Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/12/2016 2,502.00p 2,519.00p 2,465.00p 2,467.00p 15801
09/12/2016 2,540.00p 2,540.00p 2,465.00p 2,465.00p 17269
08/12/2016 2,500.00p 2,513.00p 2,465.00p 2,480.00p 15048
07/12/2016 2,484.00p 2,522.00p 2,475.00p 2,489.00p 24091
06/12/2016 2,492.00p 2,505.00p 2,465.00p 2,480.00p 9710
05/12/2016 2,520.00p 2,520.00p 2,465.00p 2,503.00p 17980
02/12/2016 2,494.00p 2,519.00p 2,465.00p 2,490.00p 23242
01/12/2016 2,525.00p 2,525.00p 2,466.00p 2,480.00p 20784
30/11/2016 2,504.00p 2,545.00p 2,466.00p 2,495.00p 20563
29/11/2016 2,486.00p 2,520.00p 2,468.66p 2,495.00p 15895
28/11/2016 2,520.00p 2,528.25p 2,478.00p 2,478.00p 13022
25/11/2016 2,512.00p 2,519.00p 2,477.00p 2,500.00p 15623
24/11/2016 2,535.00p 2,535.00p 2,477.00p 2,510.00p 11786
23/11/2016 2,522.00p 2,535.00p 2,475.00p 2,525.00p 22262
22/11/2016 2,535.00p 2,535.00p 2,474.00p 2,535.00p 14770
21/11/2016 2,495.00p 2,539.00p 2,495.00p 2,527.00p 19718
18/11/2016 2,480.00p 2,505.00p 2,463.00p 2,505.00p 15262
17/11/2016 2,477.00p 2,500.00p 2,466.00p 2,499.00p 13881
16/11/2016 2,477.00p 2,486.68p 2,466.00p 2,466.00p 15026
15/11/2016 2,484.00p 2,492.00p 2,455.00p 2,475.00p 26504
14/11/2016 2,510.00p 2,510.00p 2,462.70p 2,480.00p 15228
11/11/2016 2,468.00p 2,493.00p 2,426.00p 2,479.00p 27496
10/11/2016 2,418.00p 2,500.00p 2,406.00p 2,487.00p 33550
09/11/2016 2,337.00p 2,420.00p 2,311.00p 2,415.00p 19082
08/11/2016 2,443.00p 2,446.40p 2,410.00p 2,418.00p 10303
07/11/2016 2,404.00p 2,455.00p 2,390.00p 2,415.00p 21154
04/11/2016 2,420.00p 2,420.00p 2,360.00p 2,370.00p 22315
03/11/2016 2,392.00p 2,420.00p 2,370.35p 2,386.00p 47377
02/11/2016 2,385.00p 2,405.41p 2,350.00p 2,390.00p 35648
01/11/2016 2,391.00p 2,417.61p 2,386.00p 2,388.00p 18739
31/10/2016 2,407.00p 2,425.90p 2,326.00p 2,326.00p 44227
28/10/2016 2,435.00p 2,443.00p 2,405.00p 2,420.00p 45949
27/10/2016 2,405.00p 2,445.00p 2,405.00p 2,417.00p 25356
26/10/2016 2,410.00p 2,421.00p 2,404.00p 2,408.00p 33467
25/10/2016 2,430.00p 2,430.00p 2,413.00p 2,413.00p 30693
24/10/2016 2,436.00p 2,436.00p 2,415.00p 2,420.00p 28357
21/10/2016 2,402.00p 2,432.00p 2,402.00p 2,411.00p 21486
20/10/2016 2,430.00p 2,440.00p 2,400.00p 2,401.00p 30576
19/10/2016 2,430.00p 2,430.00p 2,407.71p 2,430.00p 37622
18/10/2016 2,390.00p 2,420.00p 2,390.00p 2,414.00p 19855
17/10/2016 2,420.00p 2,430.39p 2,381.00p 2,381.00p 36910
14/10/2016 2,410.00p 2,431.73p 2,410.00p 2,422.00p 26764
13/10/2016 2,423.00p 2,427.40p 2,398.00p 2,398.00p 29604
12/10/2016 2,447.00p 2,447.00p 2,410.00p 2,418.00p 25460
11/10/2016 2,430.00p 2,465.00p 2,413.00p 2,440.00p 25862
10/10/2016 2,451.00p 2,490.00p 2,416.00p 2,425.00p 22550
07/10/2016 2,470.00p 2,480.68p 2,459.00p 2,459.00p 42653
06/10/2016 2,485.00p 2,485.00p 2,457.40p 2,466.00p 44314
05/10/2016 2,465.00p 2,474.56p 2,441.00p 2,451.00p 48146
04/10/2016 2,478.00p 2,521.00p 2,433.00p 2,433.00p 79287
03/10/2016 2,445.00p 2,465.00p 2,445.00p 2,454.00p 36534
30/09/2016 2,460.00p 2,469.79p 2,430.00p 2,445.00p 16904
29/09/2016 2,490.00p 2,497.00p 2,460.00p 2,460.00p 26144
28/09/2016 2,445.00p 2,470.00p 2,445.00p 2,461.00p 12482
27/09/2016 2,461.00p 2,475.00p 2,431.00p 2,440.00p 31706
26/09/2016 2,441.00p 2,485.00p 2,437.00p 2,437.00p 18055
23/09/2016 2,450.00p 2,474.04p 2,440.00p 2,452.00p 27161
22/09/2016 2,451.00p 2,480.72p 2,450.00p 2,461.00p 24703
21/09/2016 2,444.00p 2,500.00p 2,444.00p 2,468.00p 51874
20/09/2016 2,500.00p 2,520.00p 2,455.00p 2,520.00p 16084
19/09/2016 2,500.00p 2,538.02p 2,473.00p 2,506.00p 28741
16/09/2016 2,470.00p 2,531.00p 2,470.00p 2,531.00p 45883
15/09/2016 2,454.00p 2,475.00p 2,430.00p 2,452.00p 22473
14/09/2016 2,458.00p 2,480.00p 2,446.00p 2,480.00p 18372
13/09/2016 2,432.00p 2,474.95p 2,425.00p 2,473.00p 48813
12/09/2016 2,450.00p 2,470.00p 2,426.00p 2,470.00p 18230
09/09/2016 2,450.00p 2,463.00p 2,416.91p 2,463.00p 16851
08/09/2016 2,415.00p 2,450.00p 2,399.00p 2,450.00p 14264
07/09/2016 2,363.00p 2,436.00p 2,363.00p 2,420.00p 32142
06/09/2016 2,425.00p 2,425.00p 2,384.49p 2,410.00p 32128
05/09/2016 2,400.00p 2,427.02p 2,380.00p 2,410.00p 23041
02/09/2016 2,430.00p 2,430.00p 2,388.00p 2,388.00p 32672
01/09/2016 2,430.00p 2,431.55p 2,394.74p 2,420.00p 30183
31/08/2016 2,406.00p 2,425.00p 2,403.00p 2,420.00p 19167
30/08/2016 2,440.00p 2,440.00p 2,382.00p 2,410.00p 66906
26/08/2016 2,360.00p 2,424.44p 2,360.00p 2,381.00p 18497
25/08/2016 2,440.00p 2,440.00p 2,375.00p 2,402.00p 24775
24/08/2016 2,365.00p 2,420.00p 2,365.00p 2,387.00p 20680
23/08/2016 2,435.00p 2,443.93p 2,390.00p 2,390.00p 55697
22/08/2016 2,386.00p 2,411.50p 2,366.00p 2,372.00p 16447
19/08/2016 2,399.00p 2,430.00p 2,363.00p 2,411.00p 23488
18/08/2016 2,370.00p 2,429.60p 2,370.00p 2,399.00p 23394
17/08/2016 2,362.00p 2,415.00p 2,362.00p 2,405.00p 19848
16/08/2016 2,380.00p 2,435.00p 2,360.00p 2,360.00p 28747
15/08/2016 2,422.00p 2,430.90p 2,390.50p 2,395.00p 121698
12/08/2016 2,422.00p 2,434.00p 2,380.00p 2,385.00p 24002
11/08/2016 2,380.00p 2,441.00p 2,380.00p 2,385.00p 35928
10/08/2016 2,423.00p 2,450.00p 2,399.40p 2,400.00p 17107
09/08/2016 2,448.00p 2,448.00p 2,400.00p 2,405.00p 26388
08/08/2016 2,427.00p 2,450.00p 2,404.34p 2,421.00p 26376
05/08/2016 2,360.00p 2,427.18p 2,360.00p 2,410.00p 24128
04/08/2016 2,340.00p 2,384.00p 2,332.88p 2,370.00p 27673
03/08/2016 2,365.00p 2,390.00p 2,330.00p 2,343.00p 21161
02/08/2016 2,392.00p 2,430.25p 2,360.00p 2,372.00p 22990
01/08/2016 2,390.00p 2,431.60p 2,375.00p 2,403.00p 13473
29/07/2016 2,395.00p 2,430.00p 2,380.00p 2,391.00p 28072
28/07/2016 2,422.00p 2,430.00p 2,380.00p 2,420.00p 25763
27/07/2016 2,366.00p 2,445.00p 2,365.00p 2,380.00p 54743
26/07/2016 2,375.00p 2,375.00p 2,331.00p 2,375.00p 24078
25/07/2016 2,350.00p 2,390.00p 2,350.00p 2,362.00p 26459
22/07/2016 2,345.00p 2,347.00p 2,299.18p 2,344.00p 53206
21/07/2016 2,271.00p 2,345.00p 2,271.00p 2,315.00p 31803
20/07/2016 2,300.00p 2,310.00p 2,272.00p 2,300.00p 52667
19/07/2016 2,255.00p 2,307.00p 2,250.00p 2,275.00p 43507
18/07/2016 2,237.00p 2,313.73p 2,237.00p 2,267.00p 28427
15/07/2016 2,315.00p 2,315.00p 2,226.00p 2,237.00p 48127
14/07/2016 2,384.00p 2,390.00p 2,310.00p 2,334.00p 32285
13/07/2016 2,360.00p 2,413.00p 2,336.00p 2,336.00p 40103
12/07/2016 2,388.00p 2,423.70p 2,350.00p 2,350.00p 68043
11/07/2016 2,261.00p 2,420.00p 2,259.41p 2,420.00p 37313
08/07/2016 2,270.00p 2,310.00p 2,257.00p 2,257.00p 28709
07/07/2016 2,261.00p 2,300.00p 2,259.00p 2,285.00p 29551
06/07/2016 2,240.00p 2,283.00p 2,240.00p 2,275.00p 36154
05/07/2016 2,300.00p 2,300.00p 2,225.00p 2,250.00p 55347
04/07/2016 2,260.00p 2,291.00p 2,251.00p 2,257.00p 40738
01/07/2016 2,258.00p 2,287.00p 2,250.00p 2,287.00p 24044
30/06/2016 2,242.00p 2,288.00p 2,240.00p 2,250.00p 27857
29/06/2016 2,192.00p 2,300.00p 2,192.00p 2,251.00p 35911
28/06/2016 2,206.00p 2,206.00p 2,130.36p 2,169.00p 72777

*Close Price adjusted for both dividends and splits