Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/09/2021 140.00p 140.00p 131.00p 140.00p 124
14/09/2021 145.00p 145.00p 140.00p 140.00p 0
13/09/2021 147.50p 147.50p 136.25p 145.00p 600
10/09/2021 152.50p 159.00p 147.50p 147.50p 760
09/09/2021 152.50p 152.50p 135.05p 152.50p 5544
08/09/2021 147.50p 161.75p 141.00p 152.50p 2339
07/09/2021 142.50p 147.50p 142.50p 147.50p 3944
06/09/2021 142.50p 142.50p 142.50p 142.50p 0
03/09/2021 142.50p 142.50p 125.00p 142.50p 4450
02/09/2021 150.00p 150.00p 130.00p 142.50p 5000
01/09/2021 142.50p 166.00p 140.05p 150.00p 18664
31/08/2021 145.00p 145.00p 131.00p 142.50p 1985
30/08/2021 145.00p 145.00p 145.00p 145.00p 0
27/08/2021 145.00p 145.00p 145.00p 145.00p 0
26/08/2021 145.00p 145.00p 145.00p 145.00p 0
25/08/2021 145.00p 145.00p 145.00p 145.00p 0
24/08/2021 145.00p 145.00p 145.00p 145.00p 0
23/08/2021 145.00p 145.00p 131.00p 145.00p 249
20/08/2021 145.00p 145.00p 145.00p 145.00p 0
19/08/2021 145.00p 145.00p 145.00p 145.00p 0
18/08/2021 145.00p 157.00p 145.00p 145.00p 31
17/08/2021 145.00p 145.00p 145.00p 145.00p 0
16/08/2021 145.00p 145.00p 145.00p 145.00p 0
13/08/2021 145.00p 145.00p 145.00p 145.00p 0
12/08/2021 145.00p 157.00p 145.00p 145.00p 471
11/08/2021 145.00p 145.00p 145.00p 145.00p 0
10/08/2021 145.00p 145.00p 145.00p 145.00p 0
09/08/2021 145.00p 145.00p 145.00p 145.00p 0
06/08/2021 145.00p 157.81p 135.00p 145.00p 3504
05/08/2021 145.00p 145.00p 145.00p 145.00p 0
04/08/2021 142.50p 158.00p 133.00p 145.00p 4447
03/08/2021 142.50p 142.50p 142.50p 142.50p 0
02/08/2021 142.50p 153.73p 142.50p 142.50p 1626
30/07/2021 142.50p 142.50p 142.50p 142.50p 0
29/07/2021 142.50p 142.50p 127.00p 142.50p 480
28/07/2021 142.50p 142.50p 142.50p 142.50p 0
27/07/2021 145.00p 145.00p 130.05p 142.50p 3234
26/07/2021 145.00p 145.00p 145.00p 145.00p 0
23/07/2021 145.00p 145.00p 131.50p 145.00p 943
22/07/2021 145.00p 145.00p 145.00p 145.00p 0
21/07/2021 145.00p 159.00p 145.00p 145.00p 974
20/07/2021 145.00p 145.00p 137.60p 145.00p 1133
19/07/2021 145.00p 145.00p 145.00p 145.00p 0
16/07/2021 145.00p 145.00p 137.50p 145.00p 1000
15/07/2021 145.00p 145.00p 145.00p 145.00p 0
14/07/2021 145.00p 145.00p 145.00p 145.00p 0
13/07/2021 145.00p 145.00p 145.00p 145.00p 0
12/07/2021 132.50p 150.00p 132.50p 145.00p 4241
09/07/2021 132.50p 132.50p 132.50p 132.50p 0
08/07/2021 132.50p 132.50p 132.50p 132.50p 0
07/07/2021 135.00p 140.00p 130.10p 132.50p 2285
06/07/2021 135.00p 135.00p 130.05p 135.00p 1047
05/07/2021 135.00p 140.00p 135.00p 135.00p 1634
02/07/2021 135.00p 135.00p 135.00p 135.00p 0
01/07/2021 135.00p 135.00p 135.00p 135.00p 0
30/06/2021 135.00p 135.00p 135.00p 135.00p 0
29/06/2021 135.00p 135.00p 130.10p 135.00p 69
28/06/2021 135.00p 135.00p 135.00p 135.00p 0
25/06/2021 140.00p 140.00p 135.00p 135.00p 0
24/06/2021 140.00p 140.00p 140.00p 140.00p 0
23/06/2021 140.00p 140.00p 140.00p 140.00p 0
22/06/2021 140.00p 140.00p 140.00p 140.00p 0
21/06/2021 140.00p 150.00p 140.00p 140.00p 1659
18/06/2021 140.00p 140.00p 140.00p 140.00p 0
17/06/2021 140.00p 140.00p 140.00p 140.00p 0
16/06/2021 140.00p 150.00p 140.00p 140.00p 33
15/06/2021 140.00p 150.00p 140.00p 140.00p 33
14/06/2021 140.00p 140.00p 140.00p 140.00p 0
11/06/2021 140.00p 140.00p 140.00p 140.00p 0
10/06/2021 140.00p 150.00p 140.00p 140.00p 441
09/06/2021 140.00p 140.00p 140.00p 140.00p 0
08/06/2021 140.00p 140.00p 140.00p 140.00p 0
07/06/2021 145.00p 145.00p 140.00p 140.00p 0
04/06/2021 140.00p 152.50p 140.00p 145.00p 0
03/06/2021 140.00p 140.00p 140.00p 140.00p 0
02/06/2021 140.00p 150.00p 130.05p 140.00p 14023
01/06/2021 140.00p 140.00p 134.00p 140.00p 1000
31/05/2021 140.00p 140.00p 140.00p 140.00p 0
28/05/2021 140.00p 140.00p 140.00p 140.00p 0
27/05/2021 140.00p 140.00p 140.00p 140.00p 0
26/05/2021 135.00p 150.71p 135.00p 140.00p 1985
25/05/2021 135.00p 135.00p 125.00p 135.00p 277
24/05/2021 135.00p 150.00p 135.00p 135.00p 1000
21/05/2021 135.00p 135.00p 135.00p 135.00p 0
20/05/2021 129.00p 135.00p 129.00p 135.00p 0
19/05/2021 129.00p 143.50p 116.25p 129.00p 1284
18/05/2021 129.00p 129.00p 129.00p 129.00p 0
17/05/2021 129.00p 129.00p 129.00p 129.00p 0
14/05/2021 129.00p 143.50p 129.00p 129.00p 1393
13/05/2021 129.00p 143.50p 116.10p 129.00p 7231
12/05/2021 129.00p 129.00p 129.00p 129.00p 0
11/05/2021 129.00p 143.50p 129.00p 129.00p 988
10/05/2021 129.00p 129.00p 129.00p 129.00p 0
07/05/2021 132.50p 132.50p 122.50p 129.00p 1111
06/05/2021 132.50p 132.50p 132.50p 132.50p 0
05/05/2021 132.50p 132.50p 122.50p 132.50p 7237
04/05/2021 130.00p 145.00p 120.05p 132.50p 30569
03/05/2021 130.00p 130.00p 130.00p 130.00p 0
30/04/2021 130.00p 130.00p 130.00p 130.00p 0
29/04/2021 130.00p 130.00p 130.00p 130.00p 0
28/04/2021 130.00p 130.00p 130.00p 130.00p 0
27/04/2021 124.00p 132.00p 124.00p 130.00p 3778
26/04/2021 124.00p 124.00p 124.00p 124.00p 0
23/04/2021 124.00p 124.00p 124.00p 124.00p 0
22/04/2021 124.00p 124.00p 124.00p 124.00p 0
21/04/2021 124.00p 132.00p 114.00p 124.00p 10157
20/04/2021 124.00p 132.00p 115.00p 124.00p 2133
19/04/2021 124.00p 124.00p 115.00p 124.00p 551
16/04/2021 124.00p 132.00p 115.00p 124.00p 269
15/04/2021 124.00p 124.00p 115.00p 124.00p 7196
14/04/2021 124.00p 124.00p 115.00p 124.00p 1740
13/04/2021 124.00p 124.00p 124.00p 124.00p 0
12/04/2021 124.00p 132.00p 114.05p 124.00p 10298
09/04/2021 124.00p 124.00p 124.00p 124.00p 0
08/04/2021 124.00p 132.00p 124.00p 124.00p 13
07/04/2021 124.00p 124.00p 124.00p 124.00p 526
06/04/2021 124.00p 133.80p 124.00p 124.00p 364
05/04/2021 124.00p 124.00p 124.00p 124.00p 0
02/04/2021 124.00p 124.00p 124.00p 124.00p 0
01/04/2021 124.00p 124.00p 124.00p 124.00p 0
31/03/2021 124.00p 124.00p 124.00p 124.00p 0
30/03/2021 124.00p 124.00p 124.00p 124.00p 0
29/03/2021 120.00p 124.00p 114.00p 124.00p 2500
26/03/2021 118.00p 120.00p 118.00p 120.00p 15000
25/03/2021 118.00p 122.00p 118.00p 118.00p 805
24/03/2021 118.00p 122.00p 118.00p 118.00p 1194
23/03/2021 120.00p 120.00p 118.00p 118.00p 3000
22/03/2021 120.00p 120.00p 120.00p 120.00p 7900
19/03/2021 120.00p 120.00p 120.00p 120.00p 0
18/03/2021 120.00p 120.00p 120.00p 120.00p 19636
17/03/2021 120.00p 127.50p 120.00p 120.00p 19
16/03/2021 120.00p 120.00p 120.00p 120.00p 0
15/03/2021 120.00p 120.00p 120.00p 120.00p 0
12/03/2021 120.00p 127.50p 120.00p 120.00p 225
11/03/2021 120.00p 127.50p 120.00p 120.00p 3921
10/03/2021 120.00p 127.50p 120.00p 120.00p 36
09/03/2021 120.00p 120.00p 120.00p 120.00p 821
08/03/2021 120.00p 127.50p 120.00p 120.00p 3921
05/03/2021 120.00p 120.00p 120.00p 120.00p 701
04/03/2021 120.00p 120.00p 120.00p 120.00p 8225
03/03/2021 118.00p 125.50p 118.00p 120.00p 701
02/03/2021 118.00p 118.00p 118.00p 118.00p 0
01/03/2021 118.00p 118.00p 118.00p 118.00p 15
26/02/2021 118.00p 125.50p 118.00p 118.00p 15
25/02/2021 118.00p 118.00p 118.00p 118.00p 0
24/02/2021 118.00p 125.50p 118.00p 118.00p 2490
23/02/2021 118.00p 118.00p 118.00p 118.00p 0
22/02/2021 120.00p 120.00p 110.05p 118.00p 6436
19/02/2021 120.00p 120.00p 120.00p 120.00p 0
18/02/2021 120.00p 129.50p 120.00p 120.00p 918
17/02/2021 126.00p 129.50p 120.00p 120.00p 19
16/02/2021 126.00p 126.00p 126.00p 126.00p 0
15/02/2021 130.00p 137.00p 120.05p 126.00p 3996
12/02/2021 130.00p 130.00p 122.00p 130.00p 1862
11/02/2021 130.00p 130.00p 130.00p 130.00p 0
10/02/2021 130.00p 138.00p 120.05p 130.00p 6884
09/02/2021 122.00p 134.00p 122.00p 130.00p 4576
08/02/2021 122.00p 122.00p 122.00p 122.00p 0
05/02/2021 120.00p 129.00p 120.00p 122.00p 3138
04/02/2021 140.00p 140.00p 120.00p 120.00p 500
03/02/2021 147.50p 147.50p 120.00p 140.00p 5448
02/02/2021 147.50p 152.95p 147.50p 147.50p 10
01/02/2021 147.50p 147.50p 135.05p 147.50p 12
29/01/2021 147.50p 147.50p 147.50p 147.50p 0
28/01/2021 150.00p 150.00p 140.00p 147.50p 511
27/01/2021 150.00p 153.00p 150.00p 150.00p 3262
26/01/2021 150.00p 150.00p 150.00p 150.00p 0
25/01/2021 150.00p 150.00p 150.00p 150.00p 0
22/01/2021 150.00p 150.00p 140.17p 150.00p 1041
21/01/2021 150.00p 150.00p 150.00p 150.00p 0
20/01/2021 150.00p 155.00p 150.00p 150.00p 32
19/01/2021 150.00p 150.00p 150.00p 150.00p 0
18/01/2021 150.00p 150.00p 150.00p 150.00p 0
15/01/2021 150.00p 150.00p 139.67p 150.00p 1629
14/01/2021 150.00p 150.00p 150.00p 150.00p 0
13/01/2021 145.00p 157.00p 142.00p 150.00p 1835
12/01/2021 152.50p 152.50p 140.00p 145.00p 3019
11/01/2021 150.00p 158.00p 150.00p 152.50p 1282
08/01/2021 150.00p 150.00p 150.00p 150.00p 0
07/01/2021 150.00p 150.00p 150.00p 150.00p 0
06/01/2021 152.50p 152.50p 150.00p 150.00p 4650
05/01/2021 152.50p 162.50p 152.50p 152.50p 1225
04/01/2021 152.50p 152.50p 145.23p 152.50p 3377
31/12/2020 152.50p 163.00p 147.00p 152.50p 3030
30/12/2020 152.50p 152.50p 147.00p 152.50p 1616
29/12/2020 145.00p 160.76p 140.00p 152.50p 1748
24/12/2020 145.00p 145.00p 145.00p 145.00p 0
23/12/2020 145.00p 145.00p 145.00p 145.00p 0
22/12/2020 145.00p 160.00p 145.00p 145.00p 249
21/12/2020 145.00p 160.00p 145.00p 145.00p 210
18/12/2020 145.00p 145.00p 145.00p 145.00p 0
17/12/2020 142.50p 155.00p 142.50p 145.00p 645
16/12/2020 142.50p 155.00p 135.00p 142.50p 519
15/12/2020 142.50p 152.50p 142.50p 142.50p 647
14/12/2020 142.50p 142.50p 142.50p 142.50p 0
11/12/2020 142.50p 142.50p 142.50p 142.50p 0
10/12/2020 142.50p 152.50p 142.50p 142.50p 356
09/12/2020 142.50p 142.50p 135.67p 142.50p 3000
08/12/2020 135.00p 150.00p 135.00p 142.50p 2666
07/12/2020 130.00p 155.00p 130.00p 135.00p 5000

*Close Price adjusted for both dividends and splits