/06/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/06/2024 | 120.00p | 141.20p | 120.00p | 125.00p | 17208 |
| 18/06/2024 | 120.00p | 126.67p | 120.00p | 120.00p | 0 |
| 17/06/2024 | 120.00p | 140.00p | 115.00p | 120.00p | 14561 |
| 14/06/2024 | 100.00p | 140.00p | 100.00p | 120.00p | 8208 |
| 13/06/2024 | 95.00p | 120.00p | 95.00p | 100.00p | 35963 |
| 12/06/2024 | 95.00p | 104.00p | 95.00p | 95.00p | 900 |
| 11/06/2024 | 95.00p | 110.00p | 95.00p | 95.00p | 381 |
| 10/06/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 0 |
| 07/06/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 0 |
| 06/06/2024 | 95.00p | 98.00p | 87.50p | 95.00p | 8669 |
| 05/06/2024 | 90.00p | 99.00p | 90.00p | 95.00p | 945 |
| 04/06/2024 | 90.00p | 90.00p | 86.67p | 90.00p | 0 |
| 03/06/2024 | 100.00p | 100.00p | 87.00p | 90.00p | 9821 |
| 31/05/2024 | 100.00p | 100.00p | 86.00p | 100.00p | 14681 |
| 30/05/2024 | 100.00p | 100.00p | 93.33p | 100.00p | 0 |
| 29/05/2024 | 95.00p | 102.00p | 95.00p | 95.00p | 994 |
| 28/05/2024 | 100.00p | 100.00p | 90.00p | 95.00p | 5097 |
| 24/05/2024 | 100.00p | 104.00p | 91.00p | 100.00p | 10946 |
| 23/05/2024 | 120.00p | 123.20p | 100.00p | 100.00p | 1623 |
| 22/05/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2024 | 120.00p | 120.00p | 99.70p | 120.00p | 5390 |
| 20/05/2024 | 125.00p | 125.00p | 105.00p | 120.00p | 3164 |
| 17/05/2024 | 120.00p | 130.00p | 120.00p | 125.00p | 2558 |
| 16/05/2024 | 120.00p | 128.00p | 120.00p | 120.00p | 1562 |
| 15/05/2024 | 110.00p | 140.00p | 110.00p | 120.00p | 6574 |
| 14/05/2024 | 115.00p | 120.00p | 91.00p | 110.00p | 30090 |
| 13/05/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 10/05/2024 | 115.00p | 130.00p | 115.00p | 115.00p | 38 |
| 09/05/2024 | 125.00p | 125.00p | 106.10p | 115.00p | 2084 |
| 08/05/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 07/05/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 03/05/2024 | 125.00p | 136.00p | 125.00p | 125.00p | 688 |
| 02/05/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 01/05/2024 | 125.00p | 125.00p | 106.10p | 125.00p | 694 |
| 30/04/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 29/04/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 26/04/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 25/04/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 24/04/2024 | 125.00p | 125.00p | 106.10p | 125.00p | 2000 |
| 23/04/2024 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 22/04/2024 | 125.00p | 125.00p | 106.00p | 125.00p | 6557 |
| 19/04/2024 | 125.00p | 139.00p | 125.00p | 125.00p | 719 |
| 18/04/2024 | 130.00p | 130.00p | 116.00p | 125.00p | 6075 |
| 17/04/2024 | 130.00p | 160.00p | 116.00p | 130.00p | 1083 |
| 16/04/2024 | 130.00p | 160.00p | 130.00p | 130.00p | 21 |
| 15/04/2024 | 130.00p | 142.50p | 130.00p | 130.00p | 1052 |
| 12/04/2024 | 130.00p | 143.00p | 130.00p | 130.00p | 654 |
| 11/04/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/04/2024 | 130.00p | 160.00p | 116.00p | 130.00p | 20952 |
| 09/04/2024 | 130.00p | 130.00p | 126.46p | 130.00p | 2810 |
| 08/04/2024 | 130.00p | 149.10p | 130.00p | 130.00p | 665 |
| 05/04/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/04/2024 | 130.00p | 149.10p | 130.00p | 130.00p | 627 |
| 03/04/2024 | 130.00p | 160.00p | 100.00p | 130.00p | 4060 |
| 02/04/2024 | 130.00p | 130.00p | 100.00p | 130.00p | 38 |
| 28/03/2024 | 130.00p | 149.49p | 130.00p | 130.00p | 693 |
| 27/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/03/2024 | 130.00p | 149.49p | 126.46p | 130.00p | 888 |
| 22/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/03/2024 | 130.00p | 130.00p | 126.46p | 130.00p | 1125 |
| 20/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 31 |
| 19/03/2024 | 130.00p | 130.00p | 126.40p | 130.00p | 1000 |
| 18/03/2024 | 130.00p | 149.49p | 126.28p | 130.00p | 1187 |
| 15/03/2024 | 130.00p | 149.70p | 126.00p | 130.00p | 10658 |
| 14/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/03/2024 | 130.00p | 150.00p | 130.00p | 130.00p | 624 |
| 12/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/03/2024 | 130.00p | 160.00p | 100.00p | 130.00p | 2342 |
| 08/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/03/2024 | 130.00p | 130.00p | 123.72p | 130.00p | 1230 |
| 06/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/03/2024 | 130.00p | 150.90p | 123.72p | 130.00p | 1915 |
| 04/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/03/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/02/2024 | 130.00p | 130.00p | 123.72p | 130.00p | 2000 |
| 28/02/2024 | 130.00p | 130.00p | 123.72p | 130.00p | 1067 |
| 27/02/2024 | 130.00p | 151.00p | 130.00p | 130.00p | 2642 |
| 26/02/2024 | 130.00p | 151.90p | 123.72p | 130.00p | 3017 |
| 23/02/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/02/2024 | 130.00p | 152.50p | 123.70p | 130.00p | 9557 |
| 21/02/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/02/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/02/2024 | 130.00p | 152.70p | 123.70p | 130.00p | 1440 |
| 16/02/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/02/2024 | 130.00p | 130.00p | 123.50p | 130.00p | 9597 |
| 14/02/2024 | 130.00p | 154.00p | 130.00p | 130.00p | 1607 |
| 13/02/2024 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits