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 |
|---|---|---|---|---|---|
| 15/12/2020 | 142.50p | 152.50p | 142.50p | 142.50p | 647 |
| 14/12/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 11/12/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 10/12/2020 | 142.50p | 152.50p | 142.50p | 142.50p | 356 |
| 09/12/2020 | 142.50p | 142.50p | 135.67p | 142.50p | 3000 |
| 08/12/2020 | 135.00p | 150.00p | 135.00p | 142.50p | 2666 |
| 07/12/2020 | 130.00p | 155.00p | 130.00p | 135.00p | 5000 |
| 04/12/2020 | 130.00p | 144.00p | 130.00p | 130.00p | 1041 |
| 03/12/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/12/2020 | 135.00p | 135.00p | 117.50p | 130.00p | 8216 |
| 01/12/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/11/2020 | 135.00p | 144.00p | 135.00p | 135.00p | 1805 |
| 27/11/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/11/2020 | 140.00p | 144.00p | 132.00p | 135.00p | 2633 |
| 25/11/2020 | 135.00p | 140.00p | 135.00p | 140.00p | 6751 |
| 24/11/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/11/2020 | 140.00p | 140.00p | 132.00p | 135.00p | 3958 |
| 20/11/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/11/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/11/2020 | 140.00p | 149.80p | 140.00p | 140.00p | 2736 |
| 17/11/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 8690 |
| 16/11/2020 | 140.00p | 140.00p | 131.00p | 140.00p | 165 |
| 13/11/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/11/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/11/2020 | 120.00p | 130.00p | 120.00p | 130.00p | 160 |
| 09/11/2020 | 115.00p | 130.00p | 115.00p | 120.00p | 3008 |
| 06/11/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/11/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/11/2020 | 120.00p | 120.00p | 110.00p | 115.00p | 6278 |
| 02/11/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/10/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/10/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/10/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/10/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 500 |
| 26/10/2020 | 120.00p | 126.00p | 120.00p | 120.00p | 3958 |
| 23/10/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/10/2020 | 120.00p | 120.00p | 107.00p | 120.00p | 4345 |
| 21/10/2020 | 112.50p | 120.00p | 110.05p | 120.00p | 6010 |
| 20/10/2020 | 112.50p | 115.05p | 112.50p | 112.50p | 1296 |
| 19/10/2020 | 110.50p | 114.40p | 110.50p | 112.50p | 4327 |
| 16/10/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 15/10/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 14/10/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 8702 |
| 13/10/2020 | 117.50p | 117.50p | 101.00p | 110.50p | 5917 |
| 12/10/2020 | 117.50p | 121.75p | 117.50p | 117.50p | 38 |
| 09/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 2525 |
| 08/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/10/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/09/2020 | 110.00p | 117.50p | 110.00p | 117.50p | 4310 |
| 29/09/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/09/2020 | 130.00p | 130.00p | 108.00p | 110.00p | 5000 |
| 25/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2020 | 130.00p | 134.90p | 130.00p | 130.00p | 163 |
| 23/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/09/2020 | 130.00p | 134.90p | 120.00p | 130.00p | 3493 |
| 16/09/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 667 |
| 15/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2020 | 135.00p | 135.00p | 120.00p | 130.00p | 627 |
| 09/09/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/09/2020 | 137.50p | 137.50p | 125.00p | 135.00p | 500 |
| 07/09/2020 | 140.00p | 140.00p | 125.00p | 137.50p | 2291 |
| 04/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/08/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/08/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/08/2020 | 137.50p | 147.00p | 125.00p | 140.00p | 4900 |
| 25/08/2020 | 137.50p | 137.50p | 125.00p | 137.50p | 3800 |
| 24/08/2020 | 135.00p | 137.50p | 135.00p | 137.50p | 7588 |
| 21/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 229 |
| 18/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/08/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/08/2020 | 137.50p | 137.50p | 122.50p | 135.00p | 2164 |
| 13/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 11/08/2020 | 137.50p | 139.50p | 137.50p | 137.50p | 210 |
| 10/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/08/2020 | 132.50p | 137.50p | 132.40p | 137.50p | 3808 |
| 06/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 03/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/07/2020 | 132.50p | 132.50p | 132.40p | 132.50p | 747 |
| 30/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/07/2020 | 132.50p | 132.50p | 132.40p | 132.50p | 2874 |
| 22/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/07/2020 | 127.50p | 132.50p | 127.50p | 132.50p | 7539 |
| 15/07/2020 | 127.50p | 132.50p | 127.50p | 127.50p | 233 |
| 14/07/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/07/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/07/2020 | 127.50p | 132.50p | 127.50p | 127.50p | 74 |
| 09/07/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/07/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/07/2020 | 117.50p | 127.50p | 117.50p | 127.50p | 4039 |
| 06/07/2020 | 137.50p | 137.50p | 110.00p | 117.50p | 2038 |
| 03/07/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/07/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/07/2020 | 140.00p | 140.00p | 125.00p | 137.50p | 723 |
| 30/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/06/2020 | 140.00p | 144.00p | 140.00p | 140.00p | 1278 |
| 26/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2020 | 140.00p | 140.00p | 125.00p | 140.00p | 1529 |
| 19/06/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/06/2020 | 140.00p | 140.00p | 125.00p | 140.00p | 500 |
| 17/06/2020 | 145.00p | 152.50p | 127.00p | 140.00p | 2873 |
| 16/06/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/06/2020 | 145.00p | 145.00p | 135.05p | 145.00p | 1389 |
| 12/06/2020 | 130.00p | 155.00p | 130.00p | 145.00p | 6105 |
| 11/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/06/2020 | 121.00p | 130.00p | 121.00p | 130.00p | 3813 |
| 09/06/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/06/2020 | 121.00p | 129.95p | 121.00p | 121.00p | 3354 |
| 05/06/2020 | 121.00p | 121.00p | 115.00p | 121.00p | 2829 |
| 04/06/2020 | 137.50p | 137.50p | 115.00p | 121.00p | 551 |
| 03/06/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 12000 |
| 02/06/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/06/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/05/2020 | 142.50p | 142.50p | 130.00p | 137.50p | 3113 |
| 28/05/2020 | 145.00p | 145.00p | 140.00p | 142.50p | 1000 |
| 27/05/2020 | 150.00p | 150.00p | 140.00p | 145.00p | 2500 |
| 26/05/2020 | 155.00p | 155.00p | 150.00p | 150.00p | 7000 |
| 25/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/05/2020 | 155.00p | 155.00p | 145.10p | 155.00p | 1052 |
| 20/05/2020 | 155.00p | 164.00p | 145.10p | 155.00p | 3703 |
| 19/05/2020 | 155.00p | 155.00p | 145.10p | 155.00p | 1463 |
| 18/05/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 4443 |
| 15/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 3540 |
| 14/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 606 |
| 12/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 148 |
| 11/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 600 |
| 05/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 175 |
| 04/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/04/2020 | 155.00p | 167.00p | 140.00p | 155.00p | 8856 |
| 29/04/2020 | 147.50p | 167.00p | 147.50p | 155.00p | 1568 |
| 28/04/2020 | 145.00p | 149.95p | 145.00p | 147.50p | 2200 |
| 27/04/2020 | 155.00p | 155.00p | 140.00p | 145.00p | 5258 |
| 24/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/04/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 408 |
| 22/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/04/2020 | 165.00p | 165.00p | 155.00p | 155.00p | 1000 |
| 17/04/2020 | 170.00p | 177.00p | 170.00p | 175.00p | 2253 |
| 16/04/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/04/2020 | 175.00p | 182.00p | 160.00p | 170.00p | 2274 |
| 14/04/2020 | 175.00p | 182.00p | 175.00p | 175.00p | 733 |
| 13/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/04/2020 | 172.50p | 184.82p | 172.50p | 175.00p | 1616 |
| 07/04/2020 | 152.50p | 172.50p | 152.50p | 172.50p | 1000 |
| 06/04/2020 | 152.50p | 152.50p | 150.05p | 152.50p | 1500 |
| 03/04/2020 | 147.50p | 155.00p | 147.50p | 152.50p | 865 |
| 02/04/2020 | 145.00p | 149.50p | 145.00p | 147.50p | 324 |
| 01/04/2020 | 155.00p | 155.00p | 140.00p | 145.00p | 12230 |
| 31/03/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 222 |
| 30/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 26/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 25/03/2020 | 155.00p | 169.95p | 150.05p | 155.00p | 4759 |
| 24/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/03/2020 | 155.00p | 169.95p | 155.00p | 155.00p | 2346 |
| 19/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/03/2020 | 172.50p | 182.00p | 155.00p | 155.00p | 156 |
| 17/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 13/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 12/03/2020 | 172.50p | 179.00p | 161.00p | 172.50p | 4570 |
| 11/03/2020 | 167.50p | 179.99p | 161.00p | 172.50p | 1914 |
| 10/03/2020 | 167.50p | 167.50p | 155.05p | 167.50p | 200 |
| 09/03/2020 | 172.50p | 180.00p | 159.89p | 167.50p | 2448 |
*Close Price adjusted for both dividends and splits