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 |
|---|---|---|---|---|---|
| 24/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/09/2021 | 137.50p | 147.00p | 137.50p | 137.50p | 5 |
| 22/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/09/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/09/2021 | 140.00p | 140.00p | 131.00p | 137.50p | 131 |
| 16/09/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/09/2021 | 140.00p | 140.00p | 131.00p | 140.00p | 124 |
| 14/09/2021 | 145.00p | 145.00p | 140.00p | 140.00p | 0 |
| 13/09/2021 | 147.50p | 147.50p | 136.25p | 145.00p | 600 |
| 10/09/2021 | 152.50p | 159.00p | 147.50p | 147.50p | 760 |
| 09/09/2021 | 152.50p | 152.50p | 135.05p | 152.50p | 5544 |
| 08/09/2021 | 147.50p | 161.75p | 141.00p | 152.50p | 2339 |
| 07/09/2021 | 142.50p | 147.50p | 142.50p | 147.50p | 3944 |
| 06/09/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/09/2021 | 142.50p | 142.50p | 125.00p | 142.50p | 4450 |
| 02/09/2021 | 150.00p | 150.00p | 130.00p | 142.50p | 5000 |
| 01/09/2021 | 142.50p | 166.00p | 140.05p | 150.00p | 18664 |
| 31/08/2021 | 145.00p | 145.00p | 131.00p | 142.50p | 1985 |
| 30/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/08/2021 | 145.00p | 145.00p | 131.00p | 145.00p | 249 |
| 20/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/08/2021 | 145.00p | 157.00p | 145.00p | 145.00p | 31 |
| 17/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/08/2021 | 145.00p | 157.00p | 145.00p | 145.00p | 471 |
| 11/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/08/2021 | 145.00p | 157.81p | 135.00p | 145.00p | 3504 |
| 05/08/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/08/2021 | 142.50p | 158.00p | 133.00p | 145.00p | 4447 |
| 03/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 02/08/2021 | 142.50p | 153.73p | 142.50p | 142.50p | 1626 |
| 30/07/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 29/07/2021 | 142.50p | 142.50p | 127.00p | 142.50p | 480 |
| 28/07/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 27/07/2021 | 145.00p | 145.00p | 130.05p | 142.50p | 3234 |
| 26/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/07/2021 | 145.00p | 145.00p | 131.50p | 145.00p | 943 |
| 22/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/07/2021 | 145.00p | 159.00p | 145.00p | 145.00p | 974 |
| 20/07/2021 | 145.00p | 145.00p | 137.60p | 145.00p | 1133 |
| 19/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/07/2021 | 145.00p | 145.00p | 137.50p | 145.00p | 1000 |
| 15/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/07/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/07/2021 | 132.50p | 150.00p | 132.50p | 145.00p | 4241 |
| 09/07/2021 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/07/2021 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/07/2021 | 135.00p | 140.00p | 130.10p | 132.50p | 2285 |
| 06/07/2021 | 135.00p | 135.00p | 130.05p | 135.00p | 1047 |
| 05/07/2021 | 135.00p | 140.00p | 135.00p | 135.00p | 1634 |
| 02/07/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/07/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/06/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/06/2021 | 135.00p | 135.00p | 130.10p | 135.00p | 69 |
| 28/06/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/06/2021 | 140.00p | 140.00p | 135.00p | 135.00p | 0 |
| 24/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/06/2021 | 140.00p | 150.00p | 140.00p | 140.00p | 1659 |
| 18/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/06/2021 | 140.00p | 150.00p | 140.00p | 140.00p | 33 |
| 15/06/2021 | 140.00p | 150.00p | 140.00p | 140.00p | 33 |
| 14/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/06/2021 | 140.00p | 150.00p | 140.00p | 140.00p | 441 |
| 09/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/06/2021 | 145.00p | 145.00p | 140.00p | 140.00p | 0 |
| 04/06/2021 | 140.00p | 152.50p | 140.00p | 145.00p | 0 |
| 03/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/06/2021 | 140.00p | 150.00p | 130.05p | 140.00p | 14023 |
| 01/06/2021 | 140.00p | 140.00p | 134.00p | 140.00p | 1000 |
| 31/05/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/05/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/05/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/05/2021 | 135.00p | 150.71p | 135.00p | 140.00p | 1985 |
| 25/05/2021 | 135.00p | 135.00p | 125.00p | 135.00p | 277 |
| 24/05/2021 | 135.00p | 150.00p | 135.00p | 135.00p | 1000 |
| 21/05/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/05/2021 | 129.00p | 135.00p | 129.00p | 135.00p | 0 |
| 19/05/2021 | 129.00p | 143.50p | 116.25p | 129.00p | 1284 |
| 18/05/2021 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 17/05/2021 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/05/2021 | 129.00p | 143.50p | 129.00p | 129.00p | 1393 |
| 13/05/2021 | 129.00p | 143.50p | 116.10p | 129.00p | 7231 |
| 12/05/2021 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 11/05/2021 | 129.00p | 143.50p | 129.00p | 129.00p | 988 |
| 10/05/2021 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 07/05/2021 | 132.50p | 132.50p | 122.50p | 129.00p | 1111 |
| 06/05/2021 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/05/2021 | 132.50p | 132.50p | 122.50p | 132.50p | 7237 |
| 04/05/2021 | 130.00p | 145.00p | 120.05p | 132.50p | 30569 |
| 03/05/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/04/2021 | 124.00p | 132.00p | 124.00p | 130.00p | 3778 |
| 26/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 23/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 21/04/2021 | 124.00p | 132.00p | 114.00p | 124.00p | 10157 |
| 20/04/2021 | 124.00p | 132.00p | 115.00p | 124.00p | 2133 |
| 19/04/2021 | 124.00p | 124.00p | 115.00p | 124.00p | 551 |
| 16/04/2021 | 124.00p | 132.00p | 115.00p | 124.00p | 269 |
| 15/04/2021 | 124.00p | 124.00p | 115.00p | 124.00p | 7196 |
| 14/04/2021 | 124.00p | 124.00p | 115.00p | 124.00p | 1740 |
| 13/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 12/04/2021 | 124.00p | 132.00p | 114.05p | 124.00p | 10298 |
| 09/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/04/2021 | 124.00p | 132.00p | 124.00p | 124.00p | 13 |
| 07/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 526 |
| 06/04/2021 | 124.00p | 133.80p | 124.00p | 124.00p | 364 |
| 05/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 02/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 31/03/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 30/03/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 29/03/2021 | 120.00p | 124.00p | 114.00p | 124.00p | 2500 |
| 26/03/2021 | 118.00p | 120.00p | 118.00p | 120.00p | 15000 |
| 25/03/2021 | 118.00p | 122.00p | 118.00p | 118.00p | 805 |
| 24/03/2021 | 118.00p | 122.00p | 118.00p | 118.00p | 1194 |
| 23/03/2021 | 120.00p | 120.00p | 118.00p | 118.00p | 3000 |
| 22/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 7900 |
| 19/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 19636 |
| 17/03/2021 | 120.00p | 127.50p | 120.00p | 120.00p | 19 |
| 16/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2021 | 120.00p | 127.50p | 120.00p | 120.00p | 225 |
| 11/03/2021 | 120.00p | 127.50p | 120.00p | 120.00p | 3921 |
| 10/03/2021 | 120.00p | 127.50p | 120.00p | 120.00p | 36 |
| 09/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 821 |
| 08/03/2021 | 120.00p | 127.50p | 120.00p | 120.00p | 3921 |
| 05/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 701 |
| 04/03/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 8225 |
| 03/03/2021 | 118.00p | 125.50p | 118.00p | 120.00p | 701 |
| 02/03/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 01/03/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 15 |
| 26/02/2021 | 118.00p | 125.50p | 118.00p | 118.00p | 15 |
| 25/02/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 24/02/2021 | 118.00p | 125.50p | 118.00p | 118.00p | 2490 |
| 23/02/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 22/02/2021 | 120.00p | 120.00p | 110.05p | 118.00p | 6436 |
| 19/02/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/02/2021 | 120.00p | 129.50p | 120.00p | 120.00p | 918 |
| 17/02/2021 | 126.00p | 129.50p | 120.00p | 120.00p | 19 |
| 16/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 15/02/2021 | 130.00p | 137.00p | 120.05p | 126.00p | 3996 |
| 12/02/2021 | 130.00p | 130.00p | 122.00p | 130.00p | 1862 |
| 11/02/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/02/2021 | 130.00p | 138.00p | 120.05p | 130.00p | 6884 |
| 09/02/2021 | 122.00p | 134.00p | 122.00p | 130.00p | 4576 |
| 08/02/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/02/2021 | 120.00p | 129.00p | 120.00p | 122.00p | 3138 |
| 04/02/2021 | 140.00p | 140.00p | 120.00p | 120.00p | 500 |
| 03/02/2021 | 147.50p | 147.50p | 120.00p | 140.00p | 5448 |
| 02/02/2021 | 147.50p | 152.95p | 147.50p | 147.50p | 10 |
| 01/02/2021 | 147.50p | 147.50p | 135.05p | 147.50p | 12 |
| 29/01/2021 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 28/01/2021 | 150.00p | 150.00p | 140.00p | 147.50p | 511 |
| 27/01/2021 | 150.00p | 153.00p | 150.00p | 150.00p | 3262 |
| 26/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/01/2021 | 150.00p | 150.00p | 140.17p | 150.00p | 1041 |
| 21/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/01/2021 | 150.00p | 155.00p | 150.00p | 150.00p | 32 |
| 19/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/01/2021 | 150.00p | 150.00p | 139.67p | 150.00p | 1629 |
| 14/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/01/2021 | 145.00p | 157.00p | 142.00p | 150.00p | 1835 |
| 12/01/2021 | 152.50p | 152.50p | 140.00p | 145.00p | 3019 |
| 11/01/2021 | 150.00p | 158.00p | 150.00p | 152.50p | 1282 |
| 08/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/01/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/01/2021 | 152.50p | 152.50p | 150.00p | 150.00p | 4650 |
| 05/01/2021 | 152.50p | 162.50p | 152.50p | 152.50p | 1225 |
| 04/01/2021 | 152.50p | 152.50p | 145.23p | 152.50p | 3377 |
| 31/12/2020 | 152.50p | 163.00p | 147.00p | 152.50p | 3030 |
| 30/12/2020 | 152.50p | 152.50p | 147.00p | 152.50p | 1616 |
| 29/12/2020 | 145.00p | 160.76p | 140.00p | 152.50p | 1748 |
| 24/12/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/12/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/12/2020 | 145.00p | 160.00p | 145.00p | 145.00p | 249 |
| 21/12/2020 | 145.00p | 160.00p | 145.00p | 145.00p | 210 |
| 18/12/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/12/2020 | 142.50p | 155.00p | 142.50p | 145.00p | 645 |
| 16/12/2020 | 142.50p | 155.00p | 135.00p | 142.50p | 519 |
*Close Price adjusted for both dividends and splits