Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/06/2021 3,155.00p 3,177.50p 3,100.00p 3,120.00p 55804
15/06/2021 3,170.00p 3,174.50p 3,125.00p 3,125.00p 40499
14/06/2021 3,160.00p 3,176.50p 3,145.00p 3,160.00p 51167
11/06/2021 3,175.00p 3,185.00p 3,139.00p 3,150.00p 15493
10/06/2021 3,160.00p 3,162.50p 3,135.00p 3,135.00p 19796
09/06/2021 3,135.00p 3,150.53p 3,130.00p 3,135.00p 51571
08/06/2021 3,135.00p 3,175.00p 3,124.45p 3,140.00p 35977
07/06/2021 3,145.00p 3,190.00p 3,124.75p 3,130.00p 33592
04/06/2021 3,150.00p 3,155.00p 3,110.00p 3,120.00p 41488
03/06/2021 3,110.00p 3,165.00p 3,100.00p 3,100.00p 56093
02/06/2021 3,110.00p 3,205.00p 3,080.00p 3,105.00p 73011
01/06/2021 3,100.00p 3,135.00p 3,085.00p 3,100.00p 53930
31/05/2021 3,030.00p 3,084.11p 3,030.00p 3,030.00p 25375
28/05/2021 3,030.00p 3,084.11p 3,030.00p 3,030.00p 25375
27/05/2021 3,085.00p 3,085.00p 3,025.00p 3,030.00p 57187
26/05/2021 3,060.00p 3,095.00p 3,011.21p 3,015.00p 53684
25/05/2021 3,080.00p 3,080.00p 3,006.77p 3,010.00p 62567
24/05/2021 3,050.00p 3,068.75p 3,005.00p 3,010.00p 80651
21/05/2021 3,070.00p 3,070.00p 2,980.00p 3,025.00p 35849
20/05/2021 3,060.00p 3,067.50p 3,000.00p 3,030.00p 36727
19/05/2021 3,015.00p 3,040.00p 2,992.43p 3,000.00p 43362
18/05/2021 3,035.00p 3,040.00p 2,980.00p 3,015.00p 35310
17/05/2021 3,020.00p 3,072.78p 3,015.00p 3,015.00p 26831
14/05/2021 3,010.00p 3,030.00p 3,006.08p 3,020.00p 23964
13/05/2021 3,025.00p 3,027.50p 2,995.00p 3,015.00p 23613
12/05/2021 3,020.00p 3,020.00p 2,995.00p 2,995.00p 42755
11/05/2021 3,040.00p 3,040.00p 2,995.00p 3,000.00p 67535
10/05/2021 3,095.00p 3,100.00p 3,045.00p 3,050.00p 55519
07/05/2021 3,050.00p 3,085.00p 3,005.00p 3,045.00p 86945
06/05/2021 2,985.00p 3,051.90p 2,985.00p 3,015.00p 53013
05/05/2021 3,025.00p 3,030.00p 2,980.51p 2,995.00p 55381
04/05/2021 2,990.00p 3,060.00p 2,980.00p 2,980.00p 72846
03/05/2021 3,030.00p 3,030.00p 2,960.94p 2,980.00p 92193
30/04/2021 3,030.00p 3,030.00p 2,960.94p 2,980.00p 92193
29/04/2021 2,985.00p 3,016.98p 2,970.00p 2,970.00p 67411
28/04/2021 2,940.00p 2,965.00p 2,930.00p 2,950.00p 77748
27/04/2021 2,940.00p 2,941.23p 2,935.00p 2,940.00p 24071
26/04/2021 2,940.00p 2,940.00p 2,928.32p 2,940.00p 26788
23/04/2021 2,935.00p 2,940.00p 2,920.00p 2,930.00p 40306
22/04/2021 2,900.00p 2,940.00p 2,900.00p 2,935.00p 37904
21/04/2021 2,905.00p 2,925.00p 2,891.90p 2,910.00p 46617
20/04/2021 2,935.00p 2,940.00p 2,870.00p 2,900.00p 42073
19/04/2021 2,890.00p 2,995.00p 2,887.93p 2,920.00p 74716
16/04/2021 2,940.00p 3,005.00p 2,915.00p 2,950.00p 45394
15/04/2021 2,920.00p 2,920.00p 2,885.14p 2,905.00p 62818
14/04/2021 2,925.00p 2,930.00p 2,863.00p 2,880.00p 85187
13/04/2021 2,875.00p 2,897.93p 2,855.00p 2,880.00p 53465
12/04/2021 2,850.00p 2,929.94p 2,850.00p 2,870.00p 75265
09/04/2021 2,745.00p 2,910.00p 2,730.99p 2,875.00p 137019
08/04/2021 2,720.00p 2,721.78p 2,679.50p 2,705.00p 45511
07/04/2021 2,675.00p 2,682.50p 2,640.00p 2,675.00p 61700
06/04/2021 2,650.00p 2,722.89p 2,650.00p 2,685.00p 56155
02/04/2021 2,695.00p 2,695.00p 2,640.00p 2,650.00p 67135
01/04/2021 2,695.00p 2,695.00p 2,640.00p 2,650.00p 67135
31/03/2021 2,635.00p 2,665.00p 2,620.00p 2,645.00p 53335
30/03/2021 2,645.00p 2,655.00p 2,620.00p 2,630.00p 63717
29/03/2021 2,705.00p 2,705.00p 2,620.00p 2,630.00p 29894
26/03/2021 2,640.00p 2,680.00p 2,630.00p 2,630.00p 56489
25/03/2021 2,720.00p 2,720.00p 2,630.00p 2,630.00p 34581
24/03/2021 2,700.00p 2,709.75p 2,645.00p 2,645.00p 33450
23/03/2021 2,710.00p 2,725.00p 2,645.00p 2,650.00p 54252
22/03/2021 2,715.00p 2,730.00p 2,645.00p 2,675.00p 69264
19/03/2021 2,665.00p 2,702.00p 2,640.00p 2,670.00p 85982
18/03/2021 2,670.00p 2,725.00p 2,664.49p 2,665.00p 50780
17/03/2021 2,675.00p 2,705.00p 2,670.00p 2,690.00p 41838
16/03/2021 2,700.00p 2,705.00p 2,655.00p 2,675.00p 57001
15/03/2021 2,640.00p 2,680.00p 2,640.00p 2,650.00p 38379
12/03/2021 2,665.00p 2,700.00p 2,630.01p 2,650.00p 51013
11/03/2021 2,640.00p 2,705.00p 2,640.00p 2,660.00p 56462
10/03/2021 2,705.00p 2,720.00p 2,630.00p 2,685.00p 53055
09/03/2021 2,705.00p 2,705.00p 2,650.00p 2,650.00p 35797
08/03/2021 2,660.00p 2,702.25p 2,638.38p 2,655.00p 39272
05/03/2021 2,655.00p 2,717.50p 2,645.00p 2,655.00p 42442
04/03/2021 2,650.00p 2,710.00p 2,645.00p 2,675.00p 37402
03/03/2021 2,660.00p 2,695.00p 2,649.04p 2,655.00p 60317
02/03/2021 2,730.00p 2,737.50p 2,650.00p 2,670.00p 74844
01/03/2021 2,780.00p 2,780.00p 2,690.10p 2,700.00p 40692
26/02/2021 2,700.00p 2,725.00p 2,690.00p 2,700.00p 44255
25/02/2021 2,755.00p 2,770.00p 2,700.00p 2,730.00p 78315
24/02/2021 2,715.00p 2,760.00p 2,715.00p 2,745.00p 39401
23/02/2021 2,725.00p 2,795.00p 2,715.00p 2,730.00p 56188
22/02/2021 2,750.00p 2,762.15p 2,729.70p 2,730.00p 69149
19/02/2021 2,770.00p 2,805.00p 2,745.00p 2,750.00p 31652
18/02/2021 2,765.00p 2,825.00p 2,755.00p 2,755.00p 38133
17/02/2021 2,780.00p 2,835.00p 2,765.00p 2,765.00p 39680
16/02/2021 2,845.00p 2,857.25p 2,775.00p 2,810.00p 75653
15/02/2021 2,825.00p 2,845.00p 2,800.00p 2,820.00p 47004
12/02/2021 2,795.00p 2,825.00p 2,772.85p 2,805.00p 17967
11/02/2021 2,825.00p 2,825.00p 2,735.00p 2,755.00p 35140
10/02/2021 2,780.00p 2,805.00p 2,740.00p 2,745.00p 46361
09/02/2021 2,795.00p 2,798.60p 2,750.00p 2,755.00p 38430
08/02/2021 2,805.00p 2,805.50p 2,758.84p 2,790.00p 27636
05/02/2021 2,745.00p 2,815.00p 2,720.00p 2,770.00p 36268
04/02/2021 2,730.00p 2,745.00p 2,695.00p 2,725.00p 34017
03/02/2021 2,745.00p 2,745.00p 2,710.00p 2,715.00p 42960
02/02/2021 2,695.00p 2,740.00p 2,690.00p 2,730.00p 47723
01/02/2021 2,715.00p 2,716.18p 2,683.62p 2,705.00p 45556
29/01/2021 2,680.00p 2,740.00p 2,662.07p 2,720.00p 41182
28/01/2021 2,675.00p 2,705.00p 2,675.00p 2,705.00p 41034
27/01/2021 2,795.00p 2,795.00p 2,690.00p 2,695.00p 33177
26/01/2021 2,770.00p 2,803.60p 2,760.00p 2,760.00p 39695
25/01/2021 2,830.00p 2,863.40p 2,770.00p 2,780.00p 33080
22/01/2021 2,885.00p 2,885.00p 2,800.00p 2,800.00p 26833
21/01/2021 2,855.00p 2,876.25p 2,810.00p 2,810.00p 39722
20/01/2021 2,840.00p 2,860.00p 2,820.03p 2,850.00p 42928
19/01/2021 2,850.00p 2,860.00p 2,830.00p 2,830.00p 36015
18/01/2021 2,850.00p 2,884.00p 2,835.00p 2,835.00p 30718
15/01/2021 2,835.00p 2,875.00p 2,822.07p 2,850.00p 27714
14/01/2021 2,855.00p 2,865.00p 2,797.05p 2,820.00p 64331
13/01/2021 2,850.00p 2,881.67p 2,840.00p 2,840.00p 40860
12/01/2021 2,885.00p 2,885.00p 2,850.00p 2,860.00p 34705
11/01/2021 2,900.00p 2,925.00p 2,851.59p 2,870.00p 48983
08/01/2021 2,925.00p 2,925.00p 2,890.44p 2,895.00p 36939
07/01/2021 2,925.00p 2,949.00p 2,895.00p 2,920.00p 34480
06/01/2021 2,855.00p 2,895.00p 2,825.50p 2,885.00p 62027
05/01/2021 2,845.00p 2,895.00p 2,825.00p 2,895.00p 44237
04/01/2021 2,880.00p 2,895.00p 2,821.02p 2,890.00p 47575
31/12/2020 2,845.00p 2,880.00p 2,822.91p 2,880.00p 11946
30/12/2020 3,020.00p 3,026.55p 2,900.91p 2,930.00p 23610
24/12/2020 2,895.00p 2,965.00p 2,858.65p 2,965.00p 10549
23/12/2020 2,870.00p 2,885.00p 2,836.30p 2,880.00p 45379
22/12/2020 2,780.00p 2,825.00p 2,775.00p 2,825.00p 52799
21/12/2020 2,860.00p 2,905.00p 2,705.00p 2,720.00p 64741
18/12/2020 2,960.00p 2,995.00p 2,865.00p 2,865.00p 34455
17/12/2020 2,955.00p 2,990.00p 2,903.25p 2,980.00p 32949
16/12/2020 2,940.00p 2,970.00p 2,915.00p 2,970.00p 64247
15/12/2020 2,905.00p 2,945.50p 2,880.00p 2,900.00p 27156
14/12/2020 2,940.00p 2,945.00p 2,905.00p 2,910.00p 22313
11/12/2020 2,920.00p 2,940.00p 2,910.00p 2,915.00p 21819
10/12/2020 2,960.00p 2,960.00p 2,925.00p 2,935.00p 62507
09/12/2020 2,985.00p 3,000.01p 2,925.00p 2,935.00p 38595
08/12/2020 3,020.00p 3,035.00p 2,965.00p 2,965.00p 53485
07/12/2020 3,105.00p 3,110.00p 3,000.00p 3,020.00p 40448
04/12/2020 3,105.00p 3,110.00p 3,040.00p 3,085.00p 76986
03/12/2020 3,095.00p 3,130.00p 3,045.00p 3,105.00p 51237
02/12/2020 3,005.00p 3,120.00p 3,003.00p 3,100.00p 46270
01/12/2020 2,995.00p 3,035.00p 2,989.85p 3,035.00p 36691
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

*Close Price adjusted for both dividends and splits