Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/05/2014 2,115.00p 2,126.00p 2,108.00p 2,108.00p 14066
19/05/2014 2,119.00p 2,129.36p 2,093.00p 2,093.00p 19760
16/05/2014 2,128.00p 2,128.00p 2,112.00p 2,112.00p 22758
15/05/2014 2,160.00p 2,160.00p 2,110.00p 2,110.00p 28268
14/05/2014 2,151.00p 2,158.00p 2,146.56p 2,150.00p 10533
13/05/2014 2,151.00p 2,160.00p 2,115.00p 2,143.00p 10229
12/05/2014 2,120.00p 2,142.76p 2,115.00p 2,115.00p 17841
09/05/2014 2,125.00p 2,131.76p 2,110.00p 2,115.00p 25142
08/05/2014 2,122.00p 2,129.00p 2,110.00p 2,126.00p 20571
07/05/2014 2,133.00p 2,133.96p 2,115.00p 2,121.00p 21950
06/05/2014 2,120.00p 2,129.00p 2,116.00p 2,126.00p 27209
02/05/2014 2,148.00p 2,151.50p 2,115.00p 2,116.00p 24257
01/05/2014 2,135.00p 2,135.00p 2,090.00p 2,120.00p 18945
30/04/2014 2,123.00p 2,147.04p 2,090.00p 2,090.00p 45102
29/04/2014 2,104.00p 2,121.00p 2,092.00p 2,110.00p 23926
28/04/2014 2,081.00p 2,102.82p 2,080.00p 2,092.00p 22667
25/04/2014 2,085.00p 2,096.16p 2,075.00p 2,080.00p 20166
24/04/2014 2,091.00p 2,103.00p 2,090.00p 2,095.00p 31832
23/04/2014 2,100.00p 2,102.00p 2,090.00p 2,092.00p 23551
22/04/2014 2,079.00p 2,092.00p 2,052.00p 2,075.00p 20863
17/04/2014 2,055.00p 2,064.52p 2,050.00p 2,050.00p 13457
16/04/2014 2,058.00p 2,070.23p 2,050.00p 2,050.00p 26790
15/04/2014 2,055.00p 2,057.00p 2,022.00p 2,022.00p 24400
14/04/2014 2,050.00p 2,061.00p 2,039.00p 2,040.00p 32085
11/04/2014 2,055.00p 2,061.00p 2,045.00p 2,061.00p 23171
10/04/2014 2,055.00p 2,075.00p 2,055.00p 2,055.00p 21433
09/04/2014 2,045.00p 2,075.00p 2,020.00p 2,055.00p 68035
08/04/2014 2,011.00p 2,040.00p 2,000.00p 2,020.00p 61681
07/04/2014 2,008.00p 2,008.00p 1,980.00p 2,008.00p 115116
04/04/2014 1,983.00p 1,999.00p 1,977.00p 1,985.00p 26882
03/04/2014 1,975.00p 1,985.00p 1,975.00p 1,977.00p 20320
02/04/2014 1,999.00p 1,999.00p 1,980.00p 1,985.00p 47244
01/04/2014 1,941.00p 1,989.00p 1,923.00p 1,985.00p 43190
31/03/2014 1,926.00p 1,939.17p 1,923.00p 1,923.00p 20709
28/03/2014 1,931.00p 1,942.94p 1,930.00p 1,930.00p 18528
27/03/2014 1,940.00p 1,951.00p 1,930.00p 1,930.00p 26427
26/03/2014 1,950.00p 1,956.00p 1,940.00p 1,940.00p 22208
25/03/2014 1,944.00p 1,953.00p 1,937.08p 1,945.00p 30693
24/03/2014 1,963.00p 1,963.00p 1,943.20p 1,946.00p 21201
21/03/2014 1,935.00p 1,950.00p 1,933.26p 1,944.00p 42391
20/03/2014 1,949.00p 1,949.00p 1,937.16p 1,946.00p 18437
19/03/2014 1,949.00p 1,949.00p 1,940.00p 1,940.00p 21621
18/03/2014 1,940.00p 1,949.00p 1,940.00p 1,949.00p 32018
17/03/2014 1,940.00p 1,949.00p 1,940.00p 1,949.00p 22136
14/03/2014 1,940.00p 1,949.67p 1,937.00p 1,941.00p 27128
13/03/2014 1,958.00p 1,958.00p 1,937.00p 1,937.00p 26893
12/03/2014 1,957.00p 1,967.00p 1,935.00p 1,935.00p 20143
11/03/2014 1,980.00p 1,980.00p 1,955.00p 1,967.00p 18653
10/03/2014 1,950.00p 1,964.00p 1,950.00p 1,956.00p 12736
07/03/2014 1,961.00p 1,962.00p 1,951.00p 1,955.00p 30578
06/03/2014 1,955.00p 1,964.00p 1,955.00p 1,962.00p 25190
05/03/2014 1,955.00p 1,979.00p 1,955.00p 1,964.00p 11054
04/03/2014 1,960.00p 1,979.00p 1,939.00p 1,979.00p 22832
03/03/2014 1,961.00p 1,979.00p 1,939.00p 1,939.00p 31931
28/02/2014 1,969.00p 1,997.00p 1,953.00p 1,979.00p 26144
27/02/2014 1,955.00p 1,969.00p 1,947.27p 1,953.00p 14495
26/02/2014 1,955.00p 1,972.00p 1,955.00p 1,970.00p 15652
25/02/2014 1,969.00p 1,970.00p 1,959.00p 1,960.00p 34384
24/02/2014 1,960.00p 1,965.00p 1,955.00p 1,963.00p 26370
21/02/2014 1,967.00p 1,973.00p 1,960.00p 1,965.00p 25938
20/02/2014 1,957.00p 1,971.00p 1,941.00p 1,964.00p 23549
19/02/2014 1,955.00p 1,972.00p 1,955.00p 1,965.00p 17729
18/02/2014 1,945.00p 1,974.00p 1,945.00p 1,974.00p 16130
17/02/2014 1,955.00p 1,965.00p 1,945.00p 1,965.00p 11989
14/02/2014 1,950.00p 1,957.98p 1,940.00p 1,945.00p 26146
13/02/2014 1,940.00p 1,961.21p 1,940.00p 1,945.00p 34581
12/02/2014 1,964.00p 1,990.00p 1,955.00p 1,955.00p 29621
11/02/2014 1,970.00p 1,975.44p 1,960.00p 1,960.00p 15567
10/02/2014 1,965.00p 1,969.01p 1,950.00p 1,955.00p 40832
07/02/2014 1,940.00p 1,955.60p 1,940.00p 1,950.00p 23153
06/02/2014 1,919.00p 1,949.00p 1,915.96p 1,948.00p 19841
05/02/2014 1,905.00p 1,921.20p 1,905.00p 1,916.00p 26804
04/02/2014 1,921.00p 1,921.00p 1,899.09p 1,908.00p 20294
03/02/2014 1,915.00p 1,928.00p 1,915.00p 1,920.00p 59521
31/01/2014 1,949.00p 1,950.00p 1,917.00p 1,918.00p 22269
30/01/2014 1,920.00p 1,950.00p 1,913.00p 1,950.00p 40028
29/01/2014 1,950.00p 1,957.00p 1,910.00p 1,920.00p 33863
28/01/2014 1,950.00p 1,950.00p 1,921.00p 1,928.00p 26904
27/01/2014 1,959.00p 1,959.00p 1,920.00p 1,920.00p 26381
24/01/2014 1,976.00p 1,990.20p 1,945.00p 1,945.00p 27039
23/01/2014 1,975.00p 1,998.00p 1,970.00p 1,970.00p 29204
22/01/2014 1,982.00p 1,995.89p 1,975.00p 1,975.00p 49204
21/01/2014 1,979.00p 1,989.00p 1,975.00p 1,982.00p 52022
20/01/2014 1,950.00p 1,995.00p 1,950.00p 1,990.00p 49816
17/01/2014 1,955.00p 1,970.20p 1,945.00p 1,959.00p 19567
16/01/2014 1,950.00p 1,969.80p 1,950.00p 1,955.00p 24993
15/01/2014 1,944.00p 1,963.00p 1,936.00p 1,950.00p 67241
14/01/2014 1,933.00p 1,942.00p 1,920.09p 1,941.00p 44874
13/01/2014 1,920.00p 1,945.00p 1,917.24p 1,944.00p 25441
10/01/2014 1,905.00p 1,935.00p 1,905.00p 1,935.00p 25205
09/01/2014 1,908.00p 1,918.20p 1,905.00p 1,906.00p 47162
08/01/2014 1,915.00p 1,926.00p 1,904.06p 1,910.00p 51909
07/01/2014 1,925.00p 1,932.00p 1,915.00p 1,921.00p 35515
06/01/2014 1,922.00p 1,925.48p 1,894.05p 1,911.00p 26416
03/01/2014 1,899.00p 1,917.89p 1,890.99p 1,915.00p 31091
02/01/2014 1,890.00p 1,906.00p 1,880.00p 1,900.00p 23473
31/12/2013 1,884.00p 1,900.00p 1,880.00p 1,900.00p 3240
30/12/2013 1,889.00p 1,900.00p 1,880.00p 1,900.00p 9547
27/12/2013 1,880.00p 1,909.00p 1,880.00p 1,909.00p 9364
24/12/2013 1,875.00p 1,890.00p 1,871.77p 1,884.00p 26026
23/12/2013 1,875.00p 1,875.00p 1,865.00p 1,875.00p 40287
20/12/2013 1,870.00p 1,875.00p 1,868.00p 1,875.00p 32839
19/12/2013 1,870.00p 1,887.70p 1,870.00p 1,875.00p 25138
18/12/2013 1,870.00p 1,883.16p 1,870.00p 1,870.00p 21290
17/12/2013 1,877.00p 1,893.00p 1,870.00p 1,870.00p 33750
16/12/2013 1,895.00p 1,895.00p 1,870.00p 1,880.00p 29155
13/12/2013 1,882.00p 1,890.00p 1,870.00p 1,871.00p 11976
12/12/2013 1,876.00p 1,895.00p 1,872.00p 1,874.00p 25874
11/12/2013 1,891.00p 1,905.00p 1,880.00p 1,895.00p 26637
10/12/2013 1,885.00p 1,923.00p 1,882.00p 1,905.00p 27236
09/12/2013 1,885.00p 1,906.00p 1,881.40p 1,882.00p 23757
06/12/2013 1,910.00p 1,910.00p 1,876.00p 1,888.00p 18646
05/12/2013 1,915.00p 1,915.00p 1,880.00p 1,885.00p 23470
04/12/2013 1,891.00p 1,907.00p 1,879.00p 1,902.00p 20376
03/12/2013 1,898.00p 1,912.12p 1,873.00p 1,873.00p 39585
02/12/2013 1,897.00p 1,919.00p 1,897.00p 1,905.00p 46920
29/11/2013 1,915.00p 1,920.00p 1,902.20p 1,915.00p 13089
28/11/2013 1,915.00p 1,920.00p 1,903.00p 1,920.00p 24230
27/11/2013 1,882.00p 1,922.00p 1,882.00p 1,915.00p 47479
26/11/2013 1,919.00p 1,919.00p 1,886.80p 1,893.00p 17189
25/11/2013 1,908.00p 1,912.00p 1,884.00p 1,884.00p 83532
22/11/2013 1,887.00p 1,904.50p 1,885.00p 1,886.00p 20418
21/11/2013 1,893.00p 1,893.00p 1,878.00p 1,889.00p 28564
20/11/2013 1,895.00p 1,911.00p 1,878.00p 1,878.00p 22439
19/11/2013 1,901.00p 1,917.75p 1,893.00p 1,893.00p 14749
18/11/2013 1,908.00p 1,918.00p 1,899.00p 1,899.00p 17857
15/11/2013 1,917.00p 1,924.00p 1,892.02p 1,893.00p 24425
14/11/2013 1,901.00p 1,917.00p 1,878.00p 1,917.00p 18016
13/11/2013 1,910.00p 1,914.00p 1,878.00p 1,878.00p 22251
12/11/2013 1,913.00p 1,934.00p 1,900.00p 1,900.00p 26382
11/11/2013 1,924.00p 1,942.24p 1,920.88p 1,921.00p 9241
08/11/2013 1,925.00p 1,939.00p 1,925.00p 1,934.00p 10414
07/11/2013 1,947.00p 1,953.00p 1,936.00p 1,943.00p 25471
06/11/2013 1,930.00p 1,965.00p 1,930.00p 1,945.00p 26115
05/11/2013 1,963.00p 1,963.00p 1,929.34p 1,957.00p 13493
04/11/2013 1,922.00p 1,960.00p 1,922.00p 1,945.00p 15448
01/11/2013 1,928.00p 1,954.00p 1,928.00p 1,930.00p 15712
31/10/2013 1,952.00p 1,952.00p 1,927.00p 1,933.00p 23995
30/10/2013 1,955.00p 1,970.00p 1,951.00p 1,970.00p 20651
29/10/2013 1,951.00p 1,970.00p 1,951.00p 1,966.00p 15714
28/10/2013 1,950.00p 1,969.76p 1,950.00p 1,950.00p 28786
25/10/2013 1,935.00p 1,949.73p 1,906.00p 1,927.00p 26155
24/10/2013 1,921.00p 1,935.00p 1,906.00p 1,906.00p 15795
23/10/2013 1,930.00p 1,935.00p 1,919.00p 1,923.00p 24527
22/10/2013 1,906.00p 1,933.00p 1,901.00p 1,933.00p 19456
21/10/2013 1,885.00p 1,906.00p 1,883.95p 1,906.00p 32622
18/10/2013 1,878.00p 1,894.00p 1,861.00p 1,894.00p 27361
17/10/2013 1,860.00p 1,881.96p 1,845.00p 1,880.00p 33103
16/10/2013 1,845.00p 1,865.00p 1,828.00p 1,865.00p 31200
15/10/2013 1,845.00p 1,855.00p 1,833.00p 1,842.00p 22287
14/10/2013 1,840.00p 1,854.22p 1,821.00p 1,844.00p 30655
11/10/2013 1,829.00p 1,839.25p 1,820.00p 1,830.00p 21514
10/10/2013 1,810.00p 1,845.00p 1,810.00p 1,834.00p 48503
09/10/2013 1,787.00p 1,820.00p 1,775.60p 1,818.00p 30191
08/10/2013 1,787.00p 1,788.54p 1,777.00p 1,780.00p 18766
07/10/2013 1,780.00p 1,791.00p 1,766.23p 1,779.00p 24908
04/10/2013 1,780.00p 1,794.00p 1,774.00p 1,784.00p 17236
03/10/2013 1,774.00p 1,792.00p 1,767.00p 1,774.00p 19031
02/10/2013 1,765.00p 1,787.00p 1,765.00p 1,767.00p 7452
01/10/2013 1,785.00p 1,785.00p 1,765.00p 1,765.00p 8430
30/09/2013 1,789.00p 1,789.00p 1,765.00p 1,789.00p 23518
27/09/2013 1,789.00p 1,800.00p 1,780.00p 1,780.00p 21785
26/09/2013 1,806.00p 1,806.24p 1,791.65p 1,792.00p 19232
25/09/2013 1,795.00p 1,802.00p 1,781.00p 1,789.00p 24401
24/09/2013 1,792.00p 1,793.00p 1,773.00p 1,789.00p 29385
23/09/2013 1,820.00p 1,820.00p 1,773.00p 1,773.00p 20418
20/09/2013 1,813.00p 1,822.00p 1,791.00p 1,791.00p 31555
19/09/2013 1,815.00p 1,832.00p 1,806.00p 1,813.00p 39272
18/09/2013 1,796.00p 1,807.00p 1,790.00p 1,790.00p 26664
17/09/2013 1,790.00p 1,815.00p 1,786.60p 1,795.00p 35240
16/09/2013 1,809.00p 1,815.00p 1,799.34p 1,815.00p 21262
13/09/2013 1,799.00p 1,799.00p 1,775.64p 1,799.00p 23893
12/09/2013 1,790.00p 1,803.00p 1,780.00p 1,780.00p 27930
11/09/2013 1,802.00p 1,808.93p 1,790.00p 1,799.00p 11271
10/09/2013 1,786.00p 1,805.00p 1,786.00p 1,805.00p 17486
09/09/2013 1,780.00p 1,801.00p 1,767.70p 1,801.00p 19760
06/09/2013 1,791.00p 1,793.00p 1,773.05p 1,777.00p 33530
05/09/2013 1,793.00p 1,799.00p 1,781.00p 1,793.00p 25580
04/09/2013 1,799.00p 1,806.00p 1,780.00p 1,794.00p 18236
03/09/2013 1,805.00p 1,805.00p 1,770.00p 1,799.00p 22315
02/09/2013 1,801.00p 1,801.00p 1,770.00p 1,773.00p 12025
30/08/2013 1,794.00p 1,794.00p 1,770.00p 1,770.00p 8153
29/08/2013 1,782.00p 1,797.00p 1,771.00p 1,773.00p 14811
28/08/2013 1,789.00p 1,799.00p 1,769.00p 1,769.00p 20298
27/08/2013 1,811.00p 1,811.00p 1,790.00p 1,799.00p 12544
23/08/2013 1,805.00p 1,810.00p 1,800.00p 1,810.00p 21153
22/08/2013 1,782.00p 1,809.00p 1,782.00p 1,800.00p 21312
21/08/2013 1,787.00p 1,797.00p 1,780.00p 1,794.00p 25532
20/08/2013 1,790.00p 1,807.00p 1,778.00p 1,778.00p 18075
19/08/2013 1,822.00p 1,822.00p 1,780.00p 1,780.00p 17465
16/08/2013 1,805.00p 1,811.60p 1,800.00p 1,800.00p 18071
15/08/2013 1,830.00p 1,830.00p 1,801.00p 1,810.00p 36116
14/08/2013 1,860.00p 1,860.00p 1,830.00p 1,830.00p 27510
13/08/2013 1,850.00p 1,852.00p 1,841.00p 1,843.00p 16467
12/08/2013 1,857.00p 1,857.00p 1,834.00p 1,841.00p 49268
09/08/2013 1,849.00p 1,854.00p 1,835.00p 1,841.00p 220920
08/08/2013 1,850.00p 1,850.00p 1,840.00p 1,848.00p 26607
07/08/2013 1,859.00p 1,859.00p 1,830.00p 1,832.00p 14282
06/08/2013 1,866.00p 1,869.00p 1,841.00p 1,852.00p 22380
05/08/2013 1,867.00p 1,873.00p 1,851.55p 1,869.00p 15585

*Close Price adjusted for both dividends and splits