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 |
|---|---|---|---|---|---|
| 30/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4000 |
| 29/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/05/2019 | 225.00p | 239.95p | 225.00p | 225.00p | 117 |
| 23/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/05/2019 | 245.00p | 258.50p | 245.00p | 245.00p | 580 |
| 20/05/2019 | 245.00p | 258.50p | 245.00p | 245.00p | 112 |
| 17/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/05/2019 | 245.00p | 245.00p | 230.05p | 245.00p | 880 |
| 15/05/2019 | 235.00p | 249.88p | 235.00p | 245.00p | 3661 |
| 14/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 6173 |
| 10/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/05/2019 | 220.00p | 235.00p | 220.00p | 235.00p | 4077 |
| 08/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/05/2019 | 220.00p | 229.95p | 220.00p | 220.00p | 2277 |
| 03/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/04/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/04/2019 | 220.00p | 227.00p | 220.00p | 220.00p | 431 |
| 26/04/2019 | 210.00p | 220.00p | 210.00p | 220.00p | 2267 |
| 25/04/2019 | 210.00p | 219.95p | 200.05p | 210.00p | 175 |
| 24/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 3237 |
| 23/04/2019 | 215.00p | 215.00p | 190.00p | 210.00p | 1320 |
| 18/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 2900 |
| 16/04/2019 | 215.00p | 215.00p | 205.00p | 215.00p | 796 |
| 15/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 2087 |
| 12/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/04/2019 | 225.00p | 235.00p | 200.00p | 215.00p | 3624 |
| 10/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/04/2019 | 210.00p | 225.00p | 200.05p | 225.00p | 1450 |
| 08/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/04/2019 | 205.00p | 219.80p | 205.00p | 210.00p | 1050 |
| 03/04/2019 | 205.00p | 205.00p | 190.00p | 190.00p | 0 |
| 02/04/2019 | 205.00p | 205.00p | 200.05p | 205.00p | 70 |
| 01/04/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 1805 |
| 29/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 1185 |
| 28/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 3113 |
| 27/03/2019 | 225.00p | 225.00p | 210.00p | 210.00p | 573 |
| 26/03/2019 | 225.00p | 227.00p | 225.00p | 225.00p | 124 |
| 25/03/2019 | 245.00p | 245.00p | 218.00p | 225.00p | 3017 |
| 22/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 2211 |
| 20/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/03/2019 | 255.00p | 255.00p | 244.00p | 245.00p | 3600 |
| 18/03/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 520 |
| 15/03/2019 | 255.00p | 255.00p | 240.05p | 255.00p | 422 |
| 14/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 13/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 12/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/03/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 2600 |
| 07/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 3000 |
| 06/03/2019 | 255.00p | 265.00p | 255.00p | 255.00p | 373 |
| 05/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/03/2019 | 245.00p | 255.00p | 240.05p | 255.00p | 1271 |
| 01/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/02/2019 | 245.00p | 245.00p | 240.05p | 245.00p | 17 |
| 27/02/2019 | 234.00p | 245.00p | 234.00p | 245.00p | 3234 |
| 26/02/2019 | 236.00p | 244.00p | 230.05p | 234.00p | 828 |
| 25/02/2019 | 228.00p | 236.00p | 228.00p | 236.00p | 1647 |
| 22/02/2019 | 225.00p | 228.00p | 225.00p | 228.00p | 5950 |
| 21/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/02/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 4444 |
| 19/02/2019 | 220.00p | 220.00p | 210.05p | 220.00p | 795 |
| 18/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/02/2019 | 205.00p | 220.00p | 205.00p | 220.00p | 1560 |
| 11/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/02/2019 | 202.50p | 205.00p | 202.50p | 205.00p | 0 |
| 07/02/2019 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 06/02/2019 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 05/02/2019 | 197.50p | 202.50p | 197.50p | 202.50p | 600 |
| 04/02/2019 | 195.00p | 197.50p | 195.00p | 197.50p | 0 |
| 01/02/2019 | 192.50p | 195.00p | 192.50p | 195.00p | 4020 |
| 31/01/2019 | 182.50p | 192.50p | 182.50p | 192.50p | 928 |
| 30/01/2019 | 182.50p | 188.50p | 182.50p | 182.50p | 99 |
| 29/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/01/2019 | 175.00p | 185.00p | 175.00p | 182.50p | 4144 |
| 21/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/01/2019 | 180.00p | 185.00p | 175.00p | 175.00p | 0 |
| 17/01/2019 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
| 16/01/2019 | 177.50p | 183.50p | 177.50p | 177.50p | 159 |
| 15/01/2019 | 175.00p | 177.50p | 172.50p | 177.50p | 0 |
| 14/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/01/2019 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 09/01/2019 | 190.00p | 190.00p | 180.00p | 180.00p | 3200 |
| 08/01/2019 | 190.00p | 196.00p | 190.00p | 190.00p | 0 |
| 07/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 04/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/12/2018 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
| 21/12/2018 | 195.00p | 195.00p | 187.50p | 187.50p | 0 |
| 20/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/12/2018 | 195.00p | 200.00p | 195.00p | 195.00p | 500 |
| 14/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/12/2018 | 195.00p | 195.00p | 190.05p | 195.00p | 444 |
| 04/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/12/2018 | 193.00p | 195.00p | 193.00p | 195.00p | 0 |
| 30/11/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 29/11/2018 | 191.00p | 193.00p | 186.05p | 193.00p | 357 |
| 28/11/2018 | 191.00p | 198.20p | 191.00p | 191.00p | 1000 |
| 27/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 26/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 23/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 22/11/2018 | 185.00p | 191.00p | 185.00p | 191.00p | 10000 |
| 21/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/11/2018 | 180.00p | 185.00p | 180.00p | 185.00p | 527 |
| 08/11/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/11/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/11/2018 | 185.00p | 185.00p | 180.00p | 180.00p | 921 |
| 05/11/2018 | 185.00p | 189.00p | 185.00p | 185.00p | 921 |
| 02/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/10/2018 | 185.00p | 200.00p | 180.00p | 185.00p | 0 |
| 26/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/10/2018 | 188.00p | 190.00p | 185.00p | 185.00p | 0 |
| 23/10/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 22/10/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 19/10/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 18/10/2018 | 186.00p | 194.00p | 180.05p | 188.00p | 2339 |
| 17/10/2018 | 186.00p | 186.00p | 176.05p | 186.00p | 632 |
| 16/10/2018 | 186.00p | 194.00p | 186.00p | 186.00p | 288 |
| 15/10/2018 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 12/10/2018 | 180.00p | 186.00p | 180.00p | 186.00p | 0 |
| 11/10/2018 | 180.00p | 180.00p | 176.00p | 180.00p | 1172 |
| 10/10/2018 | 184.00p | 192.00p | 184.00p | 184.00p | 2604 |
| 09/10/2018 | 182.00p | 184.00p | 180.00p | 184.00p | 0 |
| 08/10/2018 | 195.00p | 195.00p | 180.05p | 182.00p | 815 |
| 05/10/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/10/2018 | 204.00p | 204.00p | 195.00p | 195.00p | 0 |
| 03/10/2018 | 210.00p | 212.00p | 204.00p | 204.00p | 1410 |
| 02/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 01/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 27/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 26/09/2018 | 210.00p | 215.00p | 210.00p | 210.00p | 924 |
| 25/09/2018 | 210.00p | 210.00p | 200.60p | 210.00p | 34 |
| 24/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/09/2018 | 210.00p | 215.00p | 210.00p | 210.00p | 8 |
| 19/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/09/2018 | 216.00p | 216.00p | 210.00p | 210.00p | 500 |
| 17/09/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 14/09/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 13/09/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 12/09/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 11/09/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 10/09/2018 | 210.00p | 217.00p | 210.00p | 216.00p | 1378 |
| 07/09/2018 | 215.00p | 215.00p | 200.00p | 210.00p | 3947 |
| 06/09/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/09/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/09/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/09/2018 | 215.00p | 215.00p | 210.00p | 215.00p | 1250 |
| 31/08/2018 | 209.00p | 215.00p | 209.00p | 215.00p | 930 |
| 30/08/2018 | 195.00p | 210.00p | 195.00p | 209.00p | 1125 |
| 29/08/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/08/2018 | 195.00p | 200.00p | 184.50p | 195.00p | 2680 |
| 24/08/2018 | 240.00p | 240.00p | 195.00p | 195.00p | 2500 |
| 23/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 3172 |
| 21/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/08/2018 | 240.00p | 249.00p | 240.00p | 240.00p | 2500 |
| 14/08/2018 | 260.00p | 260.05p | 240.00p | 240.00p | 5559 |
*Close Price adjusted for both dividends and splits