Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/07/2022 155.00p 168.00p 137.08p 155.00p 2979
30/06/2022 155.00p 168.00p 155.00p 155.00p 8928
29/06/2022 155.00p 155.00p 155.00p 155.00p 0
28/06/2022 155.00p 155.00p 155.00p 155.00p 0
27/06/2022 155.00p 155.00p 155.00p 155.00p 0
24/06/2022 155.00p 155.00p 155.00p 155.00p 0
23/06/2022 155.00p 155.00p 155.00p 155.00p 0
22/06/2022 155.00p 155.00p 155.00p 155.00p 0
21/06/2022 155.00p 155.00p 139.00p 155.00p 194
20/06/2022 155.00p 155.00p 155.00p 155.00p 0
17/06/2022 155.00p 155.00p 155.00p 155.00p 0
16/06/2022 157.50p 157.50p 155.00p 155.00p 0
15/06/2022 155.00p 170.00p 155.00p 157.50p 176
14/06/2022 150.00p 155.00p 150.00p 155.00p 780
13/06/2022 150.00p 150.00p 150.00p 150.00p 0
10/06/2022 150.00p 165.00p 134.00p 150.00p 1273
09/06/2022 150.00p 150.00p 150.00p 150.00p 0
08/06/2022 150.00p 150.00p 150.00p 150.00p 0
07/06/2022 150.00p 150.00p 150.00p 150.00p 0
06/06/2022 135.00p 167.00p 131.00p 150.00p 18895
01/06/2022 135.00p 135.00p 135.00p 135.00p 0
31/05/2022 135.00p 135.00p 135.00p 135.00p 0
27/05/2022 145.00p 145.00p 130.00p 135.00p 17412
26/05/2022 145.00p 160.00p 145.00p 145.00p 87
25/05/2022 145.00p 145.00p 145.00p 145.00p 0
24/05/2022 145.00p 145.00p 145.00p 145.00p 0
23/05/2022 145.00p 145.00p 145.00p 145.00p 0
20/05/2022 145.00p 145.00p 145.00p 145.00p 0
19/05/2022 145.00p 145.00p 145.00p 145.00p 0
18/05/2022 145.00p 160.00p 145.00p 145.00p 2494
17/05/2022 145.00p 145.00p 145.00p 145.00p 0
16/05/2022 145.00p 145.00p 145.00p 145.00p 0
13/05/2022 145.00p 145.00p 145.00p 145.00p 0
12/05/2022 150.00p 150.00p 133.55p 145.00p 126
11/05/2022 147.50p 165.00p 133.55p 150.00p 588
10/05/2022 152.50p 152.50p 152.50p 152.50p 0
09/05/2022 152.50p 152.50p 142.60p 152.50p 1434
06/05/2022 147.50p 163.50p 147.50p 152.50p 6720
05/05/2022 142.50p 158.00p 142.50p 147.50p 6554
04/05/2022 142.50p 142.50p 127.60p 142.50p 638
03/05/2022 142.50p 142.50p 142.50p 142.50p 0
29/04/2022 142.50p 142.50p 142.50p 142.50p 0
28/04/2022 147.50p 147.50p 133.50p 142.50p 2623
27/04/2022 147.50p 147.50p 147.50p 147.50p 0
26/04/2022 147.50p 147.50p 147.50p 147.50p 0
25/04/2022 147.50p 162.00p 147.50p 147.50p 1537
22/04/2022 139.00p 158.50p 139.00p 147.50p 7764
21/04/2022 137.50p 159.40p 131.25p 139.00p 22021
20/04/2022 137.50p 149.75p 123.35p 137.50p 4565
19/04/2022 137.50p 155.00p 123.22p 137.50p 14631
14/04/2022 135.00p 150.00p 135.00p 137.50p 8057
13/04/2022 135.00p 145.00p 135.00p 135.00p 711
12/04/2022 135.00p 135.00p 135.00p 135.00p 0
11/04/2022 135.00p 145.00p 135.00p 135.00p 100
08/04/2022 140.00p 147.00p 125.05p 135.00p 6114
07/04/2022 140.00p 140.00p 140.00p 140.00p 0
06/04/2022 140.00p 147.50p 140.00p 140.00p 1008
05/04/2022 140.00p 140.00p 140.00p 140.00p 0
04/04/2022 140.00p 147.50p 140.00p 140.00p 669
01/04/2022 135.00p 143.00p 135.00p 140.00p 1744
31/03/2022 135.00p 135.00p 120.00p 135.00p 10696
30/03/2022 135.00p 135.00p 135.00p 135.00p 0
29/03/2022 132.50p 139.40p 132.50p 135.00p 2144
28/03/2022 132.50p 132.50p 132.50p 132.50p 0
25/03/2022 127.50p 139.40p 120.00p 132.50p 3199
24/03/2022 127.50p 127.50p 127.50p 127.50p 0
23/03/2022 135.00p 135.00p 127.50p 127.50p 0
22/03/2022 137.50p 137.50p 122.10p 135.00p 5775
21/03/2022 137.50p 146.25p 137.50p 137.50p 638
18/03/2022 137.50p 137.50p 137.50p 137.50p 0
17/03/2022 135.00p 137.50p 135.00p 137.50p 0
16/03/2022 135.00p 144.00p 116.50p 135.00p 3132
15/03/2022 135.00p 135.00p 135.00p 135.00p 0
14/03/2022 132.50p 140.90p 116.00p 135.00p 7252
11/03/2022 132.50p 132.50p 132.50p 132.50p 0
10/03/2022 132.50p 141.25p 132.50p 132.50p 34
09/03/2022 132.50p 132.50p 115.00p 132.50p 12494
08/03/2022 132.50p 142.00p 115.05p 132.50p 2555
07/03/2022 132.50p 142.00p 132.50p 132.50p 2457
04/03/2022 135.50p 135.50p 116.00p 132.50p 1400
03/03/2022 135.50p 135.50p 117.10p 135.50p 9000
02/03/2022 135.50p 135.50p 135.50p 135.50p 0
01/03/2022 135.50p 152.00p 135.50p 135.50p 2527
28/02/2022 135.50p 135.50p 135.50p 135.50p 0
25/02/2022 135.50p 135.50p 135.50p 135.50p 0
24/02/2022 135.50p 135.50p 135.50p 135.50p 0
23/02/2022 135.50p 135.50p 135.50p 135.50p 0
22/02/2022 135.50p 135.50p 135.50p 135.50p 0
21/02/2022 135.50p 135.50p 135.50p 135.50p 0
18/02/2022 135.50p 135.50p 117.10p 135.50p 50
17/02/2022 135.50p 135.50p 135.50p 135.50p 0
16/02/2022 135.50p 135.50p 135.50p 135.50p 0
15/02/2022 135.50p 152.00p 135.50p 135.50p 981
14/02/2022 132.50p 147.00p 132.50p 135.50p 2744
11/02/2022 125.50p 132.50p 125.50p 132.50p 8000
10/02/2022 125.50p 132.00p 125.50p 125.50p 36
09/02/2022 125.50p 125.50p 125.50p 125.50p 0
08/02/2022 125.50p 125.50p 125.50p 125.50p 0
07/02/2022 127.50p 127.50p 116.00p 125.50p 5661
04/02/2022 127.50p 127.50p 127.50p 127.50p 0
03/02/2022 127.50p 127.50p 116.00p 127.50p 1000
02/02/2022 127.50p 137.00p 127.50p 127.50p 4379
01/02/2022 132.50p 132.50p 116.00p 127.50p 3100
31/01/2022 132.50p 132.50p 116.00p 132.50p 1659
28/01/2022 132.50p 132.50p 132.50p 132.50p 0
27/01/2022 132.50p 132.50p 132.50p 132.50p 0
26/01/2022 132.50p 132.50p 132.50p 132.50p 0
25/01/2022 132.50p 132.50p 116.00p 132.50p 3372
24/01/2022 132.50p 132.50p 132.50p 132.50p 0
21/01/2022 132.50p 132.50p 121.00p 132.50p 5615
20/01/2022 132.50p 132.50p 132.50p 132.50p 0
19/01/2022 132.50p 132.50p 132.50p 132.50p 0
18/01/2022 133.50p 133.50p 128.00p 132.50p 3360
17/01/2022 137.50p 137.50p 132.26p 133.50p 3993
14/01/2022 142.50p 142.50p 137.50p 137.50p 0
13/01/2022 137.50p 154.00p 137.50p 142.50p 3896
12/01/2022 135.00p 154.00p 127.50p 137.50p 8972
10/01/2022 128.50p 135.00p 128.50p 135.00p 0
07/01/2022 128.50p 128.50p 128.50p 128.50p 0
06/01/2022 128.50p 128.50p 128.50p 128.50p 0
05/01/2022 128.50p 128.50p 120.00p 128.50p 10000
04/01/2022 120.00p 140.30p 120.00p 128.50p 30202
03/01/2022 120.00p 120.00p 120.00p 120.00p 0
31/12/2021 120.00p 120.00p 120.00p 120.00p 0
30/12/2021 120.00p 120.00p 120.00p 120.00p 0
29/12/2021 120.00p 120.00p 111.00p 120.00p 471
28/12/2021 120.00p 120.00p 120.00p 120.00p 0
27/12/2021 120.00p 120.00p 120.00p 120.00p 0
24/12/2021 120.00p 120.00p 120.00p 120.00p 0
23/12/2021 114.00p 122.00p 111.00p 120.00p 20000
22/12/2021 112.00p 114.00p 112.00p 114.00p 0
21/12/2021 112.00p 112.00p 112.00p 112.00p 0
20/12/2021 112.00p 112.00p 112.00p 112.00p 0
17/12/2021 112.00p 112.00p 112.00p 112.00p 0
16/12/2021 112.00p 112.00p 112.00p 112.00p 0
15/12/2021 112.00p 119.45p 112.00p 112.00p 20
14/12/2021 112.00p 119.90p 112.00p 112.00p 1660
13/12/2021 116.00p 116.00p 106.05p 112.00p 5000
10/12/2021 116.00p 116.00p 116.00p 116.00p 0
09/12/2021 116.00p 116.00p 106.05p 116.00p 1700
08/12/2021 116.00p 124.00p 116.00p 116.00p 1006
07/12/2021 110.00p 118.00p 110.00p 116.00p 3943
06/12/2021 110.00p 110.00p 100.60p 110.00p 1
03/12/2021 110.00p 110.00p 100.60p 110.00p 1935
02/12/2021 120.00p 120.00p 110.00p 110.00p 2636
01/12/2021 120.00p 120.00p 120.00p 120.00p 0
30/11/2021 120.00p 120.00p 120.00p 120.00p 0
29/11/2021 120.00p 120.00p 120.00p 120.00p 0
26/11/2021 120.00p 124.99p 120.00p 120.00p 3993
25/11/2021 122.00p 126.00p 120.00p 120.00p 79
24/11/2021 125.00p 125.00p 112.50p 122.00p 5500
23/11/2021 130.00p 130.00p 125.00p 125.00p 0
22/11/2021 135.00p 135.00p 124.10p 130.00p 8872
19/11/2021 145.00p 145.00p 125.60p 135.00p 8681
18/11/2021 145.00p 145.00p 145.00p 145.00p 0
17/11/2021 145.00p 145.00p 145.00p 145.00p 0
16/11/2021 145.00p 145.00p 145.00p 145.00p 0
15/11/2021 145.00p 145.00p 145.00p 145.00p 0
12/11/2021 145.00p 145.00p 130.69p 145.00p 5164
11/11/2021 145.00p 145.00p 145.00p 145.00p 0
10/11/2021 145.00p 145.00p 145.00p 145.00p 0
09/11/2021 145.00p 145.00p 145.00p 145.00p 0
08/11/2021 145.00p 159.00p 145.00p 145.00p 125
05/11/2021 152.50p 157.07p 140.05p 145.00p 4102
04/11/2021 152.50p 152.50p 140.05p 152.50p 500
03/11/2021 152.50p 152.50p 140.05p 152.50p 1302
02/11/2021 152.50p 152.50p 140.05p 152.50p 360
01/11/2021 145.00p 160.50p 145.00p 152.50p 1947
29/10/2021 145.00p 155.00p 131.60p 145.00p 14174
28/10/2021 145.00p 145.00p 131.60p 145.00p 364
27/10/2021 145.00p 155.00p 130.00p 145.00p 22654
26/10/2021 145.00p 145.00p 145.00p 145.00p 0
25/10/2021 145.00p 145.00p 132.00p 145.00p 166
22/10/2021 145.00p 145.00p 145.00p 145.00p 0
21/10/2021 145.00p 145.00p 145.00p 145.00p 0
20/10/2021 145.00p 145.00p 145.00p 145.00p 0
19/10/2021 145.00p 145.00p 145.00p 145.00p 0
18/10/2021 145.00p 145.00p 145.00p 145.00p 0
15/10/2021 145.00p 145.00p 145.00p 145.00p 0
14/10/2021 145.00p 145.00p 145.00p 145.00p 0
13/10/2021 145.00p 145.00p 145.00p 145.00p 0
12/10/2021 145.00p 145.00p 145.00p 145.00p 0
11/10/2021 145.00p 145.00p 145.00p 145.00p 0
08/10/2021 145.00p 145.00p 145.00p 145.00p 0
07/10/2021 145.00p 145.00p 145.00p 145.00p 0
06/10/2021 145.00p 145.00p 145.00p 145.00p 0
05/10/2021 145.00p 145.00p 132.00p 145.00p 2200
04/10/2021 145.00p 145.00p 132.00p 145.00p 121
01/10/2021 137.50p 147.00p 137.50p 145.00p 1360
30/09/2021 137.50p 147.00p 137.50p 137.50p 1700
29/09/2021 137.50p 137.50p 137.50p 137.50p 0
28/09/2021 137.50p 137.50p 137.50p 137.50p 0
27/09/2021 137.50p 137.50p 137.50p 137.50p 0
24/09/2021 137.50p 137.50p 137.50p 137.50p 0
23/09/2021 137.50p 147.00p 137.50p 137.50p 5
22/09/2021 137.50p 137.50p 137.50p 137.50p 0
21/09/2021 137.50p 137.50p 137.50p 137.50p 0
20/09/2021 137.50p 137.50p 137.50p 137.50p 0
17/09/2021 140.00p 140.00p 131.00p 137.50p 131
16/09/2021 140.00p 140.00p 140.00p 140.00p 0

*Close Price adjusted for both dividends and splits