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 |
|---|---|---|---|---|---|
| 17/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/09/2015 | 130.00p | 130.00p | 127.50p | 130.00p | 0 |
| 07/09/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/09/2015 | 135.00p | 135.00p | 125.00p | 130.00p | 4728 |
| 03/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/09/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/08/2015 | 145.00p | 145.00p | 125.00p | 135.00p | 10000 |
| 27/08/2015 | 142.50p | 150.00p | 142.50p | 145.00p | 666 |
| 26/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/08/2015 | 142.50p | 147.75p | 137.25p | 142.50p | 1218 |
| 24/08/2015 | 142.50p | 142.50p | 137.00p | 142.50p | 95 |
| 21/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/08/2015 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 18/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 17/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/08/2015 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 13/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/08/2015 | 142.50p | 147.75p | 142.50p | 142.50p | 95 |
| 11/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 10/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/08/2015 | 142.50p | 142.50p | 137.00p | 142.50p | 1000 |
| 05/08/2015 | 142.50p | 147.75p | 142.50p | 142.50p | 25 |
| 04/08/2015 | 137.50p | 145.00p | 136.90p | 142.50p | 4750 |
| 03/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/07/2015 | 135.00p | 147.57p | 135.00p | 137.50p | 2234 |
| 29/07/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 28/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/07/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 23/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/07/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/07/2015 | 137.50p | 137.50p | 130.00p | 135.00p | 125 |
| 20/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/07/2015 | 137.50p | 137.50p | 130.00p | 137.50p | 0 |
| 10/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/07/2015 | 140.00p | 140.00p | 130.00p | 137.50p | 1500 |
| 08/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/07/2015 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 03/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/07/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/06/2015 | 140.00p | 140.00p | 130.00p | 140.00p | 1500 |
| 23/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/06/2015 | 140.00p | 150.00p | 140.00p | 140.00p | 1980 |
| 16/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/06/2015 | 140.00p | 144.00p | 140.00p | 140.00p | 2250 |
| 11/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 700 |
| 01/06/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/05/2015 | 142.50p | 142.50p | 135.00p | 140.00p | 1500 |
| 08/05/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/05/2015 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 06/05/2015 | 145.00p | 145.00p | 140.00p | 145.00p | 6000 |
| 05/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/04/2015 | 150.00p | 150.00p | 134.07p | 145.00p | 2450 |
| 29/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/04/2015 | 150.00p | 150.00p | 135.00p | 150.00p | 3000 |
| 23/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/04/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/04/2015 | 150.00p | 150.00p | 141.49p | 150.00p | 1204 |
| 10/04/2015 | 152.50p | 152.50p | 150.00p | 150.00p | 0 |
| 09/04/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 08/04/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/04/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 02/04/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/04/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 31/03/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 30/03/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/03/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/03/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/03/2015 | 152.50p | 155.00p | 150.00p | 152.50p | 0 |
| 24/03/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/03/2015 | 160.00p | 160.00p | 152.50p | 152.50p | 1000 |
| 20/03/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/03/2015 | 157.50p | 160.00p | 150.00p | 160.00p | 5556 |
| 18/03/2015 | 157.50p | 160.00p | 155.00p | 157.50p | 0 |
| 17/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/03/2015 | 157.50p | 168.11p | 157.50p | 157.50p | 2450 |
| 10/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/02/2015 | 157.50p | 157.50p | 155.00p | 157.50p | 2400 |
| 24/02/2015 | 157.50p | 157.50p | 150.00p | 157.50p | 2000 |
| 23/02/2015 | 157.50p | 157.50p | 150.00p | 157.50p | 2000 |
| 20/02/2015 | 157.50p | 157.50p | 155.00p | 157.50p | 2000 |
| 19/02/2015 | 157.50p | 157.50p | 155.00p | 157.50p | 2000 |
| 18/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/02/2015 | 157.50p | 162.00p | 157.50p | 157.50p | 2000 |
| 16/02/2015 | 157.50p | 157.50p | 150.00p | 157.50p | 1000 |
| 13/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/02/2015 | 150.00p | 180.00p | 142.00p | 157.50p | 20000 |
| 09/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/02/2015 | 150.00p | 150.00p | 142.00p | 150.00p | 1500 |
| 30/01/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/01/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/01/2015 | 150.00p | 150.00p | 141.00p | 150.00p | 500 |
| 27/01/2015 | 150.00p | 150.00p | 142.00p | 150.00p | 312 |
| 26/01/2015 | 157.50p | 157.50p | 144.00p | 150.00p | 3671 |
| 23/01/2015 | 157.50p | 160.00p | 157.50p | 157.50p | 0 |
| 22/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/01/2015 | 157.50p | 165.00p | 157.50p | 157.50p | 1204 |
| 15/01/2015 | 157.50p | 165.00p | 157.50p | 157.50p | 4530 |
| 14/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/01/2015 | 157.50p | 165.00p | 157.50p | 157.50p | 125 |
| 09/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/01/2015 | 140.00p | 165.00p | 140.00p | 157.50p | 23692 |
| 07/01/2015 | 132.50p | 150.00p | 132.50p | 140.00p | 6065 |
| 06/01/2015 | 130.00p | 140.00p | 130.00p | 130.00p | 5000 |
| 05/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/12/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 1000 |
| 30/12/2014 | 124.50p | 134.00p | 124.50p | 130.00p | 500 |
| 29/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 24/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 23/12/2014 | 124.50p | 134.00p | 124.50p | 124.50p | 38 |
| 22/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/12/2014 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 18/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 16/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 15/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/12/2014 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 11/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 10/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 09/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 08/12/2014 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 05/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 04/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 03/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 02/12/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
*Close Price adjusted for both dividends and splits