Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/11/2020 2,955.00p 2,990.00p 2,935.00p 2,975.00p 43590
27/11/2020 3,035.00p 3,035.00p 2,915.00p 2,960.00p 83654
26/11/2020 3,000.00p 3,035.00p 2,950.00p 3,035.00p 64484
25/11/2020 2,975.00p 3,004.96p 2,950.00p 2,960.00p 50399
24/11/2020 2,930.00p 2,960.00p 2,890.00p 2,940.00p 35200
23/11/2020 2,870.00p 2,912.71p 2,825.00p 2,890.00p 32602
20/11/2020 2,800.00p 2,870.00p 2,800.00p 2,855.00p 18736
19/11/2020 2,870.00p 2,870.00p 2,834.08p 2,850.00p 22139
18/11/2020 2,795.00p 2,870.00p 2,769.67p 2,860.00p 33084
17/11/2020 2,900.00p 2,935.00p 2,750.00p 2,795.00p 74967
16/11/2020 2,900.00p 2,936.39p 2,885.00p 2,890.00p 39097
13/11/2020 2,865.00p 2,930.00p 2,859.14p 2,870.00p 31061
12/11/2020 2,800.00p 2,920.00p 2,760.00p 2,920.00p 42207
10/11/2020 2,785.00p 2,785.00p 2,720.03p 2,760.00p 85074
09/11/2020 2,710.00p 2,792.75p 2,664.66p 2,750.00p 58122
06/11/2020 2,725.00p 2,725.00p 2,680.00p 2,705.00p 21628
05/11/2020 2,650.00p 2,700.00p 2,650.00p 2,695.00p 19785
04/11/2020 2,655.00p 2,720.50p 2,650.00p 2,700.00p 35811
03/11/2020 2,715.00p 2,730.00p 2,676.20p 2,700.00p 37330
02/11/2020 2,725.00p 2,739.70p 2,665.00p 2,700.00p 60668
30/10/2020 2,705.00p 2,765.00p 2,705.00p 2,725.00p 18286
29/10/2020 2,760.00p 2,765.00p 2,710.00p 2,740.00p 50327
28/10/2020 2,725.00p 2,765.00p 2,725.00p 2,750.00p 26760
27/10/2020 2,775.00p 2,775.00p 2,745.00p 2,760.00p 66219
26/10/2020 2,790.00p 2,800.00p 2,755.00p 2,755.00p 16436
23/10/2020 2,760.00p 2,800.00p 2,731.65p 2,800.00p 39082
22/10/2020 2,735.00p 2,775.00p 2,714.75p 2,775.00p 33641
21/10/2020 2,660.00p 2,740.18p 2,646.55p 2,735.00p 185227
20/10/2020 2,635.00p 2,650.00p 2,570.00p 2,640.00p 54540
19/10/2020 2,625.00p 2,645.00p 2,565.00p 2,580.00p 25557
16/10/2020 2,595.00p 2,650.00p 2,585.04p 2,645.00p 27620
15/10/2020 2,555.00p 2,620.00p 2,545.00p 2,610.00p 23370
14/10/2020 2,590.00p 2,632.60p 2,560.00p 2,585.00p 34929
13/10/2020 2,665.00p 2,665.00p 2,565.00p 2,565.00p 19179
12/10/2020 2,600.00p 2,665.00p 2,577.50p 2,665.00p 28720
09/10/2020 2,625.00p 2,625.00p 2,590.00p 2,595.00p 59692
08/10/2020 2,490.00p 2,645.00p 2,490.00p 2,620.00p 57410
07/10/2020 2,480.00p 2,490.00p 2,460.00p 2,490.00p 40609
06/10/2020 2,475.00p 2,481.00p 2,460.00p 2,465.00p 19435
05/10/2020 2,490.00p 2,490.00p 2,449.42p 2,460.00p 26426
02/10/2020 2,435.00p 2,487.51p 2,435.00p 2,445.00p 23636
01/10/2020 2,460.00p 2,475.00p 2,448.45p 2,455.00p 35672
30/09/2020 2,445.00p 2,480.00p 2,445.00p 2,460.00p 21457
29/09/2020 2,485.00p 2,490.00p 2,453.62p 2,465.00p 17788
28/09/2020 2,470.00p 2,480.00p 2,440.00p 2,475.00p 142875
25/09/2020 2,470.00p 2,470.00p 2,425.00p 2,430.00p 16492
24/09/2020 2,420.00p 2,440.00p 2,405.00p 2,405.00p 37481
23/09/2020 2,420.00p 2,471.71p 2,400.00p 2,455.00p 44180
22/09/2020 2,400.00p 2,440.86p 2,400.00p 2,405.00p 79478
21/09/2020 2,535.00p 2,545.00p 2,400.00p 2,420.00p 102943
18/09/2020 2,590.00p 2,590.00p 2,535.00p 2,535.00p 25666
17/09/2020 2,535.00p 2,565.00p 2,535.00p 2,540.00p 17068
16/09/2020 2,540.00p 2,575.50p 2,540.00p 2,550.00p 32159
15/09/2020 2,550.00p 2,595.00p 2,540.00p 2,550.00p 30945
14/09/2020 2,540.00p 2,588.69p 2,540.00p 2,560.00p 16889
11/09/2020 2,540.00p 2,574.70p 2,535.00p 2,555.00p 16529
10/09/2020 2,580.00p 2,585.00p 2,535.00p 2,540.00p 35532
09/09/2020 2,595.00p 2,595.00p 2,535.00p 2,535.00p 32697
08/09/2020 2,540.00p 2,575.00p 2,535.00p 2,540.00p 16005
07/09/2020 2,600.00p 2,600.00p 2,545.00p 2,570.00p 18694
04/09/2020 2,600.00p 2,600.00p 2,551.38p 2,570.00p 14970
03/09/2020 2,550.00p 2,600.00p 2,550.00p 2,550.00p 46101
02/09/2020 2,600.00p 2,600.00p 2,555.00p 2,575.00p 21950
01/09/2020 2,575.00p 2,600.00p 2,550.00p 2,590.00p 25015
28/08/2020 2,570.00p 2,575.00p 2,537.67p 2,575.00p 24078
27/08/2020 2,535.00p 2,556.00p 2,515.00p 2,550.00p 51369
26/08/2020 2,530.00p 2,570.00p 2,523.30p 2,555.00p 46239
25/08/2020 2,540.00p 2,575.00p 2,520.00p 2,525.00p 159946
24/08/2020 2,550.00p 2,585.00p 2,540.00p 2,550.00p 19492
21/08/2020 2,595.00p 2,621.62p 2,500.00p 2,555.00p 20750
20/08/2020 2,625.00p 2,657.60p 2,575.00p 2,575.00p 20830
19/08/2020 2,650.00p 2,663.85p 2,625.00p 2,625.00p 92164
18/08/2020 2,665.00p 2,665.00p 2,634.15p 2,635.00p 17195
17/08/2020 2,665.00p 2,682.42p 2,635.00p 2,635.00p 27989
14/08/2020 2,675.00p 2,718.59p 2,665.00p 2,685.00p 16504
13/08/2020 2,685.00p 2,730.00p 2,670.00p 2,670.00p 31045
12/08/2020 2,720.00p 2,745.52p 2,645.00p 2,700.00p 29339
11/08/2020 2,715.00p 2,716.26p 2,652.70p 2,660.00p 37877
10/08/2020 2,640.00p 2,715.00p 2,640.00p 2,715.00p 25360
07/08/2020 2,645.00p 2,691.47p 2,639.52p 2,660.00p 9557
06/08/2020 2,640.00p 2,690.72p 2,640.00p 2,640.00p 26278
05/08/2020 2,625.00p 2,660.00p 2,625.00p 2,660.00p 62822
04/08/2020 2,625.00p 2,660.00p 2,625.00p 2,650.00p 24193
03/08/2020 2,630.00p 2,650.72p 2,615.00p 2,625.00p 24957
31/07/2020 2,625.00p 2,655.00p 2,594.75p 2,625.00p 48078
30/07/2020 2,625.00p 2,650.20p 2,625.00p 2,630.00p 31275
29/07/2020 2,660.00p 2,660.00p 2,625.00p 2,640.00p 26526
28/07/2020 2,635.00p 2,663.43p 2,625.00p 2,625.00p 12630
27/07/2020 2,625.00p 2,669.65p 2,625.00p 2,635.00p 19331
24/07/2020 2,610.00p 2,642.47p 2,610.00p 2,625.00p 17124
23/07/2020 2,640.00p 2,665.00p 2,631.00p 2,640.00p 26892
22/07/2020 2,640.00p 2,672.85p 2,639.10p 2,640.00p 32714
21/07/2020 2,660.00p 2,690.00p 2,625.00p 2,640.00p 46901
20/07/2020 2,640.00p 2,680.00p 2,640.00p 2,640.00p 11820
17/07/2020 2,640.00p 2,661.20p 2,640.00p 2,640.00p 12455
16/07/2020 2,715.00p 2,715.00p 2,640.00p 2,640.00p 26965
15/07/2020 2,650.00p 2,715.00p 2,640.00p 2,690.00p 12067
14/07/2020 2,655.00p 2,705.70p 2,640.00p 2,640.00p 18608
13/07/2020 2,730.00p 2,730.00p 2,665.98p 2,680.00p 18309
10/07/2020 2,630.00p 2,701.50p 2,630.00p 2,690.00p 25185
09/07/2020 2,680.00p 2,690.00p 2,635.00p 2,640.00p 17917
08/07/2020 2,640.00p 2,660.00p 2,640.00p 2,660.00p 16371
07/07/2020 2,660.00p 2,693.20p 2,640.00p 2,640.00p 19232
06/07/2020 2,665.00p 2,670.00p 2,635.00p 2,660.00p 33607
03/07/2020 2,670.00p 2,670.00p 2,635.00p 2,640.00p 13556
02/07/2020 2,665.00p 2,669.23p 2,630.00p 2,640.00p 17389
01/07/2020 2,630.00p 2,661.76p 2,630.00p 2,640.00p 47750
29/06/2020 2,670.00p 2,677.75p 2,595.00p 2,600.00p 22090
26/06/2020 2,685.00p 2,690.00p 2,650.00p 2,675.00p 14350
25/06/2020 2,685.00p 2,705.30p 2,640.00p 2,660.00p 13740
24/06/2020 2,740.00p 2,750.00p 2,685.00p 2,735.00p 26991
23/06/2020 2,730.00p 2,745.00p 2,724.04p 2,740.00p 30900
22/06/2020 2,650.00p 2,730.00p 2,650.00p 2,710.00p 28299
19/06/2020 2,625.00p 2,725.00p 2,620.00p 2,725.00p 35603
18/06/2020 2,660.00p 2,692.45p 2,620.00p 2,620.00p 25584
17/06/2020 2,680.00p 2,755.62p 2,665.00p 2,665.00p 16923
16/06/2020 2,675.00p 2,750.00p 2,650.00p 2,675.00p 18766
15/06/2020 2,615.00p 2,650.00p 2,567.78p 2,650.00p 30927
12/06/2020 2,625.00p 2,662.32p 2,560.00p 2,605.00p 27259
11/06/2020 2,635.00p 2,659.91p 2,620.00p 2,645.00p 31001
10/06/2020 2,710.00p 2,742.65p 2,635.00p 2,640.00p 28669
09/06/2020 2,730.00p 2,780.00p 2,690.00p 2,690.00p 30965
08/06/2020 2,740.00p 2,790.00p 2,716.97p 2,745.00p 35138
05/06/2020 2,790.00p 2,800.00p 2,710.00p 2,800.00p 47475
04/06/2020 2,800.00p 2,860.00p 2,725.00p 2,725.00p 19263
03/06/2020 2,835.00p 2,895.00p 2,795.00p 2,845.00p 24571
02/06/2020 2,695.00p 2,855.00p 2,695.00p 2,800.00p 20970
01/06/2020 2,720.00p 2,765.00p 2,675.00p 2,765.00p 13147
29/05/2020 2,660.00p 2,720.00p 2,660.00p 2,675.00p 28241
28/05/2020 2,675.00p 2,710.00p 2,645.00p 2,645.00p 22895
27/05/2020 2,715.00p 2,715.00p 2,648.81p 2,655.00p 17354
26/05/2020 2,670.00p 2,700.00p 2,645.00p 2,645.00p 30149
22/05/2020 2,605.00p 2,670.00p 2,600.00p 2,670.00p 11317
21/05/2020 2,590.00p 2,640.00p 2,590.00p 2,630.00p 22895
20/05/2020 2,600.00p 2,629.77p 2,587.60p 2,600.00p 24793
19/05/2020 2,630.00p 2,640.00p 2,572.10p 2,600.00p 21205
18/05/2020 2,610.00p 2,641.08p 2,572.89p 2,600.00p 30423
15/05/2020 2,585.00p 2,605.00p 2,545.00p 2,595.00p 38699
14/05/2020 2,570.00p 2,580.00p 2,520.00p 2,520.00p 35432
13/05/2020 2,590.00p 2,590.00p 2,550.00p 2,560.00p 26576
12/05/2020 2,550.00p 2,581.11p 2,545.00p 2,575.00p 18900
11/05/2020 2,550.00p 2,575.00p 2,500.00p 2,550.00p 38640
07/05/2020 2,480.00p 2,540.00p 2,454.05p 2,495.00p 39341
06/05/2020 2,520.00p 2,555.00p 2,304.75p 2,440.00p 32003
05/05/2020 2,565.00p 2,570.00p 2,490.00p 2,490.00p 26983
01/05/2020 2,610.00p 2,675.00p 2,610.00p 2,620.00p 15463
30/04/2020 2,650.00p 2,720.00p 2,644.64p 2,665.00p 54229
29/04/2020 2,645.00p 2,720.00p 2,641.40p 2,690.00p 27783
28/04/2020 2,555.00p 2,675.00p 2,542.60p 2,675.00p 21879
27/04/2020 2,575.00p 2,610.00p 2,550.00p 2,585.00p 21496
24/04/2020 2,545.00p 2,586.30p 2,492.21p 2,550.00p 33960
23/04/2020 2,600.00p 2,615.00p 2,550.00p 2,580.00p 37539
22/04/2020 2,540.00p 2,615.00p 2,530.00p 2,615.00p 32019
21/04/2020 2,680.00p 2,680.00p 2,525.00p 2,525.00p 34320
20/04/2020 2,680.00p 2,680.00p 2,630.00p 2,655.00p 28178
17/04/2020 2,650.00p 2,735.00p 2,620.00p 2,735.00p 35663
16/04/2020 2,630.00p 2,630.00p 2,575.00p 2,590.00p 18613
15/04/2020 2,645.00p 2,674.40p 2,580.00p 2,620.00p 39312
14/04/2020 2,720.00p 2,720.00p 2,620.00p 2,620.00p 46743
09/04/2020 2,585.00p 2,745.00p 2,585.00p 2,745.00p 48854
08/04/2020 2,425.00p 2,630.00p 2,420.00p 2,630.00p 42490
07/04/2020 2,355.00p 2,575.00p 2,345.00p 2,495.00p 62039
06/04/2020 2,270.00p 2,355.00p 2,220.00p 2,355.00p 45951
03/04/2020 2,315.00p 2,315.00p 2,180.00p 2,180.00p 41615
02/04/2020 2,300.00p 2,365.00p 2,265.00p 2,290.00p 46957
01/04/2020 2,400.00p 2,400.00p 2,310.00p 2,350.00p 34536
31/03/2020 2,435.00p 2,465.00p 2,380.00p 2,435.00p 41476
30/03/2020 2,315.00p 2,394.02p 2,216.70p 2,335.00p 44769
27/03/2020 2,300.00p 2,344.12p 2,240.00p 2,275.00p 57894
26/03/2020 2,205.00p 2,315.00p 2,125.00p 2,315.00p 52961
25/03/2020 2,030.00p 2,211.34p 2,030.00p 2,155.00p 64157
24/03/2020 1,978.00p 2,055.00p 1,930.60p 2,040.00p 36256
23/03/2020 1,930.00p 1,979.83p 1,920.00p 1,932.00p 77181
20/03/2020 2,005.00p 2,069.20p 1,962.00p 2,020.00p 82850
19/03/2020 2,020.00p 2,040.75p 1,930.00p 1,946.00p 131667
18/03/2020 2,180.00p 2,216.98p 2,015.00p 2,020.00p 88743
17/03/2020 2,570.00p 2,570.00p 2,160.00p 2,175.00p 105765
16/03/2020 2,530.00p 2,570.00p 2,371.52p 2,480.00p 77914
13/03/2020 2,750.00p 2,750.00p 2,600.00p 2,605.00p 58403
12/03/2020 2,640.00p 2,723.69p 2,610.00p 2,670.00p 57397
11/03/2020 2,865.00p 2,865.00p 2,795.00p 2,795.00p 35660
10/03/2020 2,885.00p 2,885.00p 2,810.00p 2,810.00p 125285
09/03/2020 2,785.00p 2,860.00p 2,735.45p 2,810.00p 53715
06/03/2020 2,960.00p 2,960.00p 2,917.91p 2,920.00p 37184
05/03/2020 2,990.00p 2,998.91p 2,950.00p 2,965.00p 26972
04/03/2020 2,995.00p 3,015.00p 2,975.00p 2,975.00p 51780
03/03/2020 2,940.00p 3,010.00p 2,922.07p 2,975.00p 35789
02/03/2020 2,950.00p 2,950.00p 2,860.00p 2,900.00p 41158
28/02/2020 2,910.00p 2,920.00p 2,850.00p 2,875.00p 93370
27/02/2020 2,985.00p 3,030.05p 2,940.00p 2,940.00p 67626
26/02/2020 3,030.00p 3,035.00p 3,000.00p 3,005.00p 45047
25/02/2020 3,060.00p 3,094.63p 3,030.00p 3,030.00p 31504
24/02/2020 3,080.00p 3,081.92p 3,050.00p 3,070.00p 49302
21/02/2020 3,120.00p 3,135.25p 3,095.00p 3,095.00p 41834
20/02/2020 3,120.00p 3,132.00p 3,115.00p 3,115.00p 20842
19/02/2020 3,120.00p 3,140.00p 3,113.45p 3,140.00p 26380
18/02/2020 3,125.00p 3,125.00p 3,111.25p 3,125.00p 29402
17/02/2020 3,130.00p 3,140.00p 3,115.00p 3,115.00p 33641
14/02/2020 3,105.00p 3,163.00p 3,105.00p 3,125.00p 27161
13/02/2020 3,110.00p 3,146.35p 3,095.00p 3,095.00p 27905

*Close Price adjusted for both dividends and splits