Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/04/2019 3,055.00p 3,060.00p 3,047.60p 3,060.00p 24588
29/04/2019 3,055.00p 3,055.00p 3,050.00p 3,055.00p 27735
26/04/2019 3,055.00p 3,055.00p 3,045.00p 3,050.00p 23440
25/04/2019 3,055.00p 3,055.00p 3,040.00p 3,050.00p 58313
24/04/2019 3,040.00p 3,060.00p 3,036.20p 3,060.00p 39645
23/04/2019 3,035.00p 3,045.00p 3,025.00p 3,045.00p 40623
18/04/2019 3,015.00p 3,039.85p 3,015.00p 3,030.00p 27392
17/04/2019 3,015.00p 3,029.95p 3,010.00p 3,015.00p 37491
16/04/2019 2,995.00p 3,020.00p 2,985.00p 3,015.00p 40433
15/04/2019 2,985.00p 3,000.00p 2,974.65p 3,000.00p 17594
12/04/2019 2,990.00p 2,990.00p 2,978.00p 2,990.00p 15909
11/04/2019 2,985.00p 2,990.00p 2,974.70p 2,985.00p 47721
10/04/2019 2,970.00p 2,981.10p 2,970.00p 2,970.00p 23461
09/04/2019 2,980.00p 2,980.20p 2,965.00p 2,965.00p 25136
08/04/2019 2,980.00p 2,980.00p 2,965.00p 2,980.00p 27544
05/04/2019 2,970.00p 2,978.90p 2,950.00p 2,975.00p 40066
04/04/2019 2,960.00p 2,980.00p 2,955.00p 2,980.00p 45715
03/04/2019 2,955.00p 2,980.00p 2,955.00p 2,980.00p 26440
02/04/2019 2,970.00p 2,977.98p 2,950.00p 2,965.00p 45652
01/04/2019 2,980.00p 2,980.00p 2,960.00p 2,980.00p 29856
29/03/2019 2,965.00p 2,980.00p 2,950.00p 2,980.00p 37454
28/03/2019 2,935.00p 2,965.00p 2,935.00p 2,955.00p 28305
27/03/2019 2,975.00p 2,979.04p 2,940.00p 2,940.00p 33629
26/03/2019 2,975.00p 2,990.15p 2,975.00p 2,980.00p 26172
25/03/2019 2,990.00p 2,995.00p 2,975.00p 2,975.00p 31826
22/03/2019 2,980.00p 2,997.95p 2,980.00p 2,980.00p 24349
21/03/2019 3,005.00p 3,005.00p 2,975.00p 3,000.00p 33839
20/03/2019 3,000.00p 3,000.00p 2,990.00p 2,990.00p 25677
19/03/2019 3,000.00p 3,000.00p 2,985.00p 2,990.00p 40498
18/03/2019 2,990.00p 3,008.00p 2,985.00p 3,000.00p 40341
15/03/2019 2,995.00p 3,010.00p 2,980.61p 3,000.00p 73384
14/03/2019 2,990.00p 3,000.00p 2,970.81p 2,995.00p 39927
13/03/2019 2,975.00p 2,995.00p 2,955.00p 2,980.00p 28986
12/03/2019 2,950.00p 2,975.00p 2,939.14p 2,970.00p 22251
11/03/2019 2,920.00p 2,945.00p 2,920.00p 2,945.00p 21716
08/03/2019 2,915.00p 2,930.00p 2,915.00p 2,925.00p 17226
07/03/2019 2,950.00p 2,960.00p 2,915.00p 2,930.00p 38649
06/03/2019 2,980.00p 2,988.55p 2,956.19p 2,960.00p 28374
05/03/2019 2,980.00p 2,990.00p 2,975.51p 2,980.00p 26548
04/03/2019 2,970.00p 2,980.00p 2,950.00p 2,980.00p 23922
01/03/2019 2,960.00p 2,970.00p 2,950.00p 2,960.00p 29020
28/02/2019 2,970.00p 2,980.00p 2,954.80p 2,960.00p 32012
27/02/2019 2,985.00p 2,989.90p 2,970.00p 2,980.00p 22480
26/02/2019 2,995.00p 2,995.00p 2,980.00p 2,985.00p 30166
25/02/2019 3,000.00p 3,000.00p 2,975.00p 2,990.00p 38328
22/02/2019 2,995.00p 3,000.00p 2,985.00p 2,985.00p 33183
21/02/2019 2,995.00p 3,000.00p 2,985.00p 3,000.00p 29613
20/02/2019 2,995.00p 3,005.00p 2,980.00p 3,005.00p 31921
19/02/2019 2,995.00p 2,995.00p 2,980.00p 2,990.00p 40391
18/02/2019 2,995.00p 3,000.00p 2,981.67p 2,990.00p 51570
15/02/2019 2,990.00p 2,995.85p 2,980.00p 2,995.00p 32522
14/02/2019 3,000.00p 3,000.00p 2,985.00p 2,990.00p 40960
13/02/2019 3,000.00p 3,000.00p 2,985.00p 2,995.00p 24485
12/02/2019 3,000.00p 3,005.00p 2,980.00p 2,990.00p 33764
11/02/2019 2,995.00p 3,010.00p 2,980.15p 3,000.00p 46846
08/02/2019 3,010.00p 3,010.00p 2,980.00p 2,980.00p 28082
07/02/2019 3,025.00p 3,030.00p 2,990.00p 3,000.00p 29581
06/02/2019 3,005.00p 3,024.75p 3,000.00p 3,015.00p 23106
05/02/2019 2,975.00p 3,015.00p 2,945.00p 3,015.00p 30718
04/02/2019 2,995.00p 2,995.00p 2,980.00p 2,980.00p 32508
01/02/2019 2,935.00p 2,990.00p 2,935.00p 2,985.00p 25022
31/01/2019 2,970.00p 2,990.00p 2,965.41p 2,980.00p 64024
30/01/2019 2,980.00p 2,985.00p 2,965.00p 2,970.00p 33104
29/01/2019 2,960.00p 2,970.00p 2,956.20p 2,965.00p 18596
28/01/2019 2,970.00p 2,970.00p 2,951.00p 2,965.00p 16131
25/01/2019 2,960.00p 2,980.00p 2,950.00p 2,960.00p 35819
24/01/2019 2,975.00p 2,987.80p 2,960.00p 2,960.00p 24379
23/01/2019 2,995.00p 2,995.00p 2,975.00p 2,975.00p 23876
22/01/2019 3,005.00p 3,005.00p 2,975.30p 2,990.00p 27465
21/01/2019 3,000.00p 3,010.00p 2,982.00p 3,005.00p 47601
18/01/2019 2,950.00p 3,010.00p 2,950.00p 3,000.00p 30562
17/01/2019 2,955.00p 2,970.00p 2,945.00p 2,970.00p 31540
16/01/2019 2,945.00p 2,970.00p 2,929.20p 2,955.00p 15007
15/01/2019 2,930.00p 2,948.00p 2,915.00p 2,940.00p 41611
14/01/2019 2,965.00p 2,965.00p 2,930.00p 2,940.00p 42634
11/01/2019 2,970.00p 2,980.00p 2,945.00p 2,965.00p 51881
10/01/2019 2,950.00p 2,965.00p 2,939.00p 2,960.00p 49514
09/01/2019 2,950.00p 2,952.03p 2,901.05p 2,950.00p 43408
08/01/2019 2,910.00p 2,945.00p 2,900.00p 2,900.00p 138688
07/01/2019 2,880.00p 2,905.00p 2,835.00p 2,900.00p 97729
04/01/2019 2,825.00p 2,880.00p 2,808.85p 2,880.00p 13157
03/01/2019 2,855.00p 2,855.00p 2,770.00p 2,785.00p 13205
02/01/2019 2,830.00p 2,857.75p 2,790.73p 2,810.00p 14185
31/12/2018 2,840.00p 2,857.25p 2,805.00p 2,825.00p 5431
28/12/2018 2,845.00p 2,885.00p 2,825.00p 2,840.00p 14207
27/12/2018 2,920.00p 2,920.00p 2,840.00p 2,840.00p 17145
24/12/2018 2,930.00p 2,945.46p 2,895.00p 2,895.00p 9632
21/12/2018 2,850.00p 2,945.10p 2,815.61p 2,910.00p 55296
20/12/2018 2,805.00p 2,860.00p 2,760.00p 2,855.00p 45119
19/12/2018 2,780.00p 2,885.00p 2,755.00p 2,865.00p 19789
18/12/2018 2,750.00p 2,773.05p 2,710.00p 2,770.00p 10784
17/12/2018 2,790.00p 2,809.20p 2,730.00p 2,740.00p 25678
14/12/2018 2,805.00p 2,813.61p 2,760.00p 2,760.00p 6833
13/12/2018 2,825.00p 2,871.50p 2,780.00p 2,780.00p 20756
12/12/2018 2,780.00p 2,875.00p 2,780.00p 2,850.00p 18424
11/12/2018 2,810.00p 2,850.00p 2,775.00p 2,775.00p 21807
10/12/2018 2,715.00p 2,795.00p 2,705.00p 2,795.00p 25617
07/12/2018 2,740.00p 2,805.00p 2,731.01p 2,760.00p 16500
06/12/2018 2,770.00p 2,808.40p 2,720.00p 2,755.00p 25883
05/12/2018 2,800.00p 2,825.10p 2,755.00p 2,805.00p 17711
04/12/2018 2,860.00p 2,880.00p 2,836.31p 2,855.00p 25927
03/12/2018 2,850.00p 2,920.00p 2,838.94p 2,850.00p 21509
30/11/2018 2,795.00p 2,850.00p 2,795.00p 2,850.00p 22540
29/11/2018 2,830.00p 2,830.00p 2,788.60p 2,795.00p 25530
28/11/2018 2,830.00p 2,842.28p 2,780.00p 2,800.00p 15396
27/11/2018 2,825.00p 2,867.80p 2,796.21p 2,830.00p 17759
26/11/2018 2,860.00p 2,875.00p 2,838.40p 2,875.00p 34741
23/11/2018 2,795.00p 2,846.37p 2,780.00p 2,835.00p 23535
22/11/2018 2,815.00p 2,837.50p 2,795.00p 2,835.00p 12133
21/11/2018 2,750.00p 2,840.00p 2,740.00p 2,840.00p 20306
20/11/2018 2,790.00p 2,790.00p 2,738.04p 2,760.00p 14139
19/11/2018 2,735.00p 2,797.30p 2,735.00p 2,780.00p 13225
16/11/2018 2,820.00p 2,820.00p 2,757.09p 2,800.00p 17954
15/11/2018 2,830.00p 2,850.50p 2,750.00p 2,830.00p 27959
14/11/2018 2,840.00p 2,862.22p 2,789.24p 2,805.00p 19140
13/11/2018 2,815.00p 2,845.00p 2,805.30p 2,830.00p 27022
12/11/2018 2,850.00p 2,858.00p 2,805.00p 2,805.00p 28451
09/11/2018 2,830.00p 2,875.92p 2,820.00p 2,845.00p 9501
08/11/2018 2,795.00p 2,875.00p 2,795.00p 2,875.00p 19409
07/11/2018 2,795.00p 2,836.28p 2,791.45p 2,815.00p 15513
06/11/2018 2,780.00p 2,802.75p 2,770.00p 2,780.00p 10567
05/11/2018 2,765.00p 2,820.00p 2,765.00p 2,820.00p 13469
02/11/2018 2,795.00p 2,812.98p 2,740.00p 2,790.00p 29662
01/11/2018 2,700.00p 2,795.00p 2,700.00p 2,770.00p 20338
31/10/2018 2,710.00p 2,745.00p 2,685.00p 2,745.00p 22205
30/10/2018 2,660.00p 2,720.00p 2,650.00p 2,670.00p 9438
29/10/2018 2,635.00p 2,710.00p 2,635.00p 2,655.00p 32291
26/10/2018 2,655.00p 2,670.00p 2,647.10p 2,650.00p 22677
25/10/2018 2,665.00p 2,675.10p 2,645.00p 2,670.00p 20140
24/10/2018 2,690.00p 2,720.00p 2,670.00p 2,670.00p 11317
23/10/2018 2,675.00p 2,703.39p 2,655.00p 2,680.00p 34178
22/10/2018 2,740.00p 2,755.00p 2,700.55p 2,715.00p 11176
19/10/2018 2,690.00p 2,718.80p 2,690.00p 2,710.00p 29094
18/10/2018 2,725.00p 2,745.00p 2,705.20p 2,710.00p 25539
17/10/2018 2,780.00p 2,790.00p 2,700.00p 2,725.00p 16306
16/10/2018 2,725.00p 2,740.00p 2,705.00p 2,735.00p 27550
15/10/2018 2,705.00p 2,745.00p 2,705.00p 2,720.00p 46225
12/10/2018 2,760.00p 2,775.00p 2,740.00p 2,755.00p 24024
11/10/2018 2,700.00p 2,760.00p 2,669.40p 2,740.00p 45878
10/10/2018 2,760.00p 2,770.00p 2,745.00p 2,750.00p 64003
09/10/2018 2,760.00p 2,777.80p 2,745.00p 2,760.00p 28458
08/10/2018 2,805.00p 2,805.00p 2,740.00p 2,740.00p 36717
05/10/2018 2,815.00p 2,815.00p 2,784.38p 2,810.00p 18572
04/10/2018 2,815.00p 2,815.00p 2,781.00p 2,795.00p 22189
03/10/2018 2,805.00p 2,825.14p 2,780.62p 2,800.00p 10933
02/10/2018 2,770.00p 2,815.00p 2,770.00p 2,805.00p 23492
01/10/2018 2,800.00p 2,820.00p 2,770.30p 2,820.00p 24501
28/09/2018 2,765.00p 2,782.80p 2,752.00p 2,775.00p 16050
27/09/2018 2,780.00p 2,780.00p 2,750.00p 2,750.00p 30360
26/09/2018 2,775.00p 2,785.00p 2,746.50p 2,765.00p 15715
25/09/2018 2,790.00p 2,790.00p 2,762.33p 2,770.00p 17011
24/09/2018 2,780.00p 2,790.00p 2,765.00p 2,765.00p 9307
21/09/2018 2,800.00p 2,800.00p 2,770.00p 2,790.00p 43197
20/09/2018 2,830.00p 2,830.00p 2,777.40p 2,780.00p 53403
19/09/2018 2,845.00p 2,845.00p 2,785.00p 2,810.00p 21614
18/09/2018 2,810.00p 2,810.00p 2,780.00p 2,800.00p 19890
17/09/2018 2,810.00p 2,826.16p 2,805.00p 2,825.00p 11622
14/09/2018 2,795.00p 2,840.00p 2,780.00p 2,810.00p 19859
13/09/2018 2,825.00p 2,830.00p 2,800.00p 2,820.00p 16336
12/09/2018 2,810.00p 2,840.00p 2,775.00p 2,840.00p 21575
11/09/2018 2,790.00p 2,805.00p 2,770.00p 2,800.00p 30558
10/09/2018 2,805.00p 2,815.00p 2,770.00p 2,815.00p 29032
07/09/2018 2,810.00p 2,845.00p 2,770.00p 2,845.00p 33663
06/09/2018 2,810.00p 2,817.75p 2,799.49p 2,810.00p 53975
05/09/2018 2,810.00p 2,815.00p 2,785.00p 2,815.00p 20954
04/09/2018 2,820.00p 2,825.00p 2,794.29p 2,825.00p 17723
03/09/2018 2,775.00p 2,830.00p 2,768.69p 2,825.00p 34074
31/08/2018 2,780.00p 2,890.00p 2,774.00p 2,890.00p 22793
30/08/2018 2,770.00p 2,817.21p 2,770.00p 2,810.00p 31276
29/08/2018 2,820.00p 2,846.29p 2,805.00p 2,820.00p 19409
28/08/2018 2,805.00p 2,850.00p 2,805.00p 2,825.00p 19713
24/08/2018 2,770.00p 2,836.00p 2,770.00p 2,820.00p 9126
23/08/2018 2,810.00p 2,840.00p 2,798.77p 2,815.00p 17894
22/08/2018 2,795.00p 2,840.00p 2,795.00p 2,840.00p 11600
21/08/2018 2,805.00p 2,845.00p 2,785.00p 2,845.00p 14750
20/08/2018 2,835.00p 2,845.00p 2,800.00p 2,800.00p 12938
17/08/2018 2,840.00p 2,840.00p 2,810.00p 2,810.00p 15023
16/08/2018 2,805.00p 2,845.00p 2,795.00p 2,810.00p 21881
15/08/2018 2,840.00p 2,840.00p 2,790.00p 2,810.00p 47353
14/08/2018 2,820.00p 2,838.14p 2,806.75p 2,810.00p 13150
13/08/2018 2,815.00p 2,839.50p 2,802.00p 2,820.00p 29385
10/08/2018 2,810.00p 2,830.00p 2,802.60p 2,830.00p 18612
09/08/2018 2,850.00p 2,850.00p 2,785.00p 2,785.00p 24128
08/08/2018 2,820.00p 2,827.80p 2,805.00p 2,815.00p 42379
07/08/2018 2,810.00p 2,822.71p 2,806.75p 2,810.00p 58227
06/08/2018 2,800.00p 2,850.00p 2,800.00p 2,840.00p 15856
03/08/2018 2,805.00p 2,840.23p 2,795.00p 2,830.00p 17047
02/08/2018 2,810.00p 2,845.00p 2,793.75p 2,810.00p 22640
01/08/2018 2,840.00p 2,845.00p 2,801.65p 2,820.00p 30329
31/07/2018 2,850.00p 2,850.00p 2,793.90p 2,810.00p 51590
30/07/2018 2,830.00p 2,852.10p 2,830.00p 2,850.00p 32258
27/07/2018 2,835.00p 2,880.00p 2,812.50p 2,880.00p 17805
26/07/2018 2,815.00p 2,835.00p 2,785.00p 2,835.00p 14897
25/07/2018 2,845.00p 2,845.00p 2,800.00p 2,820.00p 29168
24/07/2018 2,825.00p 2,840.00p 2,799.95p 2,840.00p 16028
23/07/2018 2,810.00p 2,842.50p 2,800.00p 2,805.00p 11300
20/07/2018 2,815.00p 2,855.00p 2,795.00p 2,850.00p 20779
19/07/2018 2,840.00p 2,850.00p 2,825.00p 2,845.00p 24386
18/07/2018 2,840.00p 2,841.64p 2,810.00p 2,840.00p 30612
17/07/2018 2,830.00p 2,840.00p 2,805.00p 2,840.00p 12825

*Close Price adjusted for both dividends and splits