Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2012 1,540.00p 1,560.00p 1,534.00p 1,558.00p 64668
13/03/2012 1,525.00p 1,534.68p 1,525.00p 1,532.00p 59450
12/03/2012 1,526.00p 1,536.40p 1,512.44p 1,525.00p 39653
09/03/2012 1,526.00p 1,540.00p 1,522.87p 1,540.00p 51615
08/03/2012 1,510.00p 1,538.00p 1,510.00p 1,538.00p 22991
07/03/2012 1,531.00p 1,534.89p 1,519.00p 1,524.00p 36202
06/03/2012 1,540.00p 1,540.00p 1,518.60p 1,525.00p 26722
05/03/2012 1,542.00p 1,551.00p 1,531.00p 1,535.00p 36433
02/03/2012 1,552.00p 1,555.00p 1,541.27p 1,552.00p 25990
01/03/2012 1,545.00p 1,558.00p 1,540.00p 1,546.00p 29392
29/02/2012 1,565.00p 1,570.00p 1,552.00p 1,552.00p 44673
28/02/2012 1,553.00p 1,560.00p 1,545.00p 1,555.00p 48099
27/02/2012 1,545.00p 1,547.49p 1,532.00p 1,545.00p 32222
24/02/2012 1,558.00p 1,560.00p 1,548.00p 1,550.00p 34403
23/02/2012 1,569.00p 1,569.00p 1,535.74p 1,560.00p 29746
22/02/2012 1,555.00p 1,561.69p 1,536.45p 1,541.00p 33751
21/02/2012 1,534.00p 1,549.75p 1,521.94p 1,548.00p 42396
20/02/2012 1,523.00p 1,538.00p 1,509.00p 1,538.00p 24838
17/02/2012 1,523.00p 1,523.00p 1,512.11p 1,517.00p 28365
16/02/2012 1,499.00p 1,509.00p 1,495.00p 1,509.00p 22822
15/02/2012 1,523.00p 1,523.00p 1,499.11p 1,520.00p 81439
14/02/2012 1,502.00p 1,503.00p 1,494.00p 1,500.00p 30792
13/02/2012 1,485.00p 1,501.00p 1,485.00p 1,500.00p 36364
10/02/2012 1,488.00p 1,498.50p 1,486.00p 1,495.00p 34852
09/02/2012 1,499.00p 1,504.00p 1,491.00p 1,503.00p 19586
08/02/2012 1,500.00p 1,510.00p 1,489.00p 1,490.00p 30833
07/02/2012 1,488.00p 1,504.00p 1,484.00p 1,504.00p 52069
06/02/2012 1,501.00p 1,503.00p 1,434.58p 1,503.00p 57082
03/02/2012 1,485.00p 1,512.00p 1,485.00p 1,503.00p 63580
02/02/2012 1,484.00p 1,491.00p 1,471.00p 1,484.00p 51497
01/02/2012 1,465.00p 1,487.00p 1,460.00p 1,487.00p 51696
31/01/2012 1,449.00p 1,466.00p 1,446.60p 1,458.00p 58402
30/01/2012 1,464.00p 1,464.00p 1,452.00p 1,461.00p 26189
27/01/2012 1,472.00p 1,476.00p 1,456.00p 1,465.00p 89958
26/01/2012 1,457.00p 1,476.60p 1,457.00p 1,474.00p 41608
25/01/2012 1,460.00p 1,476.00p 1,455.00p 1,459.00p 37866
24/01/2012 1,468.00p 1,470.00p 1,460.11p 1,464.00p 46447
23/01/2012 1,457.00p 1,473.58p 1,443.11p 1,469.00p 58512
20/01/2012 1,441.00p 1,463.00p 1,440.00p 1,463.00p 45147
19/01/2012 1,427.00p 1,459.00p 1,415.00p 1,451.00p 76948
18/01/2012 1,420.00p 1,435.00p 1,415.60p 1,435.00p 459459
17/01/2012 1,423.00p 1,434.87p 1,417.00p 1,426.00p 41255
16/01/2012 1,409.00p 1,419.00p 1,386.00p 1,419.00p 29276
13/01/2012 1,391.00p 1,425.00p 1,391.00p 1,410.00p 49493
12/01/2012 1,399.00p 1,418.00p 1,396.00p 1,418.00p 38260
11/01/2012 1,395.00p 1,404.00p 1,386.11p 1,404.00p 37229
10/01/2012 1,395.00p 1,402.49p 1,393.00p 1,395.00p 21784
09/01/2012 1,395.00p 1,400.20p 1,385.00p 1,395.00p 37821
06/01/2012 1,387.00p 1,401.00p 1,385.00p 1,401.00p 51588
05/01/2012 1,381.00p 1,399.00p 1,372.00p 1,395.00p 34538
04/01/2012 1,410.00p 1,410.00p 1,382.00p 1,398.00p 35529
03/01/2012 1,374.00p 1,409.00p 1,365.00p 1,409.00p 25896
30/12/2011 1,373.00p 1,373.00p 1,359.95p 1,365.00p 4390
29/12/2011 1,378.00p 1,378.00p 1,351.00p 1,364.50p 9631
28/12/2011 1,368.00p 1,382.00p 1,352.00p 1,367.00p 13951
23/12/2011 1,375.00p 1,375.00p 1,357.00p 1,375.00p 8308
22/12/2011 1,345.00p 1,355.00p 1,335.00p 1,338.00p 69280
21/12/2011 1,322.00p 1,352.49p 1,322.00p 1,345.00p 55323
20/12/2011 1,335.00p 1,337.00p 1,318.00p 1,337.00p 34528
19/12/2011 1,340.00p 1,360.50p 1,325.00p 1,340.00p 41601
16/12/2011 1,350.00p 1,357.49p 1,340.00p 1,348.00p 97408
15/12/2011 1,350.00p 1,365.00p 1,341.00p 1,352.00p 46763
14/12/2011 1,374.00p 1,398.00p 1,339.00p 1,350.00p 60988
13/12/2011 1,391.00p 1,397.00p 1,372.00p 1,385.00p 30771
12/12/2011 1,420.00p 1,420.00p 1,395.00p 1,395.00p 34963
09/12/2011 1,426.00p 1,428.10p 1,397.48p 1,421.00p 37423
08/12/2011 1,455.00p 1,455.00p 1,420.00p 1,428.00p 32136
07/12/2011 1,471.00p 1,471.00p 1,427.00p 1,439.00p 40280
06/12/2011 1,458.00p 1,475.00p 1,454.00p 1,475.00p 30750
05/12/2011 1,438.00p 1,472.59p 1,438.00p 1,470.00p 24390
02/12/2011 1,459.00p 1,472.11p 1,456.00p 1,460.00p 30248
01/12/2011 1,478.00p 1,478.00p 1,437.25p 1,459.00p 46450
30/11/2011 1,403.00p 1,466.00p 1,403.00p 1,466.00p 104187
29/11/2011 1,416.00p 1,437.00p 1,409.25p 1,413.00p 50035
28/11/2011 1,414.00p 1,421.00p 1,402.00p 1,415.00p 85674
25/11/2011 1,397.00p 1,415.77p 1,385.51p 1,398.00p 55290
24/11/2011 1,401.00p 1,417.00p 1,380.00p 1,399.00p 40979
23/11/2011 1,410.00p 1,422.89p 1,402.73p 1,409.00p 32692
22/11/2011 1,400.00p 1,427.00p 1,400.00p 1,423.00p 50359
21/11/2011 1,424.00p 1,440.00p 1,382.00p 1,409.00p 36614
18/11/2011 1,427.00p 1,436.00p 1,421.00p 1,436.00p 23763
17/11/2011 1,469.00p 1,469.00p 1,433.00p 1,453.00p 47961
16/11/2011 1,464.00p 1,472.10p 1,453.11p 1,457.00p 23269
15/11/2011 1,501.00p 1,501.00p 1,459.00p 1,470.00p 24783
14/11/2011 1,506.00p 1,509.00p 1,484.00p 1,498.00p 58151
11/11/2011 1,475.00p 1,506.00p 1,475.00p 1,506.00p 22716
10/11/2011 1,478.00p 1,509.70p 1,473.00p 1,473.00p 148309
09/11/2011 1,535.00p 1,535.00p 1,495.00p 1,503.00p 36412
08/11/2011 1,499.00p 1,535.00p 1,488.74p 1,533.00p 25205
07/11/2011 1,526.00p 1,540.00p 1,462.00p 1,515.00p 63371
04/11/2011 1,542.00p 1,560.00p 1,538.00p 1,550.00p 35061
03/11/2011 1,523.00p 1,548.00p 1,513.00p 1,539.00p 22235
02/11/2011 1,520.00p 1,549.00p 1,509.00p 1,522.00p 35431
01/11/2011 1,550.00p 1,550.00p 1,510.00p 1,516.00p 32304
31/10/2011 1,572.00p 1,592.00p 1,562.00p 1,562.00p 29538
28/10/2011 1,586.00p 1,610.00p 1,584.00p 1,599.00p 42832
27/10/2011 1,559.00p 1,591.00p 1,559.00p 1,591.00p 58500
26/10/2011 1,539.00p 1,555.00p 1,530.00p 1,535.00p 21901
25/10/2011 1,562.00p 1,564.00p 1,535.00p 1,540.00p 42406
24/10/2011 1,547.00p 1,555.00p 1,534.00p 1,555.00p 33710
21/10/2011 1,531.00p 1,538.00p 1,501.11p 1,532.00p 10894
20/10/2011 1,522.00p 1,539.00p 1,510.00p 1,524.00p 11312
19/10/2011 1,520.00p 1,545.00p 1,520.00p 1,527.00p 23316
18/10/2011 1,517.00p 1,526.00p 1,504.00p 1,526.00p 11275
17/10/2011 1,562.00p 1,562.00p 1,527.00p 1,527.00p 59781
14/10/2011 1,540.00p 1,567.00p 1,526.00p 1,549.00p 42090
13/10/2011 1,548.00p 1,550.00p 1,520.00p 1,520.00p 34089
12/10/2011 1,550.00p 1,565.00p 1,538.00p 1,545.00p 59535
11/10/2011 1,546.00p 1,560.00p 1,538.51p 1,550.00p 106718
10/10/2011 1,547.00p 1,563.00p 1,544.00p 1,553.00p 22214
07/10/2011 1,561.00p 1,569.00p 1,530.70p 1,550.00p 29647
06/10/2011 1,509.00p 1,555.00p 1,509.00p 1,542.00p 21052
05/10/2011 1,498.00p 1,519.00p 1,491.90p 1,496.00p 19220
04/10/2011 1,481.00p 1,486.00p 1,445.00p 1,470.00p 36390
03/10/2011 1,483.00p 1,506.00p 1,470.00p 1,493.00p 15866
30/09/2011 1,503.00p 1,519.00p 1,495.00p 1,495.00p 24906
29/09/2011 1,512.00p 1,543.00p 1,512.00p 1,525.00p 14076
28/09/2011 1,538.00p 1,550.00p 1,525.00p 1,539.00p 20200
27/09/2011 1,535.00p 1,545.00p 1,517.00p 1,539.00p 44324
26/09/2011 1,475.00p 1,505.00p 1,455.00p 1,505.00p 54112
23/09/2011 1,495.00p 1,505.00p 1,461.00p 1,480.00p 67630
22/09/2011 1,505.00p 1,505.00p 1,482.00p 1,495.00p 42197
21/09/2011 1,553.00p 1,570.00p 1,520.00p 1,521.00p 39144
20/09/2011 1,528.00p 1,566.00p 1,528.00p 1,554.00p 40143
19/09/2011 1,527.00p 1,547.00p 1,523.00p 1,547.00p 15603
16/09/2011 1,551.00p 1,572.00p 1,551.00p 1,553.00p 58902
15/09/2011 1,534.00p 1,560.90p 1,534.00p 1,546.00p 37901
14/09/2011 1,510.00p 1,546.00p 1,500.00p 1,546.00p 21412
13/09/2011 1,520.00p 1,520.00p 1,483.00p 1,505.00p 42526
12/09/2011 1,548.00p 1,548.00p 1,502.00p 1,507.00p 22398
09/09/2011 1,562.00p 1,579.00p 1,550.00p 1,550.00p 30634
08/09/2011 1,595.00p 1,598.00p 1,561.00p 1,573.00p 36679
07/09/2011 1,591.00p 1,591.00p 1,562.00p 1,577.00p 40185
06/09/2011 1,560.00p 1,572.00p 1,538.00p 1,571.00p 20250
05/09/2011 1,586.00p 1,586.00p 1,560.00p 1,565.00p 38217
02/09/2011 1,608.00p 1,613.00p 1,579.00p 1,580.00p 30189
01/09/2011 1,619.00p 1,630.00p 1,610.00p 1,627.00p 19422
31/08/2011 1,613.00p 1,631.00p 1,602.00p 1,630.00p 22807
30/08/2011 1,590.00p 1,609.00p 1,590.00p 1,600.00p 22130
26/08/2011 1,566.00p 1,579.00p 1,536.00p 1,579.00p 14501
25/08/2011 1,581.00p 1,609.00p 1,567.00p 1,584.00p 28904
24/08/2011 1,579.00p 1,606.00p 1,570.00p 1,593.00p 20769
23/08/2011 1,593.00p 1,600.00p 1,576.00p 1,580.00p 43776
22/08/2011 1,557.00p 1,588.00p 1,545.00p 1,571.00p 27239
19/08/2011 1,555.00p 1,556.00p 1,499.00p 1,545.00p 41583
18/08/2011 1,603.00p 1,607.00p 1,530.00p 1,555.00p 23404
17/08/2011 1,645.00p 1,656.00p 1,618.00p 1,618.00p 36401
16/08/2011 1,648.00p 1,674.00p 1,636.00p 1,653.00p 19647
15/08/2011 1,652.00p 1,671.00p 1,640.00p 1,671.00p 38303
12/08/2011 1,581.00p 1,653.00p 1,581.00p 1,638.00p 33329
11/08/2011 1,564.00p 1,590.00p 1,542.00p 1,590.00p 64298
10/08/2011 1,581.00p 1,605.00p 1,533.00p 1,545.00p 37458
09/08/2011 1,542.00p 1,582.00p 1,480.00p 1,571.00p 75832
08/08/2011 1,531.00p 1,574.00p 1,530.00p 1,551.00p 78597
05/08/2011 1,570.00p 1,590.00p 1,527.00p 1,569.00p 76131
04/08/2011 1,627.00p 1,638.00p 1,575.00p 1,595.00p 42127
03/08/2011 1,650.00p 1,650.00p 1,620.00p 1,621.00p 20614
02/08/2011 1,671.00p 1,672.00p 1,650.00p 1,650.00p 40197
01/08/2011 1,715.00p 1,723.00p 1,657.00p 1,657.00p 34902
29/07/2011 1,695.00p 1,713.00p 1,677.00p 1,679.00p 21853
28/07/2011 1,700.00p 1,712.00p 1,700.00p 1,703.00p 22047
27/07/2011 1,738.00p 1,742.29p 1,706.00p 1,707.00p 55798
26/07/2011 1,762.00p 1,762.00p 1,730.00p 1,735.00p 26948
25/07/2011 1,745.00p 1,753.00p 1,737.00p 1,739.00p 36725
22/07/2011 1,753.00p 1,763.00p 1,735.00p 1,752.00p 121555
21/07/2011 1,780.00p 1,780.00p 1,743.00p 1,748.00p 139416
20/07/2011 1,754.00p 1,780.00p 1,740.87p 1,780.00p 75788
19/07/2011 1,737.00p 1,759.00p 1,737.00p 1,759.00p 21139
18/07/2011 1,745.00p 1,745.00p 1,730.00p 1,744.00p 23502
15/07/2011 1,720.00p 1,759.00p 1,720.00p 1,746.00p 40058
14/07/2011 1,725.00p 1,744.00p 1,722.33p 1,744.00p 22904
13/07/2011 1,729.00p 1,754.00p 1,729.00p 1,742.00p 47510
12/07/2011 1,738.00p 1,751.00p 1,720.00p 1,751.00p 27974
11/07/2011 1,755.00p 1,776.00p 1,747.00p 1,755.00p 19828
08/07/2011 1,777.00p 1,780.00p 1,756.00p 1,763.00p 25629
07/07/2011 1,748.00p 1,780.00p 1,745.00p 1,780.00p 37823
06/07/2011 1,767.00p 1,767.00p 1,740.00p 1,745.00p 26366
05/07/2011 1,754.00p 1,780.00p 1,754.00p 1,776.00p 58262
04/07/2011 1,738.00p 1,753.00p 1,730.11p 1,753.00p 31335
01/07/2011 1,715.00p 1,740.00p 1,715.00p 1,730.00p 18776
30/06/2011 1,707.00p 1,715.00p 1,707.00p 1,713.00p 28517
29/06/2011 1,691.00p 1,712.90p 1,691.00p 1,709.00p 36496
28/06/2011 1,682.00p 1,702.27p 1,680.00p 1,684.00p 43288
27/06/2011 1,681.00p 1,688.00p 1,676.65p 1,687.00p 12441
24/06/2011 1,688.00p 1,707.75p 1,674.00p 1,675.00p 29648
23/06/2011 1,700.00p 1,712.00p 1,670.00p 1,670.00p 39770
22/06/2011 1,704.00p 1,715.79p 1,702.00p 1,711.00p 23407
21/06/2011 1,710.00p 1,714.00p 1,692.00p 1,710.00p 119019
20/06/2011 1,689.00p 1,709.00p 1,684.00p 1,696.00p 16840
17/06/2011 1,702.00p 1,717.00p 1,686.00p 1,703.00p 96941
16/06/2011 1,716.00p 1,724.01p 1,691.50p 1,702.00p 42343
15/06/2011 1,748.00p 1,754.00p 1,723.00p 1,723.00p 31776
14/06/2011 1,779.00p 1,780.90p 1,736.00p 1,765.00p 60041
13/06/2011 1,765.00p 1,768.12p 1,755.76p 1,758.00p 32755
10/06/2011 1,760.00p 1,767.50p 1,752.00p 1,753.00p 251307
09/06/2011 1,764.00p 1,777.00p 1,754.00p 1,762.00p 36446
08/06/2011 1,775.00p 1,775.00p 1,756.60p 1,762.00p 41773
07/06/2011 1,773.00p 1,799.00p 1,769.00p 1,779.00p 194331
06/06/2011 1,769.00p 1,778.00p 1,760.00p 1,769.00p 61901
03/06/2011 1,780.00p 1,783.00p 1,758.20p 1,772.00p 111711

*Close Price adjusted for both dividends and splits