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 |
|---|---|---|---|---|---|
| 06/03/2020 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 05/03/2020 | 177.50p | 184.00p | 177.50p | 177.50p | 9 |
| 04/03/2020 | 177.50p | 184.00p | 171.00p | 177.50p | 2582 |
| 03/03/2020 | 185.00p | 185.00p | 170.00p | 177.50p | 2500 |
| 02/03/2020 | 185.00p | 190.00p | 185.00p | 185.00p | 1052 |
| 28/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/02/2020 | 185.00p | 192.00p | 185.00p | 185.00p | 9 |
| 26/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/02/2020 | 185.00p | 192.00p | 185.00p | 185.00p | 1560 |
| 24/02/2020 | 180.00p | 187.00p | 180.00p | 185.00p | 1868 |
| 21/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/02/2020 | 180.00p | 187.50p | 180.00p | 180.00p | 152 |
| 18/02/2020 | 185.00p | 185.00p | 172.00p | 180.00p | 3482 |
| 17/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/02/2020 | 195.00p | 195.00p | 172.00p | 185.00p | 500 |
| 13/02/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/02/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 7498 |
| 11/02/2020 | 190.00p | 199.95p | 190.00p | 195.00p | 271 |
| 10/02/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 5164 |
| 07/02/2020 | 180.00p | 190.00p | 180.00p | 190.00p | 7936 |
| 06/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/02/2020 | 180.00p | 187.00p | 180.00p | 180.00p | 3000 |
| 31/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/01/2020 | 180.00p | 188.00p | 175.00p | 180.00p | 2729 |
| 29/01/2020 | 175.00p | 184.00p | 175.00p | 180.00p | 2763 |
| 28/01/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/01/2020 | 172.50p | 179.00p | 172.50p | 175.00p | 2250 |
| 24/01/2020 | 197.00p | 197.00p | 172.50p | 172.50p | 3237 |
| 23/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 17/01/2020 | 200.00p | 200.00p | 184.00p | 197.00p | 740 |
| 16/01/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 6347 |
| 15/01/2020 | 200.00p | 205.00p | 200.00p | 200.00p | 10187 |
| 14/01/2020 | 205.00p | 205.00p | 200.00p | 200.00p | 50 |
| 13/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2020 | 205.00p | 209.00p | 205.00p | 205.00p | 1722 |
| 09/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2020 | 205.00p | 209.00p | 205.00p | 205.00p | 956 |
| 07/01/2020 | 187.50p | 205.00p | 187.50p | 205.00p | 1951 |
| 06/01/2020 | 182.50p | 189.90p | 182.50p | 187.50p | 1575 |
| 03/01/2020 | 182.50p | 190.00p | 182.50p | 182.50p | 1311 |
| 02/01/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 01/01/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 31/12/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/12/2019 | 177.50p | 183.75p | 177.50p | 182.50p | 5551 |
| 27/12/2019 | 180.00p | 180.00p | 163.00p | 177.50p | 2000 |
| 26/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/12/2019 | 187.50p | 187.50p | 170.00p | 180.00p | 2584 |
| 17/12/2019 | 172.50p | 184.00p | 172.50p | 172.50p | 1620 |
| 16/12/2019 | 172.50p | 172.50p | 160.05p | 172.50p | 3516 |
| 13/12/2019 | 162.50p | 172.50p | 162.50p | 172.50p | 2934 |
| 12/12/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/12/2019 | 167.50p | 167.50p | 150.00p | 162.50p | 1727 |
| 10/12/2019 | 177.50p | 177.50p | 167.50p | 167.50p | 4587 |
| 09/12/2019 | 185.00p | 185.00p | 170.00p | 177.50p | 1566 |
| 06/12/2019 | 190.00p | 190.00p | 170.05p | 185.00p | 3000 |
| 05/12/2019 | 200.00p | 200.00p | 190.00p | 190.00p | 2267 |
| 04/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/11/2019 | 200.00p | 204.50p | 200.00p | 200.00p | 4463 |
| 28/11/2019 | 200.00p | 206.00p | 200.00p | 200.00p | 5591 |
| 27/11/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 598 |
| 26/11/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 966 |
| 25/11/2019 | 200.00p | 208.00p | 200.00p | 200.00p | 7398 |
| 22/11/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/11/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/11/2019 | 200.00p | 209.00p | 200.00p | 200.00p | 136 |
| 19/11/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 18/11/2019 | 217.00p | 220.00p | 194.65p | 205.00p | 2900 |
| 15/11/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 14/11/2019 | 217.00p | 220.00p | 217.00p | 217.00p | 679 |
| 13/11/2019 | 220.00p | 220.00p | 217.00p | 217.00p | 0 |
| 12/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/11/2019 | 220.00p | 225.00p | 220.00p | 220.00p | 105 |
| 07/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/10/2019 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 30/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 7681 |
| 29/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5338 |
| 28/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5000 |
| 23/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 169 |
| 17/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 124 |
| 15/10/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 334 |
| 14/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/10/2019 | 220.00p | 220.00p | 210.00p | 220.00p | 500 |
| 04/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/10/2019 | 225.00p | 225.00p | 210.00p | 220.00p | 669 |
| 02/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/09/2019 | 225.00p | 230.00p | 225.00p | 225.00p | 122 |
| 24/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/09/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 1000 |
| 20/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/09/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 1560 |
| 18/09/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 663 |
| 17/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/09/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 418 |
| 11/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 8312 |
| 10/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/09/2019 | 225.00p | 235.50p | 225.00p | 225.00p | 2118 |
| 05/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4020 |
| 30/08/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 1200 |
| 29/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 500 |
| 28/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 418 |
| 27/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 118 |
| 23/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/08/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 28 |
| 21/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 841 |
| 16/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 2100 |
| 15/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/08/2019 | 225.00p | 239.95p | 210.05p | 225.00p | 2373 |
| 12/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/08/2019 | 235.00p | 235.00p | 215.00p | 225.00p | 2087 |
| 08/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/08/2019 | 235.00p | 246.40p | 235.00p | 235.00p | 810 |
| 05/08/2019 | 225.00p | 238.00p | 220.05p | 235.00p | 2728 |
| 02/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/07/2019 | 225.00p | 238.00p | 225.00p | 225.00p | 650 |
| 30/07/2019 | 225.00p | 238.00p | 215.00p | 225.00p | 457 |
| 29/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4192 |
| 26/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 118 |
| 23/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/07/2019 | 225.00p | 225.00p | 214.50p | 225.00p | 928 |
| 17/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4192 |
| 12/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2019 | 225.00p | 225.00p | 211.05p | 225.00p | 952 |
| 09/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 42 |
| 08/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 1981 |
| 05/07/2019 | 225.00p | 225.00p | 210.05p | 225.00p | 70 |
| 04/07/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 888 |
| 03/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/06/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/06/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/06/2019 | 225.00p | 240.00p | 210.00p | 220.00p | 4980 |
| 25/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/06/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 2822 |
| 21/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/06/2019 | 225.00p | 245.00p | 225.00p | 225.00p | 2020 |
| 19/06/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 560 |
| 18/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/06/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 161 |
| 13/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/06/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 2878 |
| 11/06/2019 | 225.00p | 233.00p | 225.00p | 225.00p | 70 |
| 10/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/06/2019 | 225.00p | 233.40p | 225.00p | 225.00p | 1198 |
| 05/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/06/2019 | 225.00p | 233.40p | 225.00p | 225.00p | 100 |
| 03/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
*Close Price adjusted for both dividends and splits