Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Caledonian Trust (CNN) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/03/2016 | 117.50p | 119.50p | 117.50p | 117.50p | 8359 |
| 15/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/03/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 07/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/03/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 02/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/02/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 608 |
| 25/02/2016 | 117.50p | 119.50p | 115.00p | 117.50p | 31048 |
| 24/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/02/2016 | 117.50p | 119.50p | 117.50p | 117.50p | 1608 |
| 22/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/02/2016 | 120.00p | 120.00p | 115.00p | 117.50p | 10000 |
| 17/02/2016 | 120.00p | 120.00p | 115.00p | 120.00p | 0 |
| 16/02/2016 | 120.00p | 123.00p | 120.00p | 120.00p | 10000 |
| 15/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/02/2016 | 120.00p | 120.00p | 113.03p | 120.00p | 1422 |
| 09/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/02/2016 | 120.00p | 120.00p | 115.50p | 120.00p | 91 |
| 05/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/02/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/02/2016 | 120.00p | 124.00p | 120.00p | 120.00p | 2411 |
| 01/02/2016 | 127.50p | 127.50p | 115.00p | 120.00p | 2500 |
| 29/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/01/2016 | 127.50p | 134.90p | 127.50p | 127.50p | 2500 |
| 25/01/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 22/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 18/01/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 15/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 12/01/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 11/01/2016 | 130.00p | 130.00p | 124.00p | 127.50p | 500 |
| 08/01/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/01/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/01/2016 | 130.00p | 135.00p | 130.00p | 130.00p | 7000 |
| 05/01/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/01/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/12/2015 | 130.00p | 138.00p | 110.00p | 130.00p | 8326 |
| 01/12/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/11/2015 | 130.00p | 138.00p | 130.00p | 130.00p | 6514 |
| 18/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/10/2015 | 127.50p | 130.00p | 127.50p | 130.00p | 0 |
| 29/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 0 |
| 28/10/2015 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 27/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2015 | 130.00p | 138.00p | 130.00p | 130.00p | 7237 |
| 23/10/2015 | 130.00p | 132.00p | 130.00p | 130.00p | 700 |
| 22/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/10/2015 | 130.00p | 138.00p | 126.00p | 130.00p | 8913 |
| 16/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/10/2015 | 130.00p | 138.00p | 130.00p | 130.00p | 5477 |
| 08/10/2015 | 130.00p | 138.00p | 130.00p | 130.00p | 5063 |
| 07/10/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/10/2015 | 130.00p | 138.00p | 126.00p | 130.00p | 9636 |
| 05/10/2015 | 130.00p | 134.00p | 130.00p | 130.00p | 455 |
| 02/10/2015 | 130.00p | 139.00p | 126.00p | 130.00p | 11492 |
| 01/10/2015 | 130.00p | 132.64p | 125.00p | 130.00p | 7791 |
| 30/09/2015 | 130.00p | 130.00p | 127.50p | 130.00p | 0 |
| 29/09/2015 | 130.00p | 130.00p | 128.99p | 130.00p | 7744 |
| 28/09/2015 | 130.00p | 130.00p | 129.00p | 130.00p | 387 |
| 25/09/2015 | 130.00p | 130.00p | 127.50p | 130.00p | 0 |
| 24/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/09/2015 | 130.00p | 130.00p | 127.50p | 130.00p | 0 |
| 07/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/09/2015 | 135.00p | 135.00p | 125.00p | 130.00p | 4728 |
| 03/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/08/2015 | 145.00p | 145.00p | 125.00p | 135.00p | 10000 |
| 27/08/2015 | 142.50p | 150.00p | 142.50p | 145.00p | 666 |
| 26/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/08/2015 | 142.50p | 147.75p | 137.25p | 142.50p | 1218 |
| 24/08/2015 | 142.50p | 142.50p | 137.00p | 142.50p | 95 |
| 21/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/08/2015 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 18/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 17/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/08/2015 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 13/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/08/2015 | 142.50p | 147.75p | 142.50p | 142.50p | 95 |
| 11/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 10/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/08/2015 | 142.50p | 142.50p | 137.00p | 142.50p | 1000 |
| 05/08/2015 | 142.50p | 147.75p | 142.50p | 142.50p | 25 |
| 04/08/2015 | 137.50p | 145.00p | 136.90p | 142.50p | 4750 |
| 03/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/07/2015 | 135.00p | 147.57p | 135.00p | 137.50p | 2234 |
| 29/07/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 28/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/07/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 23/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/07/2015 | 137.50p | 137.50p | 130.00p | 135.00p | 125 |
| 20/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/07/2015 | 137.50p | 137.50p | 130.00p | 137.50p | 0 |
| 10/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/07/2015 | 140.00p | 140.00p | 130.00p | 137.50p | 1500 |
| 08/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/07/2015 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 03/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/06/2015 | 140.00p | 140.00p | 130.00p | 140.00p | 1500 |
| 23/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/06/2015 | 140.00p | 150.00p | 140.00p | 140.00p | 1980 |
| 16/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/06/2015 | 140.00p | 144.00p | 140.00p | 140.00p | 2250 |
| 11/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits