Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/07/2018 2,825.00p 2,840.00p 2,780.00p 2,825.00p 19954
13/07/2018 2,790.00p 2,820.00p 2,779.90p 2,800.00p 16636
12/07/2018 2,765.00p 2,799.80p 2,760.00p 2,785.00p 8228
11/07/2018 2,785.00p 2,800.00p 2,765.40p 2,780.00p 34107
10/07/2018 2,775.00p 2,799.38p 2,764.50p 2,775.00p 25870
09/07/2018 2,765.00p 2,795.00p 2,757.97p 2,780.00p 19406
06/07/2018 2,765.00p 2,770.00p 2,710.00p 2,770.00p 23272
05/07/2018 2,700.00p 2,771.60p 2,700.00p 2,745.00p 22958
04/07/2018 2,710.00p 2,745.00p 2,710.00p 2,745.00p 21823
03/07/2018 2,695.00p 2,760.00p 2,695.00p 2,715.00p 53942
02/07/2018 2,770.00p 2,790.00p 2,705.00p 2,705.00p 11856
29/06/2018 2,770.00p 2,826.72p 2,770.00p 2,810.00p 26445
28/06/2018 2,785.00p 2,828.63p 2,765.00p 2,805.00p 45797
27/06/2018 2,780.00p 2,848.25p 2,770.00p 2,845.00p 30843
26/06/2018 2,775.00p 2,808.00p 2,770.00p 2,780.00p 36089
25/06/2018 2,790.00p 2,790.00p 2,753.60p 2,775.00p 21420
22/06/2018 2,775.00p 2,804.96p 2,765.00p 2,800.00p 29132
21/06/2018 2,785.00p 2,806.07p 2,760.00p 2,760.00p 34274
20/06/2018 2,780.00p 2,810.00p 2,780.00p 2,800.00p 29712
19/06/2018 2,780.00p 2,800.00p 2,755.00p 2,780.00p 37791
18/06/2018 2,800.00p 2,831.94p 2,800.00p 2,800.00p 26775
15/06/2018 2,815.00p 2,870.00p 2,800.00p 2,800.00p 91442
14/06/2018 2,750.00p 2,815.00p 2,739.80p 2,795.00p 118111
13/06/2018 2,785.00p 2,785.00p 2,735.00p 2,750.00p 31533
12/06/2018 2,750.00p 2,750.00p 2,725.00p 2,750.00p 29582
11/06/2018 2,760.00p 2,765.00p 2,720.00p 2,720.00p 16113
08/06/2018 2,770.00p 2,770.00p 2,730.00p 2,745.00p 21344
07/06/2018 2,710.00p 2,770.00p 2,700.00p 2,770.00p 11399
06/06/2018 2,740.00p 2,740.00p 2,691.00p 2,740.00p 34115
05/06/2018 2,745.00p 2,775.00p 2,700.00p 2,705.00p 42860
04/06/2018 2,720.00p 2,780.00p 2,705.00p 2,780.00p 22521
01/06/2018 2,745.00p 2,745.00p 2,705.00p 2,705.00p 14010
31/05/2018 2,725.00p 2,725.00p 2,705.00p 2,720.00p 13596
30/05/2018 2,715.00p 2,730.00p 2,710.00p 2,710.00p 33158
29/05/2018 2,705.00p 2,740.00p 2,655.00p 2,705.00p 22536
25/05/2018 2,700.00p 2,750.00p 2,695.00p 2,750.00p 25389
24/05/2018 2,700.00p 2,700.00p 2,667.48p 2,680.00p 34598
23/05/2018 2,685.00p 2,689.10p 2,650.00p 2,650.00p 30461
22/05/2018 2,700.00p 2,719.20p 2,685.00p 2,685.00p 23334
21/05/2018 2,735.00p 2,735.00p 2,695.00p 2,700.00p 21356
18/05/2018 2,775.00p 2,775.00p 2,685.00p 2,710.00p 25269
17/05/2018 2,730.00p 2,749.00p 2,705.00p 2,705.00p 34886
16/05/2018 2,735.00p 2,774.00p 2,725.00p 2,740.00p 20694
15/05/2018 2,755.00p 2,770.00p 2,700.00p 2,700.00p 18395
14/05/2018 2,740.00p 2,769.25p 2,740.00p 2,740.00p 28485
11/05/2018 2,710.00p 2,780.00p 2,710.00p 2,730.00p 33823
10/05/2018 2,780.00p 2,780.00p 2,748.60p 2,780.00p 29904
09/05/2018 2,755.00p 2,780.00p 2,697.00p 2,780.00p 25640
08/05/2018 2,740.00p 2,775.00p 2,682.70p 2,775.00p 30024
04/05/2018 2,705.00p 2,765.00p 2,695.00p 2,765.00p 19437
03/05/2018 2,770.00p 2,775.00p 2,700.00p 2,700.00p 31450
02/05/2018 2,760.00p 2,765.00p 2,715.50p 2,755.00p 22814
01/05/2018 2,725.00p 2,752.75p 2,725.00p 2,730.00p 28480
30/04/2018 2,730.00p 2,740.00p 2,711.50p 2,715.00p 24989
27/04/2018 2,755.00p 2,755.00p 2,700.00p 2,730.00p 47017
26/04/2018 2,745.00p 2,755.00p 2,705.50p 2,720.00p 17037
25/04/2018 2,685.00p 2,760.00p 2,685.00p 2,735.00p 11453
24/04/2018 2,745.00p 2,780.00p 2,740.00p 2,755.00p 27093
23/04/2018 2,685.00p 2,750.00p 2,673.72p 2,750.00p 31189
20/04/2018 2,680.00p 2,685.00p 2,650.35p 2,680.00p 13251
19/04/2018 2,680.00p 2,698.00p 2,650.00p 2,650.00p 41493
18/04/2018 2,670.00p 2,705.60p 2,670.00p 2,675.00p 35474
17/04/2018 2,690.00p 2,724.15p 2,680.00p 2,680.00p 32813
16/04/2018 2,680.00p 2,715.85p 2,675.00p 2,675.00p 32725
13/04/2018 2,665.00p 2,714.75p 2,665.00p 2,695.00p 39109
12/04/2018 2,675.00p 2,715.00p 2,655.00p 2,690.00p 20040
11/04/2018 2,710.00p 2,715.00p 2,660.00p 2,690.00p 23518
10/04/2018 2,670.00p 2,710.00p 2,670.00p 2,690.00p 35514
09/04/2018 2,670.00p 2,695.00p 2,643.20p 2,670.00p 39437
06/04/2018 2,670.00p 2,670.00p 2,635.00p 2,650.00p 36346
05/04/2018 2,645.00p 2,670.00p 2,600.00p 2,670.00p 54386
04/04/2018 2,680.00p 2,680.00p 2,590.00p 2,625.00p 39112
03/04/2018 2,655.00p 2,680.00p 2,626.16p 2,650.00p 51621
29/03/2018 2,650.00p 2,670.00p 2,632.20p 2,650.00p 50276
28/03/2018 2,650.00p 2,660.00p 2,620.00p 2,650.00p 27657
27/03/2018 2,685.00p 2,700.00p 2,625.00p 2,650.00p 59611
26/03/2018 2,660.00p 2,677.80p 2,640.00p 2,645.00p 49163
23/03/2018 2,710.00p 2,710.00p 2,660.00p 2,690.00p 20409
22/03/2018 2,700.00p 2,740.00p 2,690.00p 2,690.00p 17496
21/03/2018 2,745.00p 2,774.11p 2,725.00p 2,730.00p 27036
20/03/2018 2,710.00p 2,760.00p 2,695.00p 2,730.00p 29008
19/03/2018 2,760.00p 2,784.00p 2,700.00p 2,700.00p 18246
16/03/2018 2,750.00p 2,795.00p 2,734.17p 2,785.00p 28659
15/03/2018 2,770.00p 2,785.00p 2,726.50p 2,780.00p 13069
14/03/2018 2,760.00p 2,785.00p 2,746.05p 2,775.00p 22515
13/03/2018 2,770.00p 2,785.00p 2,753.90p 2,765.00p 19142
12/03/2018 2,785.00p 2,785.00p 2,747.50p 2,785.00p 51219
09/03/2018 2,770.00p 2,770.00p 2,755.00p 2,765.00p 25127
08/03/2018 2,725.00p 2,770.00p 2,710.00p 2,770.00p 17481
07/03/2018 2,715.00p 2,750.00p 2,685.00p 2,750.00p 32219
06/03/2018 2,720.00p 2,730.00p 2,704.00p 2,720.00p 12460
05/03/2018 2,685.00p 2,720.00p 2,680.10p 2,720.00p 34315
02/03/2018 2,650.00p 2,729.75p 2,650.00p 2,685.00p 30308
01/03/2018 2,720.00p 2,737.00p 2,664.95p 2,690.00p 59187
28/02/2018 2,725.00p 2,765.00p 2,715.00p 2,715.00p 33332
27/02/2018 2,775.00p 2,780.00p 2,740.00p 2,750.00p 19765
26/02/2018 2,725.00p 2,775.00p 2,725.00p 2,770.00p 20585
23/02/2018 2,665.00p 2,750.00p 2,665.00p 2,750.00p 13672
22/02/2018 2,680.00p 2,725.00p 2,660.00p 2,690.00p 25682
21/02/2018 2,755.00p 2,755.00p 2,720.00p 2,720.00p 15568
20/02/2018 2,755.00p 2,763.82p 2,740.00p 2,740.00p 16535
19/02/2018 2,760.00p 2,765.00p 2,750.00p 2,750.00p 16790
16/02/2018 2,745.00p 2,780.00p 2,720.50p 2,755.00p 26767
15/02/2018 2,715.00p 2,756.00p 2,715.00p 2,740.00p 48680
14/02/2018 2,750.00p 2,760.00p 2,715.00p 2,740.00p 22099
13/02/2018 2,745.00p 2,775.00p 2,725.00p 2,735.00p 22360
12/02/2018 2,735.00p 2,775.00p 2,735.00p 2,750.00p 26796
09/02/2018 2,665.00p 2,725.12p 2,665.00p 2,720.00p 40312
08/02/2018 2,685.00p 2,747.02p 2,672.50p 2,720.00p 42250
07/02/2018 2,600.00p 2,695.00p 2,595.00p 2,695.00p 49749
06/02/2018 2,575.00p 2,642.42p 2,488.00p 2,600.00p 60418
05/02/2018 2,665.00p 2,684.35p 2,640.00p 2,650.00p 46138
02/02/2018 2,765.00p 2,787.50p 2,675.00p 2,675.00p 40931
01/02/2018 2,775.00p 2,845.00p 2,755.00p 2,765.00p 23022
31/01/2018 2,785.00p 2,830.00p 2,775.20p 2,800.00p 28011
30/01/2018 2,805.00p 2,845.00p 2,770.00p 2,770.00p 18649
29/01/2018 2,850.00p 2,850.00p 2,825.00p 2,825.00p 25863
26/01/2018 2,845.00p 2,871.23p 2,815.25p 2,835.00p 15196
25/01/2018 2,820.00p 2,842.80p 2,805.00p 2,825.00p 10655
24/01/2018 2,890.00p 2,890.00p 2,810.00p 2,810.00p 18180
23/01/2018 2,855.00p 2,885.58p 2,820.00p 2,825.00p 20637
22/01/2018 2,805.00p 2,865.00p 2,805.00p 2,850.00p 52001
19/01/2018 2,865.00p 2,865.00p 2,790.65p 2,805.00p 14939
18/01/2018 2,860.00p 2,868.00p 2,820.00p 2,820.00p 22427
17/01/2018 2,830.00p 2,869.07p 2,805.00p 2,845.00p 24992
16/01/2018 2,830.00p 2,857.00p 2,829.40p 2,845.00p 25562
15/01/2018 2,865.00p 2,865.00p 2,814.00p 2,820.00p 11259
12/01/2018 2,850.00p 2,874.20p 2,805.40p 2,810.00p 45844
11/01/2018 2,860.00p 2,860.00p 2,835.00p 2,850.00p 13707
10/01/2018 2,875.00p 2,875.00p 2,830.00p 2,850.00p 18291
09/01/2018 2,840.00p 2,871.50p 2,835.00p 2,845.00p 33678
08/01/2018 2,865.00p 2,870.00p 2,840.00p 2,850.00p 22099
05/01/2018 2,825.00p 2,858.25p 2,820.00p 2,845.00p 21416
04/01/2018 2,820.00p 2,854.85p 2,815.00p 2,840.00p 44312
03/01/2018 2,820.00p 2,855.00p 2,806.85p 2,840.00p 21065
02/01/2018 2,815.00p 2,820.00p 2,760.00p 2,805.00p 15179
29/12/2017 2,780.00p 2,820.00p 2,780.00p 2,820.00p 3998
28/12/2017 2,795.00p 2,810.00p 2,773.50p 2,808.00p 7262
27/12/2017 2,765.00p 2,798.00p 2,750.00p 2,798.00p 8124
22/12/2017 2,773.00p 2,785.00p 2,745.00p 2,774.00p 7496
21/12/2017 2,706.00p 2,796.04p 2,706.00p 2,765.00p 15411
20/12/2017 2,774.00p 2,774.00p 2,697.00p 2,726.00p 9846
19/12/2017 2,738.00p 2,751.70p 2,686.00p 2,686.00p 16885
18/12/2017 2,775.00p 2,775.00p 2,681.00p 2,681.00p 21024
15/12/2017 2,775.00p 2,775.00p 2,697.00p 2,700.00p 20367
14/12/2017 2,774.00p 2,774.00p 2,697.00p 2,709.00p 25543
13/12/2017 2,775.00p 2,778.00p 2,715.00p 2,727.00p 26742
12/12/2017 2,734.00p 2,758.10p 2,720.00p 2,750.00p 21921
11/12/2017 2,750.00p 2,776.00p 2,729.90p 2,776.00p 17383
08/12/2017 2,681.00p 2,748.00p 2,681.00p 2,740.00p 18543
07/12/2017 2,732.00p 2,743.05p 2,680.00p 2,680.00p 23468
06/12/2017 2,693.00p 2,715.00p 2,685.00p 2,695.00p 11555
05/12/2017 2,733.00p 2,752.00p 2,685.00p 2,730.00p 20862
04/12/2017 2,714.00p 2,738.70p 2,687.00p 2,700.00p 12459
01/12/2017 2,711.00p 2,720.00p 2,680.10p 2,690.00p 17654
30/11/2017 2,721.00p 2,728.00p 2,700.00p 2,714.00p 14094
29/11/2017 2,725.00p 2,739.20p 2,720.00p 2,735.00p 22696
28/11/2017 2,710.00p 2,750.00p 2,709.89p 2,720.00p 11462
27/11/2017 2,705.00p 2,745.00p 2,705.00p 2,705.00p 13018
24/11/2017 2,718.00p 2,745.00p 2,700.00p 2,705.00p 15865
23/11/2017 2,718.00p 2,735.00p 2,715.00p 2,724.00p 20168
22/11/2017 2,736.00p 2,736.00p 2,710.40p 2,733.00p 27623
21/11/2017 2,730.00p 2,755.99p 2,710.71p 2,724.00p 17016
20/11/2017 2,730.00p 2,768.36p 2,712.00p 2,719.00p 12440
17/11/2017 2,781.00p 2,781.00p 2,719.00p 2,737.00p 12526
16/11/2017 2,754.00p 2,759.00p 2,740.00p 2,750.00p 17315
15/11/2017 2,763.00p 2,763.00p 2,740.00p 2,740.00p 11837
14/11/2017 2,753.00p 2,762.00p 2,741.00p 2,741.00p 35663
13/11/2017 2,742.00p 2,772.00p 2,740.00p 2,755.00p 12891
10/11/2017 2,738.00p 2,769.00p 2,730.00p 2,736.00p 20035
09/11/2017 2,740.00p 2,770.00p 2,737.00p 2,737.00p 21593
08/11/2017 2,737.00p 2,762.00p 2,710.50p 2,742.00p 26032
07/11/2017 2,762.00p 2,769.50p 2,738.36p 2,754.00p 14393
06/11/2017 2,753.00p 2,771.00p 2,741.60p 2,757.00p 34179
03/11/2017 2,750.00p 2,774.00p 2,740.00p 2,752.00p 29333
02/11/2017 2,735.00p 2,763.00p 2,732.12p 2,756.00p 27861
01/11/2017 2,699.00p 2,748.00p 2,667.50p 2,722.00p 45069
31/10/2017 2,640.00p 2,664.00p 2,640.00p 2,648.00p 72908
30/10/2017 2,635.00p 2,660.00p 2,628.74p 2,654.00p 50733
27/10/2017 2,640.00p 2,640.00p 2,629.00p 2,635.00p 15634
26/10/2017 2,636.00p 2,645.00p 2,625.00p 2,625.00p 21302
25/10/2017 2,655.00p 2,657.75p 2,634.00p 2,634.00p 32584
24/10/2017 2,665.00p 2,670.00p 2,642.00p 2,655.00p 26162
23/10/2017 2,670.00p 2,680.80p 2,654.00p 2,665.00p 23674
20/10/2017 2,680.00p 2,700.00p 2,667.00p 2,669.00p 16597
19/10/2017 2,680.00p 2,680.00p 2,647.00p 2,670.00p 33772
18/10/2017 2,645.00p 2,699.35p 2,645.00p 2,671.00p 32389
17/10/2017 2,655.00p 2,677.00p 2,650.00p 2,660.00p 47051
16/10/2017 2,675.00p 2,678.00p 2,642.13p 2,665.00p 35744
13/10/2017 2,687.00p 2,687.00p 2,666.00p 2,670.00p 45960
12/10/2017 2,690.00p 2,705.00p 2,685.00p 2,685.00p 6505
11/10/2017 2,713.00p 2,730.00p 2,689.00p 2,713.00p 21974
10/10/2017 2,710.00p 2,737.00p 2,689.00p 2,700.00p 8931
09/10/2017 2,729.00p 2,738.00p 2,700.00p 2,725.00p 19553
06/10/2017 2,723.00p 2,748.00p 2,720.00p 2,728.00p 6016
05/10/2017 2,730.00p 2,740.00p 2,710.00p 2,725.00p 7104
04/10/2017 2,724.00p 2,728.00p 2,700.00p 2,709.00p 7061
03/10/2017 2,769.00p 2,769.00p 2,721.00p 2,721.00p 1597
02/10/2017 2,751.00p 2,754.00p 2,701.00p 2,754.00p 976
29/09/2017 2,720.00p 2,720.00p 2,665.00p 2,710.00p 2636

*Close Price adjusted for both dividends and splits