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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Caledonian Trust (CNN) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/04/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/04/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/04/2017 | 109.00p | 115.00p | 109.00p | 115.00p | 0 |
| 10/04/2017 | 103.50p | 110.00p | 103.50p | 109.00p | 4082 |
| 07/04/2017 | 100.50p | 107.00p | 100.50p | 103.50p | 4663 |
| 06/04/2017 | 99.50p | 100.50p | 99.50p | 100.50p | 0 |
| 05/04/2017 | 98.00p | 102.00p | 98.00p | 99.50p | 4892 |
| 04/04/2017 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 03/04/2017 | 94.00p | 99.00p | 94.00p | 98.00p | 2540 |
| 31/03/2017 | 92.00p | 96.00p | 92.00p | 94.00p | 2299 |
| 30/03/2017 | 89.00p | 94.00p | 89.00p | 92.00p | 3000 |
| 29/03/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 28/03/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 27/03/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 24/03/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 23/03/2017 | 86.50p | 90.00p | 86.50p | 89.00p | 442 |
| 22/03/2017 | 88.50p | 90.30p | 83.00p | 86.50p | 13093 |
| 21/03/2017 | 89.50p | 89.50p | 85.00p | 88.50p | 4453 |
| 20/03/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 17/03/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 16/03/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 15/03/2017 | 96.00p | 98.00p | 86.50p | 89.50p | 15712 |
| 14/03/2017 | 96.00p | 98.40p | 96.00p | 96.00p | 1007 |
| 13/03/2017 | 99.50p | 99.50p | 96.00p | 96.00p | 1227 |
| 10/03/2017 | 99.50p | 102.00p | 97.00p | 99.50p | 3297 |
| 09/03/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 08/03/2017 | 97.00p | 101.00p | 97.00p | 99.50p | 9381 |
| 07/03/2017 | 97.00p | 97.00p | 94.00p | 97.00p | 29 |
| 06/03/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 328 |
| 03/03/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 02/03/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/03/2017 | 100.00p | 100.00p | 95.00p | 97.00p | 3000 |
| 28/02/2017 | 96.00p | 100.00p | 94.00p | 100.00p | 16846 |
| 27/02/2017 | 105.00p | 106.00p | 96.00p | 96.00p | 16093 |
| 24/02/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/02/2017 | 102.50p | 109.00p | 102.50p | 105.00p | 9767 |
| 22/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/02/2017 | 110.00p | 112.40p | 101.00p | 102.50p | 12658 |
| 20/02/2017 | 116.00p | 116.00p | 100.00p | 110.00p | 15889 |
| 17/02/2017 | 122.00p | 122.00p | 116.00p | 116.00p | 0 |
| 16/02/2017 | 122.00p | 127.00p | 122.00p | 122.00p | 451 |
| 15/02/2017 | 125.00p | 125.00p | 121.00p | 122.00p | 3000 |
| 14/02/2017 | 115.00p | 127.00p | 115.00p | 125.00p | 7869 |
| 13/02/2017 | 115.00p | 120.00p | 115.00p | 115.00p | 1804 |
| 10/02/2017 | 115.00p | 119.00p | 115.00p | 115.00p | 7352 |
| 09/02/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/02/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/02/2017 | 115.00p | 119.00p | 111.00p | 115.00p | 7193 |
| 06/02/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/02/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/02/2017 | 109.00p | 116.00p | 107.00p | 115.00p | 15453 |
| 01/02/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 31/01/2017 | 110.50p | 119.00p | 109.00p | 109.00p | 9216 |
| 30/01/2017 | 110.50p | 112.00p | 110.50p | 110.50p | 525 |
| 27/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 26/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 25/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 24/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/01/2017 | 110.50p | 112.00p | 110.50p | 110.50p | 178 |
| 20/01/2017 | 110.50p | 110.50p | 106.00p | 110.50p | 3000 |
| 19/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 18/01/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 17/01/2017 | 108.00p | 110.50p | 108.00p | 110.50p | 0 |
| 16/01/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/01/2017 | 111.50p | 111.50p | 100.00p | 108.00p | 9123 |
| 12/01/2017 | 110.00p | 112.00p | 108.00p | 111.50p | 18888 |
| 11/01/2017 | 95.50p | 110.00p | 95.50p | 110.00p | 9648 |
| 10/01/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/01/2017 | 94.50p | 96.00p | 94.50p | 95.50p | 1250 |
| 06/01/2017 | 94.50p | 96.00p | 94.50p | 94.50p | 4946 |
| 05/01/2017 | 96.00p | 96.00p | 94.00p | 94.50p | 925 |
| 04/01/2017 | 96.00p | 96.00p | 94.00p | 96.00p | 3180 |
| 03/01/2017 | 92.50p | 96.00p | 90.00p | 96.00p | 8490 |
| 30/12/2016 | 92.50p | 95.00p | 90.00p | 92.50p | 3066 |
| 29/12/2016 | 93.00p | 98.00p | 93.00p | 95.50p | 10168 |
| 28/12/2016 | 89.50p | 94.00p | 89.50p | 93.00p | 8230 |
| 23/12/2016 | 87.50p | 90.00p | 87.50p | 89.50p | 220 |
| 22/12/2016 | 85.50p | 88.00p | 85.50p | 87.50p | 5000 |
| 21/12/2016 | 85.50p | 88.00p | 85.50p | 85.50p | 795 |
| 20/12/2016 | 87.50p | 87.50p | 85.00p | 85.50p | 4000 |
| 19/12/2016 | 85.50p | 88.00p | 85.50p | 87.50p | 3000 |
| 16/12/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 15/12/2016 | 90.50p | 90.50p | 85.00p | 85.50p | 700 |
| 14/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 13/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 12/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 09/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 08/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 07/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 06/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 05/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 02/12/2016 | 89.50p | 92.00p | 89.50p | 90.50p | 3500 |
| 01/12/2016 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 30/11/2016 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 29/11/2016 | 89.50p | 89.50p | 87.00p | 89.50p | 2208 |
| 28/11/2016 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 25/11/2016 | 87.50p | 90.00p | 87.50p | 89.50p | 2208 |
| 24/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/11/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 222 |
| 22/11/2016 | 85.50p | 87.50p | 85.50p | 87.50p | 0 |
| 21/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 18/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 17/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 16/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 15/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 14/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 11/11/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/11/2016 | 84.50p | 87.00p | 84.50p | 85.50p | 3500 |
| 09/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/11/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 31/10/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/10/2016 | 84.50p | 87.00p | 84.50p | 84.50p | 1172 |
| 27/10/2016 | 82.50p | 85.00p | 82.50p | 84.50p | 3000 |
| 26/10/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/10/2016 | 82.50p | 82.50p | 80.00p | 82.50p | 6000 |
| 24/10/2016 | 80.50p | 83.00p | 80.50p | 82.50p | 12388 |
| 21/10/2016 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/10/2016 | 85.50p | 85.50p | 80.00p | 80.50p | 5883 |
| 19/10/2016 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 18/10/2016 | 87.50p | 87.50p | 85.00p | 85.50p | 2800 |
| 17/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/10/2016 | 87.50p | 87.50p | 85.00p | 87.50p | 119 |
| 10/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/10/2016 | 87.50p | 88.00p | 80.00p | 87.50p | 17744 |
| 04/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/09/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 766 |
| 22/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/09/2016 | 87.50p | 87.50p | 85.00p | 87.50p | 2234 |
| 20/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/09/2016 | 84.50p | 87.50p | 84.50p | 87.50p | 9300 |
| 12/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 06/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2016 | 84.50p | 84.50p | 82.00p | 84.50p | 3030 |
| 31/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/08/2016 | 82.50p | 85.00p | 82.50p | 84.50p | 2120 |
| 22/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 17/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/08/2016 | 81.50p | 85.00p | 81.50p | 82.50p | 5871 |
| 10/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 09/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 08/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 05/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 04/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 03/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 02/08/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 01/08/2016 | 79.50p | 81.50p | 79.50p | 81.50p | 0 |
| 29/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 27/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 25/07/2016 | 79.50p | 82.00p | 79.50p | 79.50p | 243 |
| 22/07/2016 | 79.50p | 82.00p | 79.50p | 79.50p | 6082 |
| 21/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/07/2016 | 79.50p | 82.00p | 79.50p | 79.50p | 3000 |
| 19/07/2016 | 79.50p | 82.00p | 79.50p | 79.50p | 2414 |
| 18/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/07/2016 | 79.50p | 79.50p | 77.00p | 79.50p | 780 |
| 14/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 11/07/2016 | 78.00p | 79.50p | 78.00p | 79.50p | 0 |
| 08/07/2016 | 79.50p | 79.50p | 77.00p | 78.00p | 934 |
| 07/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/07/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 05/07/2016 | 79.50p | 82.00p | 77.00p | 79.50p | 829 |
*Close Price adjusted for both dividends and splits