Caledonian Trust (CNN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonian Trust

Date Open High Low Close* Volume
18/04/2023 165.00p 173.33p 165.00p 165.00p 0
17/04/2023 165.00p 187.50p 165.00p 165.00p 6374
14/04/2023 165.00p 173.33p 165.00p 165.00p 0
13/04/2023 167.50p 187.75p 165.00p 165.00p 19436
12/04/2023 167.50p 167.50p 167.50p 167.50p 0
11/04/2023 162.50p 182.00p 150.10p 167.50p 5438
06/04/2023 162.50p 162.50p 148.55p 162.50p 3246
05/04/2023 162.50p 176.50p 162.50p 162.50p 166
04/04/2023 162.50p 176.50p 162.50p 162.50p 1699
03/04/2023 162.50p 162.50p 148.55p 162.50p 41
31/03/2023 162.50p 162.50p 150.00p 162.50p 16080
30/03/2023 147.50p 165.00p 147.50p 162.50p 3025
29/03/2023 142.50p 147.50p 142.50p 147.50p 0
28/03/2023 142.50p 142.50p 132.80p 142.50p 1885
27/03/2023 142.50p 158.00p 132.80p 142.50p 4428
24/03/2023 142.50p 142.50p 142.50p 142.50p 0
23/03/2023 150.00p 158.25p 132.10p 142.50p 6262
22/03/2023 150.00p 150.00p 150.00p 150.00p 0
21/03/2023 150.00p 150.00p 150.00p 150.00p 0
20/03/2023 142.50p 160.00p 135.00p 150.00p 30083
17/03/2023 142.50p 155.00p 128.00p 142.50p 1290
16/03/2023 142.50p 149.75p 142.50p 142.50p 10009
15/03/2023 140.00p 149.80p 125.05p 142.50p 373
14/03/2023 140.00p 140.00p 133.33p 140.00p 0
13/03/2023 140.00p 149.90p 123.55p 140.00p 66
10/03/2023 140.00p 140.00p 133.33p 140.00p 0
09/03/2023 140.00p 140.00p 133.33p 140.00p 0
08/03/2023 140.00p 140.00p 133.33p 140.00p 0
07/03/2023 132.50p 144.75p 132.50p 140.00p 3484
06/03/2023 130.00p 144.00p 130.00p 132.50p 1033
03/03/2023 130.00p 138.00p 113.50p 130.00p 214
02/03/2023 135.00p 135.00p 116.50p 130.00p 8928
01/03/2023 135.00p 135.00p 116.50p 135.00p 350
28/02/2023 135.00p 135.00p 135.00p 135.00p 0
27/02/2023 135.00p 135.00p 116.50p 135.00p 1497
24/02/2023 140.00p 145.00p 123.33p 135.00p 0
23/02/2023 135.00p 146.90p 135.00p 140.00p 6807
22/02/2023 135.00p 135.00p 135.00p 135.00p 0
21/02/2023 130.00p 137.00p 130.00p 135.00p 7290
20/02/2023 130.00p 136.90p 130.00p 130.00p 1497
17/02/2023 125.00p 136.90p 125.00p 130.00p 7297
16/02/2023 125.00p 125.00p 125.00p 125.00p 0
15/02/2023 125.00p 136.90p 125.00p 125.00p 337
14/02/2023 125.00p 125.00p 125.00p 125.00p 0
13/02/2023 125.00p 125.00p 116.55p 125.00p 3438
10/02/2023 125.00p 125.00p 125.00p 125.00p 0
09/02/2023 125.00p 137.00p 125.00p 125.00p 65
08/02/2023 125.00p 125.00p 125.00p 125.00p 0
07/02/2023 125.00p 125.00p 116.55p 125.00p 122
06/02/2023 125.00p 125.00p 125.00p 125.00p 0
03/02/2023 125.00p 137.45p 125.00p 125.00p 169
02/02/2023 125.00p 125.00p 116.55p 125.00p 69
01/02/2023 125.00p 125.00p 125.00p 125.00p 0
31/01/2023 125.00p 125.00p 125.00p 125.00p 0
30/01/2023 120.00p 139.00p 116.10p 125.00p 16903
27/01/2023 120.00p 120.00p 120.00p 120.00p 0
26/01/2023 120.00p 120.00p 120.00p 120.00p 0
25/01/2023 120.00p 139.00p 120.00p 120.00p 3597
24/01/2023 120.00p 120.00p 120.00p 120.00p 0
23/01/2023 135.00p 135.00p 120.00p 120.00p 7500
20/01/2023 135.00p 135.00p 135.00p 135.00p 0
19/01/2023 135.00p 135.00p 135.00p 135.00p 0
18/01/2023 145.00p 156.00p 131.00p 135.00p 8175
17/01/2023 145.00p 145.00p 145.00p 145.00p 0
16/01/2023 145.00p 145.00p 145.00p 145.00p 0
13/01/2023 145.00p 156.50p 134.00p 145.00p 14785
12/01/2023 145.00p 159.45p 132.40p 145.00p 11145
11/01/2023 145.00p 159.45p 145.00p 145.00p 1248
10/01/2023 145.00p 145.00p 145.00p 145.00p 0
09/01/2023 145.00p 159.90p 123.00p 145.00p 1474
06/01/2023 145.00p 145.00p 125.60p 145.00p 12449
05/01/2023 145.00p 159.99p 145.00p 145.00p 145
04/01/2023 145.00p 159.99p 125.60p 145.00p 13305
03/01/2023 145.00p 145.00p 145.00p 145.00p 0
30/12/2022 145.00p 145.00p 145.00p 145.00p 0
29/12/2022 145.00p 145.00p 145.00p 145.00p 0
28/12/2022 145.00p 159.99p 125.55p 145.00p 358
23/12/2022 145.00p 145.00p 130.10p 145.00p 10000
22/12/2022 145.00p 145.00p 137.50p 145.00p 2472
21/12/2022 145.00p 159.99p 145.00p 145.00p 6532
20/12/2022 145.00p 145.00p 145.00p 145.00p 0
19/12/2022 145.00p 160.00p 145.00p 145.00p 447
16/12/2022 145.00p 158.00p 145.00p 145.00p 1265
15/12/2022 145.00p 145.00p 137.50p 145.00p 7000
14/12/2022 145.00p 145.00p 145.00p 145.00p 0
13/12/2022 145.00p 145.00p 145.00p 145.00p 0
12/12/2022 145.00p 145.00p 145.00p 145.00p 0
09/12/2022 145.00p 169.90p 145.00p 145.00p 70
08/12/2022 150.00p 150.00p 136.67p 145.00p 0
07/12/2022 145.00p 156.67p 145.00p 150.00p 0
06/12/2022 145.00p 145.00p 145.00p 145.00p 0
05/12/2022 135.00p 160.00p 135.00p 145.00p 4828
02/12/2022 135.00p 158.00p 135.00p 135.00p 1265
01/12/2022 135.00p 135.00p 135.00p 135.00p 0
30/11/2022 135.00p 135.00p 135.00p 135.00p 0
29/11/2022 135.00p 143.00p 135.00p 135.00p 7066
28/11/2022 135.00p 143.00p 135.00p 135.00p 202
25/11/2022 135.00p 135.00p 135.00p 135.00p 0
24/11/2022 135.00p 135.00p 135.00p 135.00p 0
23/11/2022 135.00p 135.00p 135.00p 135.00p 0
22/11/2022 135.00p 135.00p 135.00p 135.00p 0
21/11/2022 135.00p 135.00p 135.00p 135.00p 0
18/11/2022 135.00p 135.00p 135.00p 135.00p 0
17/11/2022 135.00p 135.00p 135.00p 135.00p 0
16/11/2022 135.00p 142.90p 135.00p 135.00p 10524
15/11/2022 135.00p 135.00p 135.00p 135.00p 0
14/11/2022 130.00p 144.00p 112.60p 135.00p 26417
11/11/2022 130.00p 130.00p 112.60p 130.00p 54
10/11/2022 145.00p 145.00p 112.60p 130.00p 5519
09/11/2022 150.00p 150.00p 131.56p 145.00p 15774
08/11/2022 150.00p 150.00p 143.33p 150.00p 0
07/11/2022 150.00p 150.00p 143.33p 150.00p 0
04/11/2022 150.00p 150.00p 143.33p 150.00p 0
03/11/2022 150.00p 150.00p 143.33p 150.00p 0
02/11/2022 150.00p 150.00p 138.00p 150.00p 2487
01/11/2022 160.00p 160.00p 140.05p 150.00p 121
31/10/2022 160.00p 160.00p 160.00p 160.00p 0
28/10/2022 160.00p 160.00p 148.00p 160.00p 77
27/10/2022 160.00p 170.00p 148.00p 160.00p 2020
26/10/2022 155.00p 160.00p 155.00p 160.00p 6244
25/10/2022 155.00p 158.33p 155.00p 155.00p 4730
24/10/2022 152.50p 155.00p 135.00p 155.00p 6866
21/10/2022 152.50p 155.00p 135.00p 152.50p 4127
20/10/2022 152.50p 152.50p 152.50p 152.50p 0
19/10/2022 152.50p 155.00p 152.50p 152.50p 233
18/10/2022 152.50p 152.50p 135.00p 152.50p 1230
17/10/2022 152.50p 152.50p 135.05p 152.50p 147
14/10/2022 152.50p 159.90p 152.50p 152.50p 262
13/10/2022 152.50p 152.50p 135.00p 152.50p 3547
12/10/2022 152.50p 152.50p 152.50p 152.50p 0
11/10/2022 155.00p 169.00p 135.05p 152.50p 8147
10/10/2022 152.50p 162.00p 152.50p 155.00p 74
07/10/2022 152.50p 152.50p 152.50p 152.50p 0
06/10/2022 152.50p 162.00p 152.50p 152.50p 7400
05/10/2022 147.50p 162.00p 147.50p 152.50p 2618
04/10/2022 152.50p 152.50p 147.50p 147.50p 0
03/10/2022 152.50p 152.50p 135.10p 152.50p 21528
30/09/2022 152.50p 152.50p 152.50p 152.50p 0
29/09/2022 152.50p 165.90p 152.50p 152.50p 54
28/09/2022 152.50p 166.50p 138.50p 152.50p 1367
27/09/2022 152.50p 167.00p 152.50p 152.50p 4488
26/09/2022 152.50p 152.50p 152.50p 152.50p 0
23/09/2022 152.50p 152.50p 152.50p 152.50p 0
22/09/2022 152.50p 152.50p 152.50p 152.50p 0
21/09/2022 152.50p 167.00p 152.50p 152.50p 216
20/09/2022 152.50p 152.50p 152.50p 152.50p 0
16/09/2022 152.50p 152.50p 152.50p 152.50p 0
15/09/2022 152.50p 152.50p 152.50p 152.50p 0
14/09/2022 152.50p 152.50p 152.50p 152.50p 0
13/09/2022 152.50p 152.50p 136.50p 152.50p 3669
12/09/2022 152.50p 167.00p 152.50p 152.50p 2990
09/09/2022 152.50p 152.50p 138.50p 152.50p 179
08/09/2022 152.50p 152.50p 152.50p 152.50p 0
07/09/2022 155.00p 155.00p 140.00p 152.50p 5969
06/09/2022 155.00p 155.00p 155.00p 155.00p 0
05/09/2022 155.00p 155.00p 155.00p 155.00p 0
02/09/2022 155.00p 155.00p 155.00p 155.00p 0
01/09/2022 155.00p 155.00p 140.00p 155.00p 333
31/08/2022 155.00p 155.00p 155.00p 155.00p 0
30/08/2022 155.00p 172.45p 136.80p 155.00p 8766
26/08/2022 152.50p 172.45p 152.50p 155.00p 10418
25/08/2022 152.50p 152.50p 152.50p 152.50p 0
24/08/2022 152.50p 152.50p 136.60p 152.50p 7328
23/08/2022 155.00p 155.00p 142.80p 152.50p 15112
22/08/2022 155.00p 172.40p 155.00p 155.00p 4344
19/08/2022 155.00p 155.00p 155.00p 155.00p 0
18/08/2022 155.00p 165.00p 155.00p 155.00p 1321
17/08/2022 155.00p 165.00p 155.00p 155.00p 181
16/08/2022 155.00p 155.00p 142.60p 155.00p 1095
15/08/2022 155.00p 155.00p 155.00p 155.00p 0
12/08/2022 157.50p 157.50p 146.10p 155.00p 6449
11/08/2022 157.50p 157.50p 157.50p 157.50p 0
10/08/2022 157.50p 173.25p 145.60p 157.50p 571
09/08/2022 157.50p 173.25p 152.80p 157.50p 126
08/08/2022 155.00p 157.50p 155.00p 157.50p 0
05/08/2022 157.50p 157.50p 142.60p 155.00p 3465
04/08/2022 155.00p 173.00p 155.00p 157.50p 3586
03/08/2022 155.00p 155.00p 155.00p 155.00p 0
02/08/2022 155.00p 155.00p 155.00p 155.00p 0
01/08/2022 155.00p 157.50p 155.00p 155.00p 0
29/07/2022 155.00p 155.00p 155.00p 155.00p 0
28/07/2022 157.50p 174.00p 142.03p 155.00p 23898
27/07/2022 157.50p 157.50p 157.50p 157.50p 0
26/07/2022 157.50p 157.50p 157.50p 157.50p 0
25/07/2022 157.50p 173.25p 157.50p 157.50p 426
22/07/2022 157.50p 157.50p 157.50p 157.50p 0
21/07/2022 157.50p 157.50p 157.50p 157.50p 0
20/07/2022 157.50p 173.25p 157.50p 157.50p 173
19/07/2022 157.50p 157.50p 157.50p 157.50p 0
18/07/2022 157.50p 166.90p 157.50p 157.50p 1797
15/07/2022 155.00p 155.00p 155.00p 155.00p 0
14/07/2022 155.00p 166.90p 155.00p 155.00p 5985
13/07/2022 155.00p 155.00p 140.55p 155.00p 197
12/07/2022 155.00p 155.00p 155.00p 155.00p 0
11/07/2022 155.00p 166.90p 155.00p 155.00p 88
08/07/2022 155.00p 166.90p 155.00p 155.00p 2075
07/07/2022 155.00p 167.00p 155.00p 155.00p 1194
06/07/2022 155.00p 155.00p 155.00p 155.00p 0
05/07/2022 155.00p 155.00p 155.00p 155.00p 0
04/07/2022 155.00p 155.00p 155.00p 155.00p 0

*Close Price adjusted for both dividends and splits