Caledonian Trust (CNN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonian Trust

Date Open High Low Close* Volume
26/10/2017 119.00p 119.00p 112.00p 119.00p 205
25/10/2017 127.50p 127.50p 119.00p 119.00p 0
24/10/2017 127.50p 127.50p 127.50p 127.50p 0
23/10/2017 127.50p 135.00p 120.00p 127.50p 647
20/10/2017 127.50p 127.50p 120.00p 127.50p 500
19/10/2017 127.50p 127.50p 127.50p 127.50p 0
18/10/2017 127.50p 127.50p 127.50p 127.50p 0
17/10/2017 110.50p 130.00p 110.50p 127.50p 3300
16/10/2017 110.50p 110.50p 110.50p 110.50p 0
13/10/2017 110.50p 110.50p 110.50p 110.50p 0
12/10/2017 110.50p 110.50p 110.50p 110.50p 25500
11/10/2017 110.50p 110.50p 110.50p 110.50p 0
10/10/2017 112.00p 112.00p 109.50p 110.50p 1648
09/10/2017 112.00p 112.00p 112.00p 112.00p 1092
06/10/2017 112.00p 112.00p 107.50p 112.00p 0
05/10/2017 112.00p 112.00p 112.00p 112.00p 0
04/10/2017 114.50p 114.50p 107.50p 112.00p 14059
03/10/2017 114.50p 114.50p 114.50p 114.50p 0
02/10/2017 114.50p 114.50p 112.50p 114.50p 4088
29/09/2017 122.50p 122.50p 114.50p 114.50p 5390
28/09/2017 122.50p 122.50p 122.50p 122.50p 0
27/09/2017 122.50p 122.50p 122.50p 122.50p 0
26/09/2017 135.50p 135.50p 122.50p 122.50p 3805
25/09/2017 135.50p 135.50p 135.50p 135.50p 75
22/09/2017 135.50p 135.50p 135.50p 135.50p 0
21/09/2017 135.50p 135.50p 135.50p 135.50p 0
20/09/2017 135.50p 135.50p 135.50p 135.50p 0
19/09/2017 135.50p 135.50p 135.50p 135.50p 282
18/09/2017 135.50p 135.50p 135.50p 135.50p 0
15/09/2017 142.50p 142.50p 135.50p 135.50p 5000
14/09/2017 142.50p 142.50p 142.50p 142.50p 0
13/09/2017 142.50p 142.50p 142.50p 142.50p 0
12/09/2017 142.50p 142.50p 142.50p 142.50p 0
11/09/2017 142.50p 142.50p 142.50p 142.50p 0
08/09/2017 142.50p 142.50p 142.50p 142.50p 1333
07/09/2017 142.50p 142.50p 142.50p 142.50p 2798
06/09/2017 128.00p 142.50p 128.00p 142.50p 2142
05/09/2017 125.00p 128.00p 117.50p 128.00p 899
04/09/2017 117.50p 125.00p 117.50p 125.00p 763
01/09/2017 117.50p 120.00p 117.50p 117.50p 2300
31/08/2017 117.50p 117.50p 117.50p 117.50p 0
30/08/2017 117.50p 117.50p 117.50p 117.50p 0
29/08/2017 112.50p 117.50p 112.50p 117.50p 1590
25/08/2017 112.50p 112.50p 112.50p 112.50p 50
24/08/2017 115.00p 115.00p 112.50p 112.50p 9228
23/08/2017 125.00p 125.00p 115.00p 115.00p 7035
22/08/2017 125.00p 125.00p 125.00p 125.00p 0
21/08/2017 132.00p 132.00p 125.00p 125.00p 7000
18/08/2017 132.00p 132.00p 132.00p 132.00p 0
17/08/2017 132.00p 132.00p 132.00p 132.00p 0
16/08/2017 132.00p 132.00p 132.00p 132.00p 0
15/08/2017 132.00p 132.00p 132.00p 132.00p 0
14/08/2017 132.00p 132.00p 132.00p 132.00p 1290
11/08/2017 132.00p 132.00p 132.00p 132.00p 0
10/08/2017 130.00p 132.00p 130.00p 132.00p 705
09/08/2017 130.00p 130.00p 130.00p 130.00p 0
08/08/2017 130.00p 130.00p 130.00p 130.00p 0
07/08/2017 135.00p 135.00p 130.00p 130.00p 2092
04/08/2017 135.00p 135.00p 135.00p 135.00p 64000
03/08/2017 135.00p 135.00p 135.00p 135.00p 666
02/08/2017 135.00p 135.00p 135.00p 135.00p 0
01/08/2017 130.00p 135.00p 130.00p 135.00p 4776
31/07/2017 135.00p 135.00p 130.00p 130.00p 0
28/07/2017 145.00p 145.00p 135.00p 135.00p 2500
27/07/2017 145.00p 145.00p 145.00p 145.00p 0
26/07/2017 145.00p 145.00p 145.00p 145.00p 0
25/07/2017 145.00p 145.00p 145.00p 145.00p 0
24/07/2017 145.00p 145.00p 145.00p 145.00p 0
21/07/2017 145.00p 145.00p 145.00p 145.00p 0
20/07/2017 145.00p 145.00p 145.00p 145.00p 6860
19/07/2017 150.00p 150.00p 145.00p 145.00p 772
18/07/2017 150.00p 150.00p 150.00p 150.00p 0
17/07/2017 140.00p 150.00p 140.00p 150.00p 656
14/07/2017 150.00p 150.00p 140.00p 140.00p 2667
13/07/2017 150.00p 150.00p 150.00p 150.00p 0
12/07/2017 150.00p 150.00p 150.00p 150.00p 2000
11/07/2017 146.50p 151.00p 126.50p 150.00p 1950
10/07/2017 140.50p 146.50p 140.50p 146.50p 4890
07/07/2017 143.00p 143.00p 140.50p 140.50p 0
06/07/2017 143.00p 143.00p 140.00p 143.00p 0
05/07/2017 143.00p 143.00p 143.00p 143.00p 0
04/07/2017 143.00p 143.00p 143.00p 143.00p 0
03/07/2017 143.00p 143.00p 143.00p 143.00p 0
30/06/2017 143.00p 143.00p 140.00p 143.00p 0
29/06/2017 143.00p 143.00p 143.00p 143.00p 0
28/06/2017 143.00p 143.00p 143.00p 143.00p 0
27/06/2017 143.00p 143.00p 143.00p 143.00p 0
26/06/2017 140.00p 143.00p 140.00p 143.00p 128
23/06/2017 132.50p 140.00p 130.00p 140.00p 6858
22/06/2017 132.50p 132.50p 132.50p 132.50p 0
21/06/2017 132.50p 132.50p 132.50p 132.50p 0
20/06/2017 132.50p 132.50p 132.50p 132.50p 0
19/06/2017 132.50p 132.50p 132.50p 132.50p 0
16/06/2017 132.50p 132.50p 132.50p 132.50p 0
15/06/2017 132.50p 135.00p 132.50p 132.50p 0
14/06/2017 132.50p 132.50p 132.50p 132.50p 0
13/06/2017 132.50p 132.50p 132.50p 132.50p 0
12/06/2017 127.50p 137.00p 127.50p 132.50p 4618
09/06/2017 130.00p 130.00p 120.00p 127.50p 2411
08/06/2017 130.00p 130.00p 130.00p 130.00p 0
07/06/2017 126.00p 132.00p 125.00p 130.00p 7413
06/06/2017 134.00p 138.00p 123.19p 126.00p 6526
05/06/2017 142.50p 142.50p 131.00p 134.00p 4272
02/06/2017 135.00p 145.00p 135.00p 142.50p 505
01/06/2017 115.00p 135.00p 115.00p 135.00p 11329
31/05/2017 112.00p 117.00p 110.00p 115.00p 1170
30/05/2017 112.00p 112.00p 112.00p 112.00p 0
26/05/2017 109.50p 116.00p 107.00p 112.00p 1525
25/05/2017 109.50p 109.50p 107.00p 109.50p 162
24/05/2017 109.50p 109.50p 109.50p 109.50p 0
23/05/2017 109.50p 112.00p 109.50p 109.50p 1
22/05/2017 109.50p 112.00p 109.50p 109.50p 0
19/05/2017 109.50p 115.00p 109.50p 109.50p 8652
18/05/2017 109.50p 112.00p 109.50p 109.50p 0
17/05/2017 109.50p 109.50p 109.50p 109.50p 0
16/05/2017 111.50p 111.50p 109.50p 109.50p 2700
15/05/2017 111.50p 111.50p 111.50p 111.50p 0
12/05/2017 111.00p 112.00p 111.00p 111.50p 2667
11/05/2017 111.00p 111.00p 111.00p 111.00p 0
10/05/2017 117.00p 117.00p 110.00p 111.00p 2817
09/05/2017 117.00p 117.00p 117.00p 117.00p 0
08/05/2017 117.00p 117.00p 117.00p 117.00p 0
05/05/2017 117.00p 117.00p 117.00p 117.00p 0
04/05/2017 117.00p 117.00p 117.00p 117.00p 0
03/05/2017 117.00p 117.00p 117.00p 117.00p 0
02/05/2017 117.00p 117.00p 112.00p 117.00p 529
28/04/2017 117.00p 117.00p 117.00p 117.00p 0
27/04/2017 117.00p 117.00p 117.00p 117.00p 0
26/04/2017 115.00p 119.00p 115.00p 117.00p 351
25/04/2017 115.00p 119.00p 115.00p 115.00p 2029
24/04/2017 115.00p 115.00p 115.00p 115.00p 0
21/04/2017 115.00p 115.00p 110.00p 115.00p 700
20/04/2017 115.00p 115.00p 115.00p 115.00p 0
19/04/2017 115.00p 115.00p 110.50p 115.00p 7000
18/04/2017 115.00p 115.00p 115.00p 115.00p 0
13/04/2017 115.00p 115.00p 115.00p 115.00p 0
12/04/2017 115.00p 115.00p 115.00p 115.00p 0
11/04/2017 109.00p 115.00p 109.00p 115.00p 0
10/04/2017 103.50p 110.00p 103.50p 109.00p 4082
07/04/2017 100.50p 107.00p 100.50p 103.50p 4663
06/04/2017 99.50p 100.50p 99.50p 100.50p 0
05/04/2017 98.00p 102.00p 98.00p 99.50p 4892
04/04/2017 98.00p 98.00p 98.00p 98.00p 0
03/04/2017 94.00p 99.00p 94.00p 98.00p 2540
31/03/2017 92.00p 96.00p 92.00p 94.00p 2299
30/03/2017 89.00p 94.00p 89.00p 92.00p 3000
29/03/2017 89.00p 89.00p 89.00p 89.00p 0
28/03/2017 89.00p 89.00p 89.00p 89.00p 0
27/03/2017 89.00p 89.00p 89.00p 89.00p 0
24/03/2017 89.00p 89.00p 89.00p 89.00p 0
23/03/2017 86.50p 90.00p 86.50p 89.00p 442
22/03/2017 88.50p 90.30p 83.00p 86.50p 13093
21/03/2017 89.50p 89.50p 85.00p 88.50p 4453
20/03/2017 89.50p 89.50p 89.50p 89.50p 0
17/03/2017 89.50p 89.50p 89.50p 89.50p 0
16/03/2017 89.50p 89.50p 89.50p 89.50p 0
15/03/2017 96.00p 98.00p 86.50p 89.50p 15712
14/03/2017 96.00p 98.40p 96.00p 96.00p 1007
13/03/2017 99.50p 99.50p 96.00p 96.00p 1227
10/03/2017 99.50p 102.00p 97.00p 99.50p 3297
09/03/2017 99.50p 99.50p 99.50p 99.50p 0
08/03/2017 97.00p 101.00p 97.00p 99.50p 9381
07/03/2017 97.00p 97.00p 94.00p 97.00p 29
06/03/2017 97.00p 97.00p 97.00p 97.00p 328
03/03/2017 97.00p 97.00p 97.00p 97.00p 0
02/03/2017 97.00p 97.00p 97.00p 97.00p 0
01/03/2017 100.00p 100.00p 95.00p 97.00p 3000
28/02/2017 96.00p 100.00p 94.00p 100.00p 16846
27/02/2017 105.00p 106.00p 96.00p 96.00p 16093
24/02/2017 105.00p 105.00p 105.00p 105.00p 0
23/02/2017 102.50p 109.00p 102.50p 105.00p 9767
22/02/2017 102.50p 102.50p 102.50p 102.50p 0
21/02/2017 110.00p 112.40p 101.00p 102.50p 12658
20/02/2017 116.00p 116.00p 100.00p 110.00p 15889
17/02/2017 122.00p 122.00p 116.00p 116.00p 0
16/02/2017 122.00p 127.00p 122.00p 122.00p 451
15/02/2017 125.00p 125.00p 121.00p 122.00p 3000
14/02/2017 115.00p 127.00p 115.00p 125.00p 7869
13/02/2017 115.00p 120.00p 115.00p 115.00p 1804
10/02/2017 115.00p 119.00p 115.00p 115.00p 7352
09/02/2017 115.00p 115.00p 115.00p 115.00p 0
08/02/2017 115.00p 115.00p 115.00p 115.00p 0
07/02/2017 115.00p 119.00p 111.00p 115.00p 7193
06/02/2017 115.00p 115.00p 115.00p 115.00p 0
03/02/2017 115.00p 115.00p 115.00p 115.00p 0
02/02/2017 109.00p 116.00p 107.00p 115.00p 15453
01/02/2017 109.00p 109.00p 109.00p 109.00p 0
31/01/2017 110.50p 119.00p 109.00p 109.00p 9216
30/01/2017 110.50p 112.00p 110.50p 110.50p 525
27/01/2017 110.50p 110.50p 110.50p 110.50p 0
26/01/2017 110.50p 110.50p 110.50p 110.50p 0
25/01/2017 110.50p 110.50p 110.50p 110.50p 0
24/01/2017 110.50p 110.50p 110.50p 110.50p 0
23/01/2017 110.50p 112.00p 110.50p 110.50p 178
20/01/2017 110.50p 110.50p 106.00p 110.50p 3000
19/01/2017 110.50p 110.50p 110.50p 110.50p 0
18/01/2017 110.50p 110.50p 110.50p 110.50p 0
17/01/2017 108.00p 110.50p 108.00p 110.50p 0
16/01/2017 108.00p 108.00p 108.00p 108.00p 0
13/01/2017 111.50p 111.50p 100.00p 108.00p 9123

*Close Price adjusted for both dividends and splits