Caledonia Investments (CLDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/09/2011 1,510.00p 1,546.00p 1,500.00p 1,546.00p 21412
13/09/2011 1,520.00p 1,520.00p 1,483.00p 1,505.00p 42526
12/09/2011 1,548.00p 1,548.00p 1,502.00p 1,507.00p 22398
09/09/2011 1,562.00p 1,579.00p 1,550.00p 1,550.00p 30634
08/09/2011 1,595.00p 1,598.00p 1,561.00p 1,573.00p 36679
07/09/2011 1,591.00p 1,591.00p 1,562.00p 1,577.00p 40185
06/09/2011 1,560.00p 1,572.00p 1,538.00p 1,571.00p 20250
05/09/2011 1,586.00p 1,586.00p 1,560.00p 1,565.00p 38217
02/09/2011 1,608.00p 1,613.00p 1,579.00p 1,580.00p 30189
01/09/2011 1,619.00p 1,630.00p 1,610.00p 1,627.00p 19422
31/08/2011 1,613.00p 1,631.00p 1,602.00p 1,630.00p 22807
30/08/2011 1,590.00p 1,609.00p 1,590.00p 1,600.00p 22130
26/08/2011 1,566.00p 1,579.00p 1,536.00p 1,579.00p 14501
25/08/2011 1,581.00p 1,609.00p 1,567.00p 1,584.00p 28904
24/08/2011 1,579.00p 1,606.00p 1,570.00p 1,593.00p 20769
23/08/2011 1,593.00p 1,600.00p 1,576.00p 1,580.00p 43776
22/08/2011 1,557.00p 1,588.00p 1,545.00p 1,571.00p 27239
19/08/2011 1,555.00p 1,556.00p 1,499.00p 1,545.00p 41583
18/08/2011 1,603.00p 1,607.00p 1,530.00p 1,555.00p 23404
17/08/2011 1,645.00p 1,656.00p 1,618.00p 1,618.00p 36401
16/08/2011 1,648.00p 1,674.00p 1,636.00p 1,653.00p 19647
15/08/2011 1,652.00p 1,671.00p 1,640.00p 1,671.00p 38303
12/08/2011 1,581.00p 1,653.00p 1,581.00p 1,638.00p 33329
11/08/2011 1,564.00p 1,590.00p 1,542.00p 1,590.00p 64298
10/08/2011 1,581.00p 1,605.00p 1,533.00p 1,545.00p 37458
09/08/2011 1,542.00p 1,582.00p 1,480.00p 1,571.00p 75832
08/08/2011 1,531.00p 1,574.00p 1,530.00p 1,551.00p 78597
05/08/2011 1,570.00p 1,590.00p 1,527.00p 1,569.00p 76131
04/08/2011 1,627.00p 1,638.00p 1,575.00p 1,595.00p 42127
03/08/2011 1,650.00p 1,650.00p 1,620.00p 1,621.00p 20614
02/08/2011 1,671.00p 1,672.00p 1,650.00p 1,650.00p 40197
01/08/2011 1,715.00p 1,723.00p 1,657.00p 1,657.00p 34902
29/07/2011 1,695.00p 1,713.00p 1,677.00p 1,679.00p 21853
28/07/2011 1,700.00p 1,712.00p 1,700.00p 1,703.00p 22047
27/07/2011 1,738.00p 1,742.29p 1,706.00p 1,707.00p 55798
26/07/2011 1,762.00p 1,762.00p 1,730.00p 1,735.00p 26948
25/07/2011 1,745.00p 1,753.00p 1,737.00p 1,739.00p 36725
22/07/2011 1,753.00p 1,763.00p 1,735.00p 1,752.00p 121555
21/07/2011 1,780.00p 1,780.00p 1,743.00p 1,748.00p 139416
20/07/2011 1,754.00p 1,780.00p 1,740.87p 1,780.00p 75788
19/07/2011 1,737.00p 1,759.00p 1,737.00p 1,759.00p 21139
18/07/2011 1,745.00p 1,745.00p 1,730.00p 1,744.00p 23502
15/07/2011 1,720.00p 1,759.00p 1,720.00p 1,746.00p 40058
14/07/2011 1,725.00p 1,744.00p 1,722.33p 1,744.00p 22904
13/07/2011 1,729.00p 1,754.00p 1,729.00p 1,742.00p 47510
12/07/2011 1,738.00p 1,751.00p 1,720.00p 1,751.00p 27974
11/07/2011 1,755.00p 1,776.00p 1,747.00p 1,755.00p 19828
08/07/2011 1,777.00p 1,780.00p 1,756.00p 1,763.00p 25629
07/07/2011 1,748.00p 1,780.00p 1,745.00p 1,780.00p 37823
06/07/2011 1,767.00p 1,767.00p 1,740.00p 1,745.00p 26366
05/07/2011 1,754.00p 1,780.00p 1,754.00p 1,776.00p 58262
04/07/2011 1,738.00p 1,753.00p 1,730.11p 1,753.00p 31335
01/07/2011 1,715.00p 1,740.00p 1,715.00p 1,730.00p 18776
30/06/2011 1,707.00p 1,715.00p 1,707.00p 1,713.00p 28517
29/06/2011 1,691.00p 1,712.90p 1,691.00p 1,709.00p 36496
28/06/2011 1,682.00p 1,702.27p 1,680.00p 1,684.00p 43288
27/06/2011 1,681.00p 1,688.00p 1,676.65p 1,687.00p 12441
24/06/2011 1,688.00p 1,707.75p 1,674.00p 1,675.00p 29648
23/06/2011 1,700.00p 1,712.00p 1,670.00p 1,670.00p 39770
22/06/2011 1,704.00p 1,715.79p 1,702.00p 1,711.00p 23407
21/06/2011 1,710.00p 1,714.00p 1,692.00p 1,710.00p 119019
20/06/2011 1,689.00p 1,709.00p 1,684.00p 1,696.00p 16840
17/06/2011 1,702.00p 1,717.00p 1,686.00p 1,703.00p 96941
16/06/2011 1,716.00p 1,724.01p 1,691.50p 1,702.00p 42343
15/06/2011 1,748.00p 1,754.00p 1,723.00p 1,723.00p 31776
14/06/2011 1,779.00p 1,780.90p 1,736.00p 1,765.00p 60041
13/06/2011 1,765.00p 1,768.12p 1,755.76p 1,758.00p 32755
10/06/2011 1,760.00p 1,767.50p 1,752.00p 1,753.00p 251307
09/06/2011 1,764.00p 1,777.00p 1,754.00p 1,762.00p 36446
08/06/2011 1,775.00p 1,775.00p 1,756.60p 1,762.00p 41773
07/06/2011 1,773.00p 1,799.00p 1,769.00p 1,779.00p 194331
06/06/2011 1,769.00p 1,778.00p 1,760.00p 1,769.00p 61901
03/06/2011 1,780.00p 1,783.00p 1,758.20p 1,772.00p 111711
02/06/2011 1,771.00p 1,799.00p 1,765.00p 1,770.00p 61927
01/06/2011 1,783.00p 1,818.00p 1,769.00p 1,770.00p 42544
31/05/2011 1,778.00p 1,800.00p 1,741.11p 1,774.00p 24204
27/05/2011 1,748.00p 1,767.83p 1,740.50p 1,758.00p 37485
26/05/2011 1,720.00p 1,765.00p 1,720.00p 1,744.00p 24554
25/05/2011 1,728.00p 1,744.00p 1,714.00p 1,734.00p 22838
24/05/2011 1,750.00p 1,750.00p 1,722.00p 1,730.00p 25399
23/05/2011 1,733.00p 1,737.89p 1,725.00p 1,726.00p 41614
20/05/2011 1,739.00p 1,745.00p 1,737.42p 1,741.00p 16383
19/05/2011 1,742.00p 1,742.00p 1,728.51p 1,737.00p 12717
18/05/2011 1,725.00p 1,739.15p 1,725.00p 1,735.00p 12204
17/05/2011 1,735.00p 1,735.90p 1,718.00p 1,725.00p 38451
16/05/2011 1,758.00p 1,758.00p 1,713.88p 1,742.00p 21398
13/05/2011 1,768.00p 1,782.79p 1,753.00p 1,753.00p 95004
12/05/2011 1,761.00p 1,771.00p 1,740.00p 1,757.00p 11059
11/05/2011 1,788.00p 1,788.00p 1,761.00p 1,761.00p 50550
10/05/2011 1,784.00p 1,797.00p 1,771.60p 1,773.00p 26984
09/05/2011 1,788.00p 1,788.00p 1,772.00p 1,772.00p 13922
06/05/2011 1,772.00p 1,800.00p 1,768.00p 1,800.00p 25545
05/05/2011 1,791.00p 1,791.00p 1,768.00p 1,789.00p 44308
04/05/2011 1,789.00p 1,799.00p 1,779.00p 1,783.00p 43015
03/05/2011 1,775.00p 1,799.00p 1,775.00p 1,799.00p 55266
28/04/2011 1,763.00p 1,788.00p 1,763.00p 1,786.00p 48719
27/04/2011 1,768.00p 1,772.34p 1,758.00p 1,760.00p 23905
26/04/2011 1,765.00p 1,773.00p 1,752.00p 1,773.00p 19757
21/04/2011 1,753.00p 1,770.00p 1,753.00p 1,763.00p 24615
20/04/2011 1,754.00p 1,760.70p 1,734.00p 1,753.00p 44207
19/04/2011 1,729.00p 1,748.76p 1,728.00p 1,728.00p 28590
18/04/2011 1,740.00p 1,761.00p 1,726.00p 1,732.00p 28227
15/04/2011 1,758.00p 1,767.00p 1,725.00p 1,767.00p 23798
14/04/2011 1,751.00p 1,763.00p 1,744.00p 1,744.00p 20078
13/04/2011 1,769.00p 1,775.00p 1,757.00p 1,767.00p 19083
12/04/2011 1,766.00p 1,766.89p 1,755.00p 1,758.00p 16422
11/04/2011 1,770.00p 1,775.00p 1,758.00p 1,775.00p 13044
08/04/2011 1,749.00p 1,775.00p 1,749.00p 1,768.00p 13183
07/04/2011 1,740.00p 1,765.00p 1,740.00p 1,764.00p 40116
06/04/2011 1,736.00p 1,750.00p 1,730.82p 1,750.00p 21712
05/04/2011 1,735.00p 1,740.00p 1,731.00p 1,733.00p 26501
04/04/2011 1,745.00p 1,745.00p 1,727.99p 1,729.00p 20030
01/04/2011 1,712.00p 1,745.00p 1,712.00p 1,745.00p 44412
31/03/2011 1,734.00p 1,754.00p 1,725.00p 1,725.00p 37028
30/03/2011 1,744.00p 1,750.00p 1,733.54p 1,740.00p 23013
29/03/2011 1,730.00p 1,747.00p 1,719.00p 1,747.00p 33046
28/03/2011 1,705.00p 1,730.00p 1,691.11p 1,730.00p 24511
25/03/2011 1,706.00p 1,729.00p 1,704.00p 1,713.00p 82109
24/03/2011 1,702.00p 1,724.00p 1,699.00p 1,724.00p 72880
23/03/2011 1,701.00p 1,716.00p 1,689.00p 1,700.00p 35019
22/03/2011 1,706.00p 1,722.00p 1,702.00p 1,713.00p 26794
21/03/2011 1,709.00p 1,717.00p 1,686.00p 1,712.00p 43938
18/03/2011 1,704.00p 1,710.00p 1,687.00p 1,709.00p 57347
17/03/2011 1,676.00p 1,702.00p 1,661.11p 1,695.00p 155145
16/03/2011 1,688.00p 1,688.00p 1,660.00p 1,665.00p 30329
15/03/2011 1,694.00p 1,695.00p 1,643.00p 1,681.00p 41546
14/03/2011 1,730.00p 1,732.00p 1,705.00p 1,705.00p 25000
11/03/2011 1,720.00p 1,735.00p 1,714.00p 1,730.00p 23385
10/03/2011 1,740.00p 1,748.49p 1,720.00p 1,730.00p 38164
09/03/2011 1,760.00p 1,760.76p 1,740.00p 1,740.00p 17597
08/03/2011 1,758.00p 1,772.00p 1,755.00p 1,768.00p 38750
07/03/2011 1,755.00p 1,781.00p 1,755.00p 1,771.00p 15779
04/03/2011 1,765.00p 1,780.00p 1,757.00p 1,770.00p 28754
03/03/2011 1,754.00p 1,770.00p 1,742.25p 1,770.00p 29714
02/03/2011 1,725.00p 1,743.00p 1,708.01p 1,743.00p 37215
01/03/2011 1,765.00p 1,785.10p 1,726.00p 1,726.00p 72262
28/02/2011 1,775.00p 1,788.00p 1,757.00p 1,757.00p 38368
25/02/2011 1,773.00p 1,792.00p 1,773.00p 1,789.00p 5456
24/02/2011 1,775.00p 1,792.95p 1,765.18p 1,772.00p 55900
23/02/2011 1,792.00p 1,805.00p 1,785.90p 1,787.00p 24159
22/02/2011 1,764.00p 1,809.00p 1,764.00p 1,809.00p 23159
21/02/2011 1,810.00p 1,822.38p 1,793.00p 1,798.00p 17675
18/02/2011 1,803.00p 1,820.00p 1,803.00p 1,816.00p 46797
17/02/2011 1,784.00p 1,815.00p 1,784.00p 1,807.00p 21970
16/02/2011 1,805.00p 1,810.00p 1,783.00p 1,810.00p 32517
15/02/2011 1,774.00p 1,802.00p 1,774.00p 1,800.00p 26091
14/02/2011 1,780.51p 1,800.00p 1,776.00p 1,796.00p 96461
11/02/2011 1,791.00p 1,825.43p 1,768.50p 1,794.00p 24715
10/02/2011 1,784.00p 1,794.61p 1,764.00p 1,766.00p 21090
09/02/2011 1,814.00p 1,814.00p 1,783.00p 1,783.00p 25172
08/02/2011 1,821.00p 1,825.00p 1,810.00p 1,816.00p 18857
07/02/2011 1,828.00p 1,836.44p 1,818.00p 1,819.00p 23645
04/02/2011 1,806.00p 1,820.00p 1,804.00p 1,804.00p 24109
03/02/2011 1,800.00p 1,823.00p 1,796.00p 1,800.00p 33250
02/02/2011 1,828.00p 1,835.00p 1,816.00p 1,825.00p 12215
01/02/2011 1,795.00p 1,825.00p 1,795.00p 1,825.00p 23297
31/01/2011 1,777.00p 1,799.00p 1,775.00p 1,790.00p 27291
28/01/2011 1,810.00p 1,811.00p 1,787.00p 1,799.00p 117036
27/01/2011 1,825.00p 1,834.00p 1,814.00p 1,814.00p 58847
26/01/2011 1,844.00p 1,850.00p 1,826.00p 1,826.00p 39585
25/01/2011 1,860.00p 1,885.72p 1,807.00p 1,826.00p 57503
24/01/2011 1,872.00p 1,885.00p 1,850.00p 1,871.00p 26359
21/01/2011 1,862.00p 1,888.00p 1,862.00p 1,872.00p 10824
20/01/2011 1,860.00p 1,884.00p 1,851.00p 1,860.00p 48493
19/01/2011 1,874.00p 1,890.00p 1,861.00p 1,868.00p 22543
18/01/2011 1,883.00p 1,898.00p 1,881.79p 1,885.00p 14461
17/01/2011 1,877.00p 1,884.00p 1,866.00p 1,875.00p 19488
14/01/2011 1,880.00p 1,902.51p 1,865.00p 1,872.00p 19760
13/01/2011 1,898.00p 1,909.00p 1,886.11p 1,896.00p 28177
12/01/2011 1,886.00p 1,914.00p 1,869.00p 1,905.00p 44770
11/01/2011 1,866.00p 1,898.00p 1,866.00p 1,894.00p 35039
10/01/2011 1,900.00p 1,900.00p 1,865.00p 1,865.00p 22677
07/01/2011 1,916.00p 1,923.89p 1,890.00p 1,896.00p 16882
06/01/2011 1,908.00p 1,931.00p 1,900.00p 1,908.00p 143601
05/01/2011 1,901.00p 1,929.00p 1,901.00p 1,928.00p 18228
04/01/2011 1,930.00p 1,934.00p 1,900.00p 1,921.00p 20014
31/12/2010 1,890.00p 1,907.00p 1,890.00p 1,900.00p 42662
30/12/2010 1,892.00p 1,915.00p 1,884.00p 1,897.00p 19545
29/12/2010 1,875.00p 1,905.00p 1,875.00p 1,905.00p 19989
24/12/2010 1,884.00p 1,916.00p 1,881.00p 1,888.00p 7410
23/12/2010 1,900.00p 1,910.00p 1,880.00p 1,890.00p 24152
22/12/2010 1,906.00p 1,911.89p 1,875.00p 1,897.00p 15888
21/12/2010 1,870.00p 1,915.00p 1,869.00p 1,910.00p 127441
20/12/2010 1,899.00p 1,899.00p 1,862.10p 1,880.00p 26502
17/12/2010 1,880.00p 1,906.00p 1,872.25p 1,906.00p 62338
16/12/2010 1,868.00p 1,875.00p 1,857.00p 1,870.00p 33051
15/12/2010 1,862.00p 1,883.00p 1,861.00p 1,875.00p 24907
14/12/2010 1,898.00p 1,904.00p 1,888.00p 1,900.00p 19131
13/12/2010 1,888.00p 1,902.00p 1,864.00p 1,902.00p 27779
10/12/2010 1,873.00p 1,900.00p 1,854.38p 1,882.00p 32718
09/12/2010 1,859.00p 1,870.00p 1,836.10p 1,859.00p 28391
08/12/2010 1,840.00p 1,850.00p 1,827.15p 1,836.00p 22495
07/12/2010 1,821.00p 1,857.00p 1,806.00p 1,857.00p 66201
06/12/2010 1,811.00p 1,818.00p 1,804.00p 1,804.00p 18358
03/12/2010 1,807.00p 1,833.00p 1,807.00p 1,810.00p 53009
02/12/2010 1,820.00p 1,827.67p 1,782.11p 1,823.00p 23365
01/12/2010 1,802.00p 1,821.00p 1,793.00p 1,810.00p 30747
30/11/2010 1,766.00p 1,809.52p 1,766.00p 1,780.00p 28747
29/11/2010 1,791.00p 1,800.00p 1,771.00p 1,771.00p 23894
26/11/2010 1,780.00p 1,804.60p 1,780.00p 1,782.00p 8229

*Close Price adjusted for both dividends and splits