Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2015 2,400.00p 2,416.37p 2,371.00p 2,372.00p 28331
15/05/2015 2,414.00p 2,432.40p 2,396.00p 2,396.00p 22674
14/05/2015 2,447.00p 2,447.00p 2,405.00p 2,410.00p 19882
13/05/2015 2,427.00p 2,449.75p 2,422.00p 2,422.00p 35939
12/05/2015 2,430.00p 2,445.00p 2,425.05p 2,427.00p 29169
11/05/2015 2,460.00p 2,466.00p 2,435.04p 2,445.00p 24847
08/05/2015 2,450.00p 2,463.00p 2,425.30p 2,460.00p 40159
07/05/2015 2,448.00p 2,448.00p 2,420.00p 2,420.00p 11774
06/05/2015 2,450.00p 2,450.00p 2,420.00p 2,420.00p 16803
05/05/2015 2,420.00p 2,444.60p 2,420.00p 2,430.00p 23703
01/05/2015 2,410.00p 2,424.41p 2,405.15p 2,420.00p 12849
30/04/2015 2,425.00p 2,430.19p 2,405.00p 2,405.00p 21199
29/04/2015 2,432.00p 2,444.98p 2,411.00p 2,414.00p 13749
28/04/2015 2,449.00p 2,454.00p 2,423.00p 2,436.00p 21948
27/04/2015 2,450.00p 2,452.90p 2,439.77p 2,444.00p 21793
24/04/2015 2,460.00p 2,460.00p 2,435.12p 2,445.00p 13967
23/04/2015 2,433.00p 2,450.00p 2,430.00p 2,438.00p 8058
22/04/2015 2,445.00p 2,450.00p 2,416.00p 2,437.00p 26556
21/04/2015 2,452.00p 2,455.25p 2,434.00p 2,445.00p 14170
20/04/2015 2,443.00p 2,462.00p 2,439.00p 2,445.00p 26456
17/04/2015 2,452.00p 2,468.88p 2,440.00p 2,441.00p 14349
16/04/2015 2,440.00p 2,475.00p 2,440.00p 2,465.00p 23023
15/04/2015 2,406.00p 2,449.00p 2,406.00p 2,440.00p 16584
14/04/2015 2,420.00p 2,435.00p 2,406.92p 2,435.00p 23377
13/04/2015 2,400.00p 2,420.43p 2,386.99p 2,420.00p 20400
10/04/2015 2,333.00p 2,400.00p 2,333.00p 2,398.00p 39621
09/04/2015 2,344.00p 2,346.00p 2,321.90p 2,346.00p 18659
08/04/2015 2,340.00p 2,345.00p 2,310.00p 2,333.00p 31004
07/04/2015 2,301.00p 2,326.00p 2,294.25p 2,326.00p 29011
02/04/2015 2,300.00p 2,307.57p 2,288.08p 2,297.00p 22368
01/04/2015 2,286.00p 2,300.00p 2,271.00p 2,271.00p 20216
31/03/2015 2,296.00p 2,303.00p 2,265.00p 2,281.00p 46589
30/03/2015 2,277.00p 2,293.45p 2,265.00p 2,280.00p 23708
27/03/2015 2,285.00p 2,311.86p 2,265.00p 2,290.00p 33727
26/03/2015 2,315.00p 2,320.00p 2,270.00p 2,284.00p 31957
25/03/2015 2,331.00p 2,340.45p 2,315.00p 2,315.00p 34925
24/03/2015 2,345.00p 2,345.00p 2,329.00p 2,340.00p 24224
23/03/2015 2,349.00p 2,350.00p 2,316.00p 2,344.00p 34278
20/03/2015 2,325.00p 2,345.00p 2,319.63p 2,345.00p 39838
19/03/2015 2,325.00p 2,336.00p 2,320.90p 2,336.00p 35945
18/03/2015 2,313.00p 2,332.00p 2,298.12p 2,325.00p 34249
17/03/2015 2,313.00p 2,322.23p 2,290.00p 2,291.00p 18027
16/03/2015 2,310.00p 2,320.00p 2,286.00p 2,300.00p 52296
13/03/2015 2,293.00p 2,300.00p 2,280.00p 2,280.00p 17584
12/03/2015 2,281.00p 2,293.27p 2,280.00p 2,282.00p 59725
11/03/2015 2,309.00p 2,309.00p 2,275.00p 2,280.00p 31296
10/03/2015 2,305.00p 2,315.12p 2,280.00p 2,280.00p 30056
09/03/2015 2,313.00p 2,319.50p 2,286.00p 2,300.00p 23122
06/03/2015 2,309.00p 2,325.00p 2,303.07p 2,310.00p 32774
05/03/2015 2,310.00p 2,310.00p 2,300.00p 2,305.00p 33222
04/03/2015 2,300.00p 2,310.00p 2,296.00p 2,305.00p 17233
03/03/2015 2,310.00p 2,322.00p 2,294.00p 2,306.00p 21670
02/03/2015 2,310.00p 2,323.60p 2,304.00p 2,310.00p 35178
27/02/2015 2,323.00p 2,327.70p 2,306.60p 2,310.00p 21523
26/02/2015 2,320.00p 2,330.00p 2,310.00p 2,311.00p 23149
25/02/2015 2,334.00p 2,335.00p 2,310.00p 2,330.00p 21508
24/02/2015 2,316.00p 2,330.00p 2,316.00p 2,330.00p 23428
23/02/2015 2,330.00p 2,335.00p 2,314.00p 2,320.00p 17687
20/02/2015 2,325.00p 2,331.50p 2,311.00p 2,326.00p 23443
19/02/2015 2,363.00p 2,363.00p 2,311.00p 2,335.00p 36031
18/02/2015 2,339.00p 2,348.00p 2,321.06p 2,326.00p 20606
17/02/2015 2,351.00p 2,355.00p 2,325.23p 2,330.00p 27233
16/02/2015 2,330.00p 2,359.00p 2,325.83p 2,335.00p 13279
13/02/2015 2,318.00p 2,365.00p 2,318.00p 2,323.00p 26868
12/02/2015 2,310.00p 2,322.00p 2,305.00p 2,313.00p 6747
11/02/2015 2,313.00p 2,320.00p 2,301.68p 2,320.00p 24470
10/02/2015 2,326.00p 2,326.00p 2,308.90p 2,325.00p 9784
09/02/2015 2,316.00p 2,331.13p 2,292.89p 2,318.00p 18170
06/02/2015 2,297.00p 2,330.00p 2,297.00p 2,330.00p 21351
05/02/2015 2,320.00p 2,320.00p 2,295.00p 2,320.00p 16658
04/02/2015 2,300.00p 2,315.00p 2,295.00p 2,312.00p 23081
03/02/2015 2,300.00p 2,317.04p 2,295.00p 2,301.00p 27944
02/02/2015 2,315.00p 2,325.92p 2,295.00p 2,305.00p 17620
30/01/2015 2,306.00p 2,319.00p 2,295.00p 2,295.00p 13518
29/01/2015 2,307.00p 2,313.44p 2,290.00p 2,304.00p 19800
28/01/2015 2,315.00p 2,320.00p 2,290.00p 2,320.00p 12273
27/01/2015 2,312.00p 2,316.68p 2,285.25p 2,315.00p 20784
26/01/2015 2,309.00p 2,326.70p 2,300.00p 2,308.00p 23177
23/01/2015 2,313.00p 2,330.00p 2,300.00p 2,318.00p 15430
22/01/2015 2,309.00p 2,318.00p 2,295.00p 2,300.00p 87488
21/01/2015 2,304.00p 2,310.00p 2,290.00p 2,295.00p 31145
20/01/2015 2,307.00p 2,307.00p 2,285.00p 2,285.00p 14805
19/01/2015 2,303.00p 2,307.00p 2,280.00p 2,280.00p 10099
16/01/2015 2,302.00p 2,302.00p 2,280.00p 2,280.00p 20493
15/01/2015 2,316.00p 2,316.00p 2,270.00p 2,279.00p 19465
14/01/2015 2,305.00p 2,312.00p 2,278.00p 2,278.00p 17486
13/01/2015 2,310.00p 2,322.00p 2,302.00p 2,314.00p 17690
12/01/2015 2,319.00p 2,334.22p 2,301.00p 2,306.00p 19078
09/01/2015 2,323.00p 2,330.88p 2,304.75p 2,312.00p 18877
08/01/2015 2,310.00p 2,337.00p 2,310.00p 2,325.00p 28970
07/01/2015 2,325.00p 2,325.00p 2,310.00p 2,310.00p 23683
06/01/2015 2,320.00p 2,330.88p 2,310.00p 2,317.00p 17314
05/01/2015 2,320.00p 2,333.00p 2,320.00p 2,325.00p 14394
02/01/2015 2,315.00p 2,334.00p 2,313.00p 2,334.00p 14003
31/12/2014 2,321.00p 2,321.00p 2,292.00p 2,319.00p 4562
30/12/2014 2,309.00p 2,318.60p 2,296.00p 2,296.00p 14897
29/12/2014 2,317.00p 2,325.44p 2,302.00p 2,318.00p 13482
24/12/2014 2,317.00p 2,317.00p 2,298.84p 2,310.00p 5170
23/12/2014 2,284.00p 2,310.00p 2,284.00p 2,310.00p 31953
22/12/2014 2,290.00p 2,321.50p 2,290.00p 2,310.00p 23348
19/12/2014 2,300.00p 2,309.66p 2,262.00p 2,262.00p 44252
18/12/2014 2,272.00p 2,303.00p 2,272.00p 2,299.00p 19659
17/12/2014 2,300.00p 2,303.30p 2,267.00p 2,288.00p 21412
16/12/2014 2,290.00p 2,298.22p 2,260.00p 2,280.00p 35624
15/12/2014 2,282.00p 2,300.00p 2,260.00p 2,260.00p 23677
12/12/2014 2,270.00p 2,287.20p 2,257.43p 2,261.00p 18677
11/12/2014 2,298.00p 2,300.00p 2,270.07p 2,295.00p 20345
10/12/2014 2,308.00p 2,323.00p 2,295.00p 2,295.00p 22475
09/12/2014 2,305.00p 2,312.08p 2,295.00p 2,300.00p 14269
08/12/2014 2,320.00p 2,330.45p 2,305.00p 2,305.00p 21658
05/12/2014 2,315.00p 2,326.18p 2,305.29p 2,310.00p 9700
04/12/2014 2,317.00p 2,331.00p 2,303.00p 2,309.00p 11929
03/12/2014 2,318.00p 2,318.00p 2,299.10p 2,308.00p 28954
02/12/2014 2,315.00p 2,315.00p 2,295.73p 2,305.00p 20669
01/12/2014 2,314.00p 2,314.00p 2,285.00p 2,290.00p 40236
28/11/2014 2,322.00p 2,330.00p 2,301.00p 2,301.00p 18456
27/11/2014 2,319.00p 2,330.00p 2,306.50p 2,314.00p 14714
26/11/2014 2,282.00p 2,314.54p 2,282.00p 2,294.00p 15004
25/11/2014 2,290.00p 2,300.88p 2,287.00p 2,297.00p 21450
24/11/2014 2,292.00p 2,317.00p 2,282.20p 2,290.00p 22149
21/11/2014 2,285.00p 2,295.00p 2,271.58p 2,285.00p 22125
20/11/2014 2,285.00p 2,301.68p 2,276.33p 2,282.00p 22896
19/11/2014 2,300.00p 2,325.05p 2,286.67p 2,294.00p 27415
18/11/2014 2,300.00p 2,331.00p 2,287.00p 2,287.00p 22225
17/11/2014 2,270.00p 2,298.00p 2,270.00p 2,295.00p 15856
14/11/2014 2,270.00p 2,299.00p 2,270.00p 2,285.00p 23094
13/11/2014 2,299.00p 2,299.00p 2,278.00p 2,285.00p 10978
12/11/2014 2,290.00p 2,290.00p 2,270.00p 2,276.00p 15917
11/11/2014 2,270.00p 2,293.00p 2,270.00p 2,281.00p 93889
10/11/2014 2,288.00p 2,288.00p 2,260.31p 2,270.00p 96627
07/11/2014 2,290.00p 2,295.00p 2,260.00p 2,260.00p 26226
06/11/2014 2,275.00p 2,282.00p 2,270.27p 2,278.00p 18025
05/11/2014 2,261.00p 2,275.00p 2,250.76p 2,270.00p 60173
04/11/2014 2,244.00p 2,255.00p 2,238.49p 2,245.00p 20543
03/11/2014 2,249.00p 2,250.00p 2,240.00p 2,245.00p 23790
31/10/2014 2,240.00p 2,255.00p 2,229.80p 2,245.00p 53407
30/10/2014 2,220.00p 2,225.00p 2,208.00p 2,215.00p 21587
29/10/2014 2,204.00p 2,219.00p 2,200.00p 2,211.00p 30164
28/10/2014 2,192.00p 2,200.00p 2,189.48p 2,195.00p 25189
27/10/2014 2,191.00p 2,199.60p 2,185.00p 2,192.00p 24974
24/10/2014 2,175.00p 2,190.00p 2,173.00p 2,190.00p 8973
23/10/2014 2,175.00p 2,187.00p 2,174.00p 2,182.00p 18413
22/10/2014 2,158.00p 2,198.00p 2,158.00p 2,198.00p 18638
21/10/2014 2,140.00p 2,168.00p 2,140.00p 2,168.00p 11656
20/10/2014 2,152.00p 2,170.00p 2,140.00p 2,146.00p 11223
17/10/2014 2,115.00p 2,155.00p 2,115.00p 2,153.00p 16043
16/10/2014 2,126.00p 2,146.20p 2,104.00p 2,115.00p 33237
15/10/2014 2,185.00p 2,185.00p 2,123.26p 2,125.00p 20880
14/10/2014 2,155.00p 2,167.00p 2,152.00p 2,155.00p 13662
13/10/2014 2,165.00p 2,173.80p 2,151.00p 2,152.00p 25769
10/10/2014 2,190.00p 2,200.00p 2,162.84p 2,165.00p 23350
09/10/2014 2,200.00p 2,223.00p 2,190.00p 2,190.00p 22662
08/10/2014 2,196.00p 2,218.00p 2,191.00p 2,196.00p 14768
07/10/2014 2,169.00p 2,214.00p 2,160.00p 2,190.00p 49524
06/10/2014 2,180.00p 2,180.00p 2,168.00p 2,171.00p 27390
03/10/2014 2,165.00p 2,252.00p 2,150.00p 2,152.00p 21375
02/10/2014 2,155.00p 2,155.92p 2,131.00p 2,131.00p 9003
01/10/2014 2,158.00p 2,168.80p 2,145.00p 2,145.00p 13728
30/09/2014 2,155.00p 2,182.00p 2,150.00p 2,158.00p 14172
29/09/2014 2,165.00p 2,174.00p 2,155.00p 2,163.00p 14999
26/09/2014 2,160.00p 2,195.00p 2,156.18p 2,164.00p 13113
25/09/2014 2,167.00p 2,194.00p 2,162.00p 2,163.00p 17099
24/09/2014 2,185.00p 2,185.00p 2,164.00p 2,168.00p 53618
23/09/2014 2,165.00p 2,174.00p 2,160.30p 2,168.00p 10180
22/09/2014 2,170.00p 2,178.67p 2,168.00p 2,168.00p 17255
19/09/2014 2,199.00p 2,200.00p 2,170.77p 2,184.00p 38755
18/09/2014 2,184.00p 2,190.00p 2,173.00p 2,184.00p 8839
17/09/2014 2,175.00p 2,187.00p 2,164.00p 2,176.00p 19177
16/09/2014 2,170.00p 2,190.00p 2,165.12p 2,179.00p 32145
15/09/2014 2,155.00p 2,172.00p 2,155.00p 2,170.00p 43964
12/09/2014 2,130.00p 2,169.66p 2,130.00p 2,161.00p 50002
11/09/2014 2,130.00p 2,147.00p 2,130.00p 2,139.00p 50952
10/09/2014 2,146.00p 2,149.00p 2,120.00p 2,130.00p 19587
09/09/2014 2,151.00p 2,151.00p 2,125.00p 2,130.00p 30673
08/09/2014 2,159.00p 2,170.00p 2,135.00p 2,140.00p 29029
05/09/2014 2,160.00p 2,165.00p 2,148.00p 2,148.00p 16662
04/09/2014 2,165.00p 2,172.00p 2,154.00p 2,165.00p 53844
03/09/2014 2,170.00p 2,177.00p 2,145.00p 2,145.00p 32641
02/09/2014 2,165.00p 2,177.95p 2,161.95p 2,174.00p 20525
01/09/2014 2,160.00p 2,172.00p 2,160.00p 2,170.00p 14737
29/08/2014 2,170.00p 2,172.00p 2,157.00p 2,157.00p 17875
28/08/2014 2,172.00p 2,172.00p 2,160.00p 2,165.00p 17875
27/08/2014 2,178.00p 2,178.00p 2,153.00p 2,165.00p 30350
26/08/2014 2,172.00p 2,179.00p 2,146.13p 2,160.00p 31068
22/08/2014 2,160.00p 2,172.14p 2,145.00p 2,145.00p 21282
21/08/2014 2,160.00p 2,170.00p 2,157.95p 2,161.00p 20119
20/08/2014 2,161.00p 2,170.00p 2,157.00p 2,157.00p 16430
19/08/2014 2,166.00p 2,174.00p 2,145.00p 2,170.00p 15586
18/08/2014 2,166.00p 2,166.00p 2,142.60p 2,160.00p 16020
15/08/2014 2,150.00p 2,168.00p 2,137.38p 2,154.00p 16570
14/08/2014 2,140.00p 2,150.00p 2,133.75p 2,141.00p 40498
13/08/2014 2,139.00p 2,139.00p 2,122.00p 2,132.00p 19833
12/08/2014 2,110.00p 2,128.00p 2,110.00p 2,127.00p 24590
11/08/2014 2,132.00p 2,136.00p 2,107.81p 2,128.00p 17919
08/08/2014 2,122.00p 2,129.00p 2,102.52p 2,120.00p 16333
07/08/2014 2,117.00p 2,138.00p 2,115.00p 2,116.00p 19083
06/08/2014 2,135.00p 2,136.43p 2,110.00p 2,123.00p 18080
05/08/2014 2,150.00p 2,150.00p 2,132.00p 2,132.00p 13654
04/08/2014 2,141.00p 2,150.00p 2,135.00p 2,135.00p 20536
01/08/2014 2,135.00p 2,152.00p 2,130.00p 2,144.00p 12694

*Close Price adjusted for both dividends and splits