Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/06/2016 2,222.00p 2,239.15p 2,150.00p 2,152.00p 80615
24/06/2016 2,211.00p 2,295.00p 2,055.00p 2,275.00p 74639
23/06/2016 2,270.00p 2,280.00p 2,245.00p 2,270.00p 56768
22/06/2016 2,247.00p 2,271.89p 2,222.01p 2,260.00p 39090
21/06/2016 2,275.00p 2,275.00p 2,225.00p 2,264.00p 31127
20/06/2016 2,265.00p 2,280.00p 2,261.00p 2,261.00p 16767
17/06/2016 2,240.00p 2,270.00p 2,220.00p 2,255.00p 58866
16/06/2016 2,270.00p 2,279.00p 2,200.00p 2,200.00p 53476
15/06/2016 2,320.00p 2,320.00p 2,270.00p 2,270.00p 31301
14/06/2016 2,365.00p 2,365.00p 2,283.00p 2,287.00p 31095
13/06/2016 2,345.00p 2,357.00p 2,315.00p 2,315.00p 19724
10/06/2016 2,395.00p 2,395.00p 2,345.00p 2,345.00p 15012
09/06/2016 2,375.00p 2,385.90p 2,359.00p 2,359.00p 13721
08/06/2016 2,379.00p 2,385.00p 2,355.00p 2,355.00p 14496
07/06/2016 2,380.00p 2,408.93p 2,370.00p 2,370.00p 16831
06/06/2016 2,409.00p 2,410.00p 2,376.00p 2,380.00p 18200
03/06/2016 2,389.00p 2,400.00p 2,362.00p 2,398.00p 20215
02/06/2016 2,381.00p 2,400.00p 2,350.00p 2,399.00p 28515
01/06/2016 2,401.00p 2,413.00p 2,382.00p 2,400.00p 71806
31/05/2016 2,408.00p 2,417.00p 2,396.65p 2,410.00p 20892
27/05/2016 2,399.00p 2,417.72p 2,395.00p 2,400.00p 10359
26/05/2016 2,418.00p 2,435.00p 2,405.00p 2,410.00p 341376
25/05/2016 2,414.00p 2,434.00p 2,405.47p 2,422.00p 12049
24/05/2016 2,405.00p 2,429.00p 2,405.00p 2,420.00p 25674
23/05/2016 2,410.00p 2,430.00p 2,405.00p 2,420.00p 15573
20/05/2016 2,425.00p 2,425.00p 2,409.36p 2,413.00p 31191
19/05/2016 2,428.00p 2,430.00p 2,410.00p 2,419.00p 19347
18/05/2016 2,425.00p 2,434.00p 2,410.00p 2,424.00p 19111
17/05/2016 2,435.00p 2,435.00p 2,410.00p 2,424.00p 20545
16/05/2016 2,426.00p 2,427.41p 2,400.00p 2,400.00p 11787
13/05/2016 2,431.00p 2,433.11p 2,402.00p 2,402.00p 18598
12/05/2016 2,416.00p 2,429.35p 2,415.00p 2,427.00p 10612
11/05/2016 2,455.00p 2,460.00p 2,415.00p 2,415.00p 29538
10/05/2016 2,428.00p 2,478.00p 2,427.00p 2,427.00p 11023
09/05/2016 2,447.00p 2,462.00p 2,425.00p 2,448.00p 20419
06/05/2016 2,425.00p 2,476.00p 2,422.00p 2,422.00p 20512
05/05/2016 2,463.00p 2,464.10p 2,427.00p 2,444.00p 15665
04/05/2016 2,479.00p 2,482.00p 2,429.00p 2,441.00p 20896
03/05/2016 2,465.00p 2,497.00p 2,450.00p 2,455.00p 32948
29/04/2016 2,509.00p 2,509.30p 2,460.00p 2,485.00p 41227
28/04/2016 2,494.00p 2,527.00p 2,482.06p 2,497.00p 21326
27/04/2016 2,450.00p 2,530.00p 2,449.35p 2,511.00p 42601
26/04/2016 2,425.00p 2,484.00p 2,412.09p 2,484.00p 25423
25/04/2016 2,408.00p 2,430.37p 2,403.00p 2,422.00p 35151
22/04/2016 2,361.00p 2,420.00p 2,361.00p 2,380.00p 27468
21/04/2016 2,398.00p 2,410.00p 2,368.00p 2,381.00p 35805
20/04/2016 2,389.00p 2,396.39p 2,283.00p 2,381.00p 15599
19/04/2016 2,374.00p 2,408.85p 2,351.00p 2,351.00p 23473
18/04/2016 2,385.00p 2,385.00p 2,345.00p 2,357.00p 25171
15/04/2016 2,370.00p 2,410.00p 2,363.00p 2,367.00p 24635
14/04/2016 2,395.00p 2,409.00p 2,371.00p 2,371.00p 25830
13/04/2016 2,375.00p 2,410.00p 2,369.75p 2,386.00p 24722
12/04/2016 2,362.00p 2,390.00p 2,359.00p 2,375.00p 21042
11/04/2016 2,373.00p 2,381.00p 2,350.00p 2,361.00p 31148
08/04/2016 2,335.00p 2,381.00p 2,330.00p 2,372.00p 28193
07/04/2016 2,345.00p 2,365.00p 2,327.00p 2,365.00p 27974
06/04/2016 2,315.00p 2,355.00p 2,282.22p 2,355.00p 38038
05/04/2016 2,272.00p 2,316.00p 2,268.68p 2,316.00p 29181
04/04/2016 2,253.00p 2,302.00p 2,252.00p 2,302.00p 36560
01/04/2016 2,285.00p 2,295.00p 2,252.00p 2,295.00p 32292
31/03/2016 2,273.00p 2,287.27p 2,255.00p 2,285.00p 29460
30/03/2016 2,261.00p 2,271.00p 2,252.00p 2,266.00p 33628
29/03/2016 2,251.00p 2,280.00p 2,251.00p 2,280.00p 31340
24/03/2016 2,274.00p 2,285.00p 2,256.00p 2,265.00p 68240
23/03/2016 2,278.00p 2,289.00p 2,252.00p 2,283.00p 34291
22/03/2016 2,240.00p 2,276.84p 2,240.00p 2,269.00p 24865
21/03/2016 2,216.00p 2,269.73p 2,216.00p 2,262.00p 17386
18/03/2016 2,211.00p 2,268.00p 2,211.00p 2,268.00p 41381
17/03/2016 2,250.00p 2,250.00p 2,215.00p 2,249.00p 23794
16/03/2016 2,222.00p 2,239.60p 2,215.20p 2,221.00p 28191
15/03/2016 2,234.00p 2,249.04p 2,210.00p 2,210.00p 51058
14/03/2016 2,237.00p 2,258.31p 2,222.00p 2,222.00p 29006
11/03/2016 2,229.00p 2,248.00p 2,214.40p 2,225.00p 24209
10/03/2016 2,229.00p 2,234.68p 2,209.00p 2,215.00p 33219
09/03/2016 2,214.00p 2,227.24p 2,200.00p 2,210.00p 27181
08/03/2016 2,200.00p 2,245.00p 2,200.00p 2,208.00p 21650
07/03/2016 2,225.00p 2,270.00p 2,215.00p 2,215.00p 23347
04/03/2016 2,221.00p 2,275.00p 2,221.00p 2,251.00p 18700
03/03/2016 2,225.00p 2,241.00p 2,220.00p 2,220.00p 19359
02/03/2016 2,290.00p 2,299.00p 2,275.00p 2,275.00p 31363
01/03/2016 2,271.00p 2,289.74p 2,264.87p 2,280.00p 13885
29/02/2016 2,261.00p 2,290.00p 2,236.80p 2,290.00p 12684
26/02/2016 2,245.00p 2,281.00p 2,195.60p 2,257.00p 31975
25/02/2016 2,240.00p 2,251.00p 2,198.58p 2,251.00p 21766
24/02/2016 2,195.00p 2,225.00p 2,180.00p 2,225.00p 18271
23/02/2016 2,236.00p 2,240.00p 2,191.00p 2,240.00p 23480
22/02/2016 2,220.00p 2,236.00p 2,200.00p 2,236.00p 13409
19/02/2016 2,213.00p 2,225.00p 2,174.85p 2,225.00p 10188
18/02/2016 2,174.00p 2,213.00p 2,171.00p 2,213.00p 11519
17/02/2016 2,145.00p 2,210.00p 2,113.40p 2,210.00p 21160
16/02/2016 2,143.00p 2,171.49p 2,112.00p 2,112.00p 23140
15/02/2016 2,179.00p 2,179.64p 2,136.00p 2,149.00p 31101
12/02/2016 2,130.00p 2,159.00p 2,125.00p 2,125.00p 31189
11/02/2016 2,139.00p 2,159.00p 2,122.72p 2,140.00p 29888
10/02/2016 2,169.00p 2,192.85p 2,141.00p 2,146.00p 32309
09/02/2016 2,166.00p 2,190.00p 2,138.00p 2,138.00p 25268
08/02/2016 2,158.00p 2,190.00p 2,141.00p 2,180.00p 23009
05/02/2016 2,145.00p 2,170.39p 2,125.00p 2,168.00p 15503
04/02/2016 2,121.00p 2,165.95p 2,113.52p 2,155.00p 24344
03/02/2016 2,176.00p 2,203.81p 2,098.85p 2,120.00p 67298
02/02/2016 2,176.00p 2,194.28p 2,170.00p 2,170.00p 10223
01/02/2016 2,223.00p 2,223.00p 2,174.73p 2,193.00p 18408
29/01/2016 2,185.00p 2,203.60p 2,178.05p 2,195.00p 19488
28/01/2016 2,215.00p 2,215.00p 2,170.00p 2,170.00p 14945
27/01/2016 2,220.00p 2,220.00p 2,180.00p 2,180.00p 21034
26/01/2016 2,180.00p 2,198.00p 2,177.30p 2,187.00p 14164
25/01/2016 2,185.00p 2,208.50p 2,171.00p 2,171.00p 17519
22/01/2016 2,200.00p 2,220.00p 2,181.00p 2,181.00p 29811
21/01/2016 2,175.00p 2,197.00p 2,158.00p 2,158.00p 15400
20/01/2016 2,235.00p 2,238.00p 2,165.00p 2,165.00p 39112
19/01/2016 2,264.00p 2,276.50p 2,235.00p 2,240.00p 26081
18/01/2016 2,289.00p 2,289.00p 2,230.00p 2,235.00p 24767
15/01/2016 2,283.00p 2,300.00p 2,250.00p 2,250.00p 23560
14/01/2016 2,316.00p 2,328.80p 2,270.00p 2,270.00p 33308
13/01/2016 2,330.00p 2,357.30p 2,312.00p 2,312.00p 17098
12/01/2016 2,355.00p 2,358.60p 2,313.96p 2,320.00p 25468
11/01/2016 2,350.00p 2,350.00p 2,315.00p 2,320.00p 36753
08/01/2016 2,351.00p 2,352.67p 2,315.00p 2,315.00p 19842
07/01/2016 2,345.00p 2,373.64p 2,320.00p 2,339.00p 25056
06/01/2016 2,382.00p 2,386.40p 2,355.00p 2,358.00p 11655
05/01/2016 2,350.00p 2,385.00p 2,350.00p 2,385.00p 19037
04/01/2016 2,385.00p 2,385.00p 2,341.00p 2,341.00p 20938
31/12/2015 2,391.00p 2,397.30p 2,374.00p 2,374.00p 5087
30/12/2015 2,389.00p 2,391.00p 2,373.00p 2,391.00p 10494
29/12/2015 2,389.00p 2,395.00p 2,348.60p 2,395.00p 17824
24/12/2015 2,373.00p 2,385.00p 2,357.88p 2,380.00p 2412
23/12/2015 2,381.00p 2,385.00p 2,345.70p 2,385.00p 12431
22/12/2015 2,353.00p 2,362.80p 2,342.00p 2,342.00p 21289
21/12/2015 2,385.00p 2,385.00p 2,344.00p 2,344.00p 13745
18/12/2015 2,356.00p 2,374.12p 2,334.00p 2,370.00p 20203
17/12/2015 2,345.00p 2,380.00p 2,345.00p 2,346.00p 19051

*Close Price adjusted for both dividends and splits