Caledonia Investments (CLDN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Investments

Date Open High Low Close* Volume
28/09/2017 2,695.00p 2,711.00p 2,670.00p 2,694.00p 2427
27/09/2017 2,671.00p 2,705.00p 2,668.00p 2,668.00p 10792
26/09/2017 2,703.00p 2,749.00p 2,679.00p 2,700.00p 5966
25/09/2017 2,683.00p 2,704.00p 2,665.00p 2,690.00p 540
22/09/2017 2,679.00p 2,712.00p 2,662.00p 2,665.00p 2723
21/09/2017 2,713.00p 2,713.00p 2,662.00p 2,685.00p 3696
20/09/2017 2,671.00p 2,713.00p 2,671.00p 2,713.00p 5389
19/09/2017 2,668.00p 2,685.00p 2,668.00p 2,675.00p 3334
18/09/2017 2,680.00p 2,712.00p 2,669.00p 2,675.00p 5855
15/09/2017 2,698.00p 2,713.00p 2,671.00p 2,700.00p 18295
14/09/2017 2,698.00p 2,716.00p 2,682.00p 2,701.00p 12049
13/09/2017 2,652.00p 2,673.00p 2,652.00p 2,670.00p 20122
12/09/2017 2,698.00p 2,700.00p 2,681.00p 2,682.00p 10652
11/09/2017 2,691.00p 2,708.00p 2,690.00p 2,692.00p 1497
08/09/2017 2,706.00p 2,706.00p 2,675.00p 2,675.00p 3449
07/09/2017 2,739.00p 2,739.00p 2,697.00p 2,704.00p 1970
06/09/2017 2,759.00p 2,759.00p 2,700.00p 2,717.00p 6242
05/09/2017 2,744.00p 2,779.00p 2,729.00p 2,737.00p 6167
04/09/2017 2,760.00p 2,762.00p 2,740.00p 2,741.00p 14003
01/09/2017 2,768.00p 2,770.00p 2,720.00p 2,753.00p 7395
31/08/2017 2,800.00p 2,800.00p 2,768.00p 2,776.00p 1417
30/08/2017 2,791.00p 2,791.00p 2,760.00p 2,760.00p 3157
29/08/2017 2,800.00p 2,800.00p 2,758.00p 2,758.00p 3549
25/08/2017 2,781.00p 2,797.00p 2,776.00p 2,776.00p 2231
24/08/2017 2,783.00p 2,799.00p 2,780.00p 2,798.00p 9063
23/08/2017 2,805.00p 2,805.00p 2,783.00p 2,794.00p 4021
22/08/2017 2,801.00p 2,805.00p 2,785.00p 2,785.00p 1792
21/08/2017 2,785.00p 2,800.00p 2,780.00p 2,780.00p 3792
18/08/2017 2,795.00p 2,803.00p 2,785.00p 2,790.00p 8675
17/08/2017 2,825.00p 2,825.00p 2,790.00p 2,795.00p 9940
16/08/2017 2,800.00p 2,866.00p 2,800.00p 2,825.00p 11692
15/08/2017 2,845.00p 2,849.00p 2,811.00p 2,832.00p 2863
14/08/2017 2,823.00p 2,893.00p 2,757.00p 2,797.00p 54920
11/08/2017 2,825.00p 2,839.00p 2,810.00p 2,821.00p 7115
10/08/2017 2,894.00p 2,894.00p 2,798.00p 2,798.00p 4857
09/08/2017 2,876.00p 2,876.00p 2,850.00p 2,863.00p 8691
08/08/2017 2,880.00p 2,913.00p 2,870.00p 2,870.00p 5811
07/08/2017 2,875.00p 2,915.00p 2,868.00p 2,900.00p 11561
04/08/2017 2,826.00p 2,875.00p 2,826.00p 2,875.00p 19851
03/08/2017 2,817.00p 2,870.00p 2,817.00p 2,869.00p 4608
02/08/2017 2,859.00p 2,860.00p 2,821.00p 2,857.00p 6212
01/08/2017 2,819.00p 2,859.00p 2,819.00p 2,845.00p 8517
31/07/2017 2,812.00p 2,850.00p 2,812.00p 2,834.00p 11926
28/07/2017 2,836.00p 2,850.00p 2,811.00p 2,833.00p 4051
27/07/2017 2,866.00p 2,875.00p 2,820.00p 2,830.00p 2598
26/07/2017 2,873.00p 2,875.00p 2,826.00p 2,848.00p 13210
25/07/2017 2,821.00p 2,875.00p 2,821.00p 2,825.00p 2432
24/07/2017 2,820.00p 2,867.00p 2,819.00p 2,867.00p 16638
21/07/2017 2,861.00p 2,875.00p 2,820.00p 2,873.00p 5870
20/07/2017 2,881.00p 2,884.00p 2,834.00p 2,837.00p 4304
19/07/2017 2,875.00p 2,882.00p 2,854.00p 2,854.00p 5939
18/07/2017 2,885.00p 2,885.00p 2,851.00p 2,851.00p 10839
17/07/2017 2,837.00p 2,885.00p 2,837.00p 2,873.00p 6700
14/07/2017 2,836.00p 2,884.00p 2,836.00p 2,864.00p 9517
13/07/2017 2,849.00p 2,890.00p 2,845.00p 2,856.00p 6425
12/07/2017 2,829.00p 2,857.00p 2,825.00p 2,831.00p 8138
11/07/2017 2,861.00p 2,879.00p 2,827.00p 2,827.00p 14213
10/07/2017 2,880.00p 2,881.00p 2,864.00p 2,872.00p 5518
07/07/2017 2,874.00p 2,880.00p 2,861.00p 2,861.00p 2287
06/07/2017 2,850.00p 2,900.00p 2,840.00p 2,873.00p 15693
05/07/2017 2,940.00p 3,000.00p 2,940.00p 2,975.00p 11146
04/07/2017 2,972.00p 2,990.00p 2,942.00p 2,942.00p 10934
03/07/2017 2,940.00p 2,992.00p 2,935.00p 2,985.00p 16238
30/06/2017 2,947.00p 2,998.00p 2,940.00p 2,955.00p 12955
29/06/2017 2,961.00p 2,989.00p 2,960.00p 2,962.00p 7431
28/06/2017 3,004.00p 3,004.00p 2,962.00p 2,982.00p 11992
27/06/2017 3,001.00p 3,020.00p 2,983.00p 2,995.00p 12400
26/06/2017 2,989.00p 3,013.00p 2,960.00p 2,990.00p 4349
23/06/2017 2,932.00p 2,976.00p 2,932.00p 2,967.00p 5103
22/06/2017 2,936.00p 2,951.00p 2,905.00p 2,928.00p 10588
21/06/2017 2,979.00p 2,994.00p 2,930.00p 2,938.00p 9368
20/06/2017 2,970.00p 2,987.00p 2,951.00p 2,954.00p 9919
19/06/2017 2,985.00p 2,997.00p 2,937.00p 2,969.00p 9984
16/06/2017 2,969.00p 3,008.00p 2,940.00p 3,008.00p 76696
15/06/2017 2,949.00p 2,968.00p 2,927.00p 2,950.00p 54309
14/06/2017 2,936.00p 2,970.00p 2,936.00p 2,944.00p 36358
13/06/2017 2,920.00p 2,949.00p 2,901.00p 2,926.00p 34151
12/06/2017 2,920.00p 2,920.04p 2,881.00p 2,920.00p 26439
09/06/2017 2,889.00p 2,910.00p 2,872.00p 2,900.00p 33593
08/06/2017 2,900.00p 2,924.81p 2,889.00p 2,900.00p 47383
07/06/2017 2,944.00p 2,944.00p 2,900.00p 2,900.00p 33835
06/06/2017 2,965.00p 2,979.14p 2,901.00p 2,901.00p 54844
05/06/2017 2,986.00p 2,995.00p 2,960.00p 2,973.00p 68097
02/06/2017 2,987.00p 3,000.00p 2,955.00p 2,956.00p 89028
01/06/2017 2,897.00p 2,989.44p 2,875.04p 2,944.00p 140490
31/05/2017 2,862.00p 2,884.00p 2,846.00p 2,881.00p 32406
30/05/2017 2,858.00p 2,884.00p 2,846.00p 2,846.00p 39363
26/05/2017 2,799.00p 2,884.00p 2,799.00p 2,846.00p 76943
25/05/2017 2,796.00p 2,826.60p 2,785.00p 2,795.00p 74367
24/05/2017 2,780.00p 2,800.00p 2,770.00p 2,779.00p 38945
23/05/2017 2,781.00p 2,800.00p 2,777.00p 2,780.00p 17479
22/05/2017 2,775.00p 2,800.00p 2,775.00p 2,786.00p 22910
19/05/2017 2,779.00p 2,800.00p 2,750.00p 2,750.00p 18507
18/05/2017 2,774.00p 2,780.00p 2,745.00p 2,750.00p 23301
17/05/2017 2,769.00p 2,780.00p 2,762.00p 2,776.00p 28300
16/05/2017 2,757.00p 2,797.00p 2,740.00p 2,797.00p 25677
15/05/2017 2,766.00p 2,785.01p 2,745.23p 2,752.00p 19044
12/05/2017 2,748.00p 2,770.00p 2,735.61p 2,770.00p 170585
11/05/2017 2,739.00p 2,776.00p 2,731.18p 2,776.00p 22577
10/05/2017 2,753.00p 2,770.00p 2,730.00p 2,751.00p 62618
09/05/2017 2,744.00p 2,763.00p 2,741.00p 2,760.00p 21274
08/05/2017 2,748.00p 2,757.45p 2,730.00p 2,742.00p 24785
05/05/2017 2,737.00p 2,760.00p 2,726.34p 2,740.00p 27336
04/05/2017 2,734.00p 2,747.64p 2,721.00p 2,737.00p 24007
03/05/2017 2,755.00p 2,774.00p 2,719.00p 2,719.00p 23821
02/05/2017 2,779.00p 2,782.30p 2,740.00p 2,774.00p 30972
28/04/2017 2,786.00p 2,799.00p 2,760.00p 2,760.00p 18428
27/04/2017 2,791.00p 2,793.00p 2,760.00p 2,790.00p 19676
26/04/2017 2,780.00p 2,820.00p 2,753.00p 2,770.00p 19410
25/04/2017 2,780.00p 2,801.75p 2,769.00p 2,769.00p 27158
24/04/2017 2,806.00p 2,819.00p 2,796.60p 2,800.00p 18991
21/04/2017 2,784.00p 2,799.00p 2,760.00p 2,791.00p 22306
20/04/2017 2,795.00p 2,797.50p 2,760.00p 2,784.00p 22252
19/04/2017 2,773.00p 2,800.00p 2,761.00p 2,761.00p 24621
18/04/2017 2,789.00p 2,800.59p 2,725.00p 2,749.00p 24447
13/04/2017 2,762.00p 2,810.00p 2,759.50p 2,806.00p 25739
12/04/2017 2,761.00p 2,775.00p 2,744.00p 2,767.00p 21540
11/04/2017 2,745.00p 2,759.20p 2,733.16p 2,748.00p 17063
10/04/2017 2,757.00p 2,766.88p 2,736.55p 2,742.00p 24159
07/04/2017 2,752.00p 2,772.68p 2,723.28p 2,769.00p 34935
06/04/2017 2,768.00p 2,768.00p 2,726.00p 2,768.00p 56805
05/04/2017 2,773.00p 2,778.56p 2,740.00p 2,756.00p 32476
04/04/2017 2,752.00p 2,774.29p 2,740.00p 2,753.00p 20557
03/04/2017 2,759.00p 2,773.07p 2,750.00p 2,750.00p 27929
31/03/2017 2,757.00p 2,771.47p 2,742.00p 2,750.00p 37232
30/03/2017 2,751.00p 2,778.65p 2,750.00p 2,751.00p 22290
29/03/2017 2,720.00p 2,766.34p 2,717.41p 2,750.00p 26212
28/03/2017 2,727.00p 2,736.23p 2,714.35p 2,725.00p 21996
27/03/2017 2,727.00p 2,746.00p 2,725.00p 2,726.00p 20193
24/03/2017 2,746.00p 2,766.80p 2,725.00p 2,750.00p 25739
23/03/2017 2,756.00p 2,768.60p 2,740.00p 2,745.00p 15619
22/03/2017 2,760.00p 2,788.36p 2,713.00p 2,770.00p 31506
21/03/2017 2,786.00p 2,794.79p 2,760.00p 2,781.00p 24477
20/03/2017 2,793.00p 2,799.00p 2,760.00p 2,776.00p 26119
17/03/2017 2,806.00p 2,806.00p 2,763.72p 2,792.00p 34728
16/03/2017 2,805.00p 2,822.00p 2,770.00p 2,805.00p 27823
15/03/2017 2,800.00p 2,806.00p 2,790.00p 2,805.00p 16348
14/03/2017 2,799.00p 2,813.36p 2,791.00p 2,800.00p 30068
13/03/2017 2,824.00p 2,825.00p 2,791.00p 2,813.00p 26786
10/03/2017 2,810.00p 2,825.00p 2,803.00p 2,825.00p 14749
09/03/2017 2,825.00p 2,825.00p 2,790.00p 2,813.00p 17237
08/03/2017 2,818.00p 2,826.10p 2,807.10p 2,825.00p 53655
07/03/2017 2,814.00p 2,825.00p 2,801.00p 2,823.00p 22659
06/03/2017 2,824.00p 2,824.00p 2,790.00p 2,824.00p 18089
03/03/2017 2,807.00p 2,825.00p 2,801.00p 2,825.00p 27657
02/03/2017 2,825.00p 2,825.00p 2,803.00p 2,824.00p 20719
01/03/2017 2,809.00p 2,825.00p 2,800.60p 2,825.00p 24237
28/02/2017 2,790.00p 2,826.04p 2,790.00p 2,811.00p 23707
27/02/2017 2,830.00p 2,830.00p 2,790.00p 2,825.00p 25441
24/02/2017 2,809.00p 2,830.00p 2,790.00p 2,825.00p 20946
23/02/2017 2,814.00p 2,825.00p 2,790.95p 2,807.00p 20683
22/02/2017 2,825.00p 2,825.00p 2,800.00p 2,825.00p 19553
21/02/2017 2,815.00p 2,825.00p 2,790.00p 2,825.00p 18191
20/02/2017 2,775.00p 2,825.00p 2,770.00p 2,815.00p 20912
17/02/2017 2,825.00p 2,825.00p 2,770.00p 2,816.00p 17496
16/02/2017 2,826.00p 2,827.00p 2,777.00p 2,784.00p 28625
15/02/2017 2,820.00p 2,830.00p 2,813.00p 2,825.00p 37854
14/02/2017 2,881.00p 2,881.00p 2,820.00p 2,825.00p 34775
13/02/2017 2,825.00p 2,881.00p 2,785.00p 2,875.00p 31127
10/02/2017 2,810.00p 2,823.62p 2,785.00p 2,806.00p 24595
09/02/2017 2,779.00p 2,808.00p 2,774.12p 2,800.00p 45728
08/02/2017 2,773.00p 2,789.00p 2,760.00p 2,766.00p 29597
07/02/2017 2,750.00p 2,792.22p 2,750.00p 2,771.00p 32124
06/02/2017 2,760.00p 2,791.00p 2,740.00p 2,762.00p 39407
03/02/2017 2,725.00p 2,760.00p 2,720.00p 2,747.00p 21350
02/02/2017 2,725.00p 2,740.00p 2,720.00p 2,730.00p 25604
01/02/2017 2,760.00p 2,760.00p 2,730.00p 2,750.00p 27011
31/01/2017 2,760.00p 2,760.00p 2,720.00p 2,760.00p 18549
30/01/2017 2,760.00p 2,760.00p 2,720.00p 2,748.00p 14332
27/01/2017 2,740.00p 2,760.00p 2,740.00p 2,752.00p 21934
26/01/2017 2,728.00p 2,757.00p 2,716.91p 2,757.00p 16175
25/01/2017 2,740.00p 2,755.00p 2,710.00p 2,740.00p 17096
24/01/2017 2,718.00p 2,740.00p 2,695.00p 2,740.00p 19579
23/01/2017 2,701.00p 2,739.88p 2,690.00p 2,710.00p 23350
20/01/2017 2,740.00p 2,740.00p 2,700.00p 2,739.00p 19645
19/01/2017 2,730.00p 2,756.88p 2,701.24p 2,749.00p 15679
18/01/2017 2,719.00p 2,749.00p 2,690.00p 2,749.00p 23491
17/01/2017 2,740.00p 2,740.00p 2,689.56p 2,735.00p 22105
16/01/2017 2,725.00p 2,765.00p 2,725.00p 2,765.00p 25191
13/01/2017 2,743.00p 2,765.00p 2,739.14p 2,761.00p 22170
12/01/2017 2,754.00p 2,765.00p 2,736.94p 2,751.00p 21088
11/01/2017 2,700.00p 2,756.00p 2,687.00p 2,756.00p 32866
10/01/2017 2,649.00p 2,720.00p 2,647.00p 2,679.00p 17922
09/01/2017 2,638.00p 2,672.60p 2,626.00p 2,641.00p 28031
06/01/2017 2,604.00p 2,620.00p 2,554.00p 2,620.00p 21107
05/01/2017 2,600.00p 2,614.00p 2,550.00p 2,579.00p 15708
04/01/2017 2,553.00p 2,600.00p 2,545.00p 2,587.00p 13940
03/01/2017 2,592.00p 2,599.55p 2,545.00p 2,576.00p 18291
30/12/2016 2,560.00p 2,600.00p 2,560.00p 2,590.00p 6698
29/12/2016 2,592.00p 2,599.20p 2,552.00p 2,592.00p 13235
28/12/2016 2,596.00p 2,599.00p 2,545.00p 2,581.00p 9712
23/12/2016 2,568.00p 2,593.19p 2,545.00p 2,569.00p 4487
22/12/2016 2,600.00p 2,600.00p 2,550.00p 2,586.00p 14051
21/12/2016 2,560.00p 2,584.00p 2,556.00p 2,561.00p 18469
20/12/2016 2,562.00p 2,577.20p 2,556.24p 2,562.00p 18360
19/12/2016 2,545.00p 2,586.00p 2,539.15p 2,559.00p 19528
16/12/2016 2,475.00p 2,525.00p 2,465.00p 2,500.00p 42560
15/12/2016 2,477.00p 2,502.50p 2,465.00p 2,482.00p 37679
14/12/2016 2,472.00p 2,515.08p 2,465.00p 2,493.00p 23692
13/12/2016 2,499.00p 2,540.00p 2,465.00p 2,510.00p 15994

*Close Price adjusted for both dividends and splits