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 |
|---|---|---|---|---|---|
| 12/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/07/2022 | 155.00p | 166.90p | 155.00p | 155.00p | 88 |
| 08/07/2022 | 155.00p | 166.90p | 155.00p | 155.00p | 2075 |
| 07/07/2022 | 155.00p | 167.00p | 155.00p | 155.00p | 1194 |
| 06/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/07/2022 | 155.00p | 168.00p | 137.08p | 155.00p | 2979 |
| 30/06/2022 | 155.00p | 168.00p | 155.00p | 155.00p | 8928 |
| 29/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/06/2022 | 155.00p | 155.00p | 139.00p | 155.00p | 194 |
| 20/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2022 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 15/06/2022 | 155.00p | 170.00p | 155.00p | 157.50p | 176 |
| 14/06/2022 | 150.00p | 155.00p | 150.00p | 155.00p | 780 |
| 13/06/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/06/2022 | 150.00p | 165.00p | 134.00p | 150.00p | 1273 |
| 09/06/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/06/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/06/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/06/2022 | 135.00p | 167.00p | 131.00p | 150.00p | 18895 |
| 01/06/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/05/2022 | 145.00p | 145.00p | 130.00p | 135.00p | 17412 |
| 26/05/2022 | 145.00p | 160.00p | 145.00p | 145.00p | 87 |
| 25/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/05/2022 | 145.00p | 160.00p | 145.00p | 145.00p | 2494 |
| 17/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/05/2022 | 150.00p | 150.00p | 133.55p | 145.00p | 126 |
| 11/05/2022 | 147.50p | 165.00p | 133.55p | 150.00p | 588 |
| 10/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/05/2022 | 152.50p | 152.50p | 142.60p | 152.50p | 1434 |
| 06/05/2022 | 147.50p | 163.50p | 147.50p | 152.50p | 6720 |
| 05/05/2022 | 142.50p | 158.00p | 142.50p | 147.50p | 6554 |
| 04/05/2022 | 142.50p | 142.50p | 127.60p | 142.50p | 638 |
| 03/05/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 29/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/04/2022 | 147.50p | 147.50p | 133.50p | 142.50p | 2623 |
| 27/04/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 26/04/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/04/2022 | 147.50p | 162.00p | 147.50p | 147.50p | 1537 |
| 22/04/2022 | 139.00p | 158.50p | 139.00p | 147.50p | 7764 |
| 21/04/2022 | 137.50p | 159.40p | 131.25p | 139.00p | 22021 |
| 20/04/2022 | 137.50p | 149.75p | 123.35p | 137.50p | 4565 |
| 19/04/2022 | 137.50p | 155.00p | 123.22p | 137.50p | 14631 |
| 14/04/2022 | 135.00p | 150.00p | 135.00p | 137.50p | 8057 |
| 13/04/2022 | 135.00p | 145.00p | 135.00p | 135.00p | 711 |
| 12/04/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2022 | 135.00p | 145.00p | 135.00p | 135.00p | 100 |
| 08/04/2022 | 140.00p | 147.00p | 125.05p | 135.00p | 6114 |
| 07/04/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/04/2022 | 140.00p | 147.50p | 140.00p | 140.00p | 1008 |
| 05/04/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/04/2022 | 140.00p | 147.50p | 140.00p | 140.00p | 669 |
| 01/04/2022 | 135.00p | 143.00p | 135.00p | 140.00p | 1744 |
| 31/03/2022 | 135.00p | 135.00p | 120.00p | 135.00p | 10696 |
| 30/03/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/03/2022 | 132.50p | 139.40p | 132.50p | 135.00p | 2144 |
| 28/03/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/03/2022 | 127.50p | 139.40p | 120.00p | 132.50p | 3199 |
| 24/03/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/03/2022 | 135.00p | 135.00p | 127.50p | 127.50p | 0 |
| 22/03/2022 | 137.50p | 137.50p | 122.10p | 135.00p | 5775 |
| 21/03/2022 | 137.50p | 146.25p | 137.50p | 137.50p | 638 |
| 18/03/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/03/2022 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 16/03/2022 | 135.00p | 144.00p | 116.50p | 135.00p | 3132 |
| 15/03/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/03/2022 | 132.50p | 140.90p | 116.00p | 135.00p | 7252 |
| 11/03/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/03/2022 | 132.50p | 141.25p | 132.50p | 132.50p | 34 |
| 09/03/2022 | 132.50p | 132.50p | 115.00p | 132.50p | 12494 |
| 08/03/2022 | 132.50p | 142.00p | 115.05p | 132.50p | 2555 |
| 07/03/2022 | 132.50p | 142.00p | 132.50p | 132.50p | 2457 |
| 04/03/2022 | 135.50p | 135.50p | 116.00p | 132.50p | 1400 |
| 03/03/2022 | 135.50p | 135.50p | 117.10p | 135.50p | 9000 |
| 02/03/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 01/03/2022 | 135.50p | 152.00p | 135.50p | 135.50p | 2527 |
| 28/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 25/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 24/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 23/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 22/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 21/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 18/02/2022 | 135.50p | 135.50p | 117.10p | 135.50p | 50 |
| 17/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 16/02/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/02/2022 | 135.50p | 152.00p | 135.50p | 135.50p | 981 |
| 14/02/2022 | 132.50p | 147.00p | 132.50p | 135.50p | 2744 |
| 11/02/2022 | 125.50p | 132.50p | 125.50p | 132.50p | 8000 |
| 10/02/2022 | 125.50p | 132.00p | 125.50p | 125.50p | 36 |
| 09/02/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 08/02/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 07/02/2022 | 127.50p | 127.50p | 116.00p | 125.50p | 5661 |
| 04/02/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/02/2022 | 127.50p | 127.50p | 116.00p | 127.50p | 1000 |
| 02/02/2022 | 127.50p | 137.00p | 127.50p | 127.50p | 4379 |
| 01/02/2022 | 132.50p | 132.50p | 116.00p | 127.50p | 3100 |
| 31/01/2022 | 132.50p | 132.50p | 116.00p | 132.50p | 1659 |
| 28/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/01/2022 | 132.50p | 132.50p | 116.00p | 132.50p | 3372 |
| 24/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/01/2022 | 132.50p | 132.50p | 121.00p | 132.50p | 5615 |
| 20/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/01/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/01/2022 | 133.50p | 133.50p | 128.00p | 132.50p | 3360 |
| 17/01/2022 | 137.50p | 137.50p | 132.26p | 133.50p | 3993 |
| 14/01/2022 | 142.50p | 142.50p | 137.50p | 137.50p | 0 |
| 13/01/2022 | 137.50p | 154.00p | 137.50p | 142.50p | 3896 |
| 12/01/2022 | 135.00p | 154.00p | 127.50p | 137.50p | 8972 |
| 10/01/2022 | 128.50p | 135.00p | 128.50p | 135.00p | 0 |
| 07/01/2022 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 06/01/2022 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 05/01/2022 | 128.50p | 128.50p | 120.00p | 128.50p | 10000 |
| 04/01/2022 | 120.00p | 140.30p | 120.00p | 128.50p | 30202 |
| 03/01/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2021 | 120.00p | 120.00p | 111.00p | 120.00p | 471 |
| 28/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/12/2021 | 114.00p | 122.00p | 111.00p | 120.00p | 20000 |
| 22/12/2021 | 112.00p | 114.00p | 112.00p | 114.00p | 0 |
| 21/12/2021 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 20/12/2021 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 17/12/2021 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 16/12/2021 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 15/12/2021 | 112.00p | 119.45p | 112.00p | 112.00p | 20 |
| 14/12/2021 | 112.00p | 119.90p | 112.00p | 112.00p | 1660 |
| 13/12/2021 | 116.00p | 116.00p | 106.05p | 112.00p | 5000 |
| 10/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/12/2021 | 116.00p | 116.00p | 106.05p | 116.00p | 1700 |
| 08/12/2021 | 116.00p | 124.00p | 116.00p | 116.00p | 1006 |
| 07/12/2021 | 110.00p | 118.00p | 110.00p | 116.00p | 3943 |
| 06/12/2021 | 110.00p | 110.00p | 100.60p | 110.00p | 1 |
| 03/12/2021 | 110.00p | 110.00p | 100.60p | 110.00p | 1935 |
| 02/12/2021 | 120.00p | 120.00p | 110.00p | 110.00p | 2636 |
| 01/12/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/11/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/11/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/11/2021 | 120.00p | 124.99p | 120.00p | 120.00p | 3993 |
| 25/11/2021 | 122.00p | 126.00p | 120.00p | 120.00p | 79 |
| 24/11/2021 | 125.00p | 125.00p | 112.50p | 122.00p | 5500 |
| 23/11/2021 | 130.00p | 130.00p | 125.00p | 125.00p | 0 |
| 22/11/2021 | 135.00p | 135.00p | 124.10p | 130.00p | 8872 |
| 19/11/2021 | 145.00p | 145.00p | 125.60p | 135.00p | 8681 |
| 18/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/11/2021 | 145.00p | 145.00p | 130.69p | 145.00p | 5164 |
| 11/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/11/2021 | 145.00p | 159.00p | 145.00p | 145.00p | 125 |
| 05/11/2021 | 152.50p | 157.07p | 140.05p | 145.00p | 4102 |
| 04/11/2021 | 152.50p | 152.50p | 140.05p | 152.50p | 500 |
| 03/11/2021 | 152.50p | 152.50p | 140.05p | 152.50p | 1302 |
| 02/11/2021 | 152.50p | 152.50p | 140.05p | 152.50p | 360 |
| 01/11/2021 | 145.00p | 160.50p | 145.00p | 152.50p | 1947 |
| 29/10/2021 | 145.00p | 155.00p | 131.60p | 145.00p | 14174 |
| 28/10/2021 | 145.00p | 145.00p | 131.60p | 145.00p | 364 |
| 27/10/2021 | 145.00p | 155.00p | 130.00p | 145.00p | 22654 |
| 26/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/10/2021 | 145.00p | 145.00p | 132.00p | 145.00p | 166 |
| 22/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/10/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/10/2021 | 145.00p | 145.00p | 132.00p | 145.00p | 2200 |
| 04/10/2021 | 145.00p | 145.00p | 132.00p | 145.00p | 121 |
| 01/10/2021 | 137.50p | 147.00p | 137.50p | 145.00p | 1360 |
| 30/09/2021 | 137.50p | 147.00p | 137.50p | 137.50p | 1700 |
| 29/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
*Close Price adjusted for both dividends and splits