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 |
|---|---|---|---|---|---|
| 01/12/2014 | 124.50p | 124.50p | 120.00p | 124.50p | 2000 |
| 28/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 25/11/2014 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 24/11/2014 | 124.50p | 134.00p | 124.50p | 124.50p | 70 |
| 21/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/11/2014 | 124.50p | 134.00p | 124.50p | 124.50p | 143 |
| 19/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 18/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 14/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/11/2014 | 124.50p | 134.00p | 124.50p | 124.50p | 218 |
| 11/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 10/11/2014 | 124.50p | 134.00p | 124.50p | 124.50p | 91 |
| 07/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 06/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 05/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 04/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 03/11/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/10/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 30/10/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 29/10/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 28/10/2014 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/10/2014 | 109.00p | 134.00p | 109.00p | 124.50p | 7355 |
| 24/10/2014 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 23/10/2014 | 111.00p | 120.00p | 105.00p | 109.00p | 3380 |
| 22/10/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 21/10/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 20/10/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 17/10/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 16/10/2014 | 105.00p | 111.00p | 105.00p | 111.00p | 1181 |
| 15/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/10/2014 | 105.00p | 105.00p | 102.00p | 105.00p | 400 |
| 09/10/2014 | 105.00p | 105.00p | 102.00p | 105.00p | 56 |
| 08/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/10/2014 | 105.00p | 110.00p | 105.00p | 105.00p | 214 |
| 03/10/2014 | 102.50p | 110.00p | 102.50p | 105.00p | 8671 |
| 02/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/10/2014 | 102.50p | 107.00p | 102.50p | 102.50p | 742 |
| 30/09/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/09/2014 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 26/09/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/09/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/09/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/09/2014 | 102.50p | 102.50p | 95.00p | 102.50p | 1726 |
| 22/09/2014 | 115.00p | 115.00p | 100.00p | 102.50p | 1750 |
| 19/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/09/2014 | 115.00p | 115.00p | 110.00p | 115.00p | 1000 |
| 17/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/09/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/08/2014 | 115.00p | 120.00p | 115.00p | 115.00p | 0 |
| 21/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/08/2014 | 115.00p | 115.00p | 112.00p | 115.00p | 1175 |
| 19/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/08/2014 | 115.00p | 115.00p | 112.00p | 115.00p | 200 |
| 12/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/08/2014 | 112.50p | 120.00p | 112.50p | 115.00p | 3327 |
| 06/08/2014 | 112.50p | 117.50p | 112.50p | 112.50p | 0 |
| 05/08/2014 | 112.50p | 117.50p | 112.50p | 112.50p | 0 |
| 04/08/2014 | 112.50p | 117.50p | 112.50p | 112.50p | 0 |
| 01/08/2014 | 112.50p | 117.50p | 112.50p | 112.50p | 0 |
| 31/07/2014 | 117.50p | 117.50p | 112.50p | 112.50p | 3750 |
| 30/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 29/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 28/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 25/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 24/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 23/07/2014 | 115.00p | 117.50p | 115.00p | 117.50p | 0 |
| 22/07/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/07/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/07/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 200 |
| 17/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 16/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 15/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 14/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 11/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 10/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 09/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 08/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 07/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 04/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 03/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 02/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 01/07/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 30/06/2014 | 115.00p | 120.00p | 109.20p | 115.00p | 0 |
| 27/06/2014 | 115.00p | 115.00p | 109.20p | 115.00p | 0 |
| 26/06/2014 | 115.00p | 115.00p | 109.20p | 115.00p | 2750 |
| 25/06/2014 | 115.00p | 120.00p | 115.00p | 115.00p | 0 |
| 24/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 23/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 20/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 19/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 18/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 17/06/2014 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 16/06/2014 | 117.50p | 117.50p | 115.00p | 115.00p | 5000 |
| 13/06/2014 | 122.50p | 122.50p | 115.00p | 117.50p | 6075 |
| 12/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 0 |
| 11/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 0 |
| 10/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 0 |
| 09/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 0 |
| 06/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 0 |
| 05/06/2014 | 122.50p | 130.00p | 122.50p | 122.50p | 1500 |
| 04/06/2014 | 122.50p | 122.50p | 120.00p | 122.50p | 1832 |
| 03/06/2014 | 107.00p | 130.00p | 107.00p | 122.50p | 5052 |
| 02/06/2014 | 107.00p | 110.00p | 102.50p | 107.00p | 0 |
| 30/05/2014 | 107.00p | 110.00p | 102.50p | 107.00p | 0 |
| 29/05/2014 | 102.50p | 110.00p | 102.50p | 107.00p | 800 |
| 28/05/2014 | 102.50p | 102.50p | 100.33p | 102.50p | 0 |
| 27/05/2014 | 102.50p | 102.50p | 100.33p | 102.50p | 0 |
| 23/05/2014 | 102.50p | 102.50p | 100.33p | 102.50p | 1495 |
| 22/05/2014 | 102.50p | 105.00p | 96.00p | 102.50p | 0 |
| 21/05/2014 | 102.50p | 105.00p | 96.00p | 102.50p | 0 |
| 20/05/2014 | 102.50p | 105.00p | 96.00p | 102.50p | 0 |
| 19/05/2014 | 102.00p | 105.00p | 96.00p | 102.00p | 0 |
| 16/05/2014 | 102.00p | 105.00p | 96.00p | 102.00p | 0 |
| 15/05/2014 | 102.00p | 105.00p | 96.00p | 102.00p | 0 |
| 14/05/2014 | 96.00p | 105.00p | 96.00p | 102.00p | 4976 |
| 13/05/2014 | 96.00p | 100.00p | 95.00p | 96.00p | 0 |
| 12/05/2014 | 96.00p | 100.00p | 95.00p | 97.50p | 0 |
| 09/05/2014 | 96.00p | 100.00p | 95.00p | 97.50p | 0 |
| 08/05/2014 | 95.00p | 100.00p | 95.00p | 96.00p | 500 |
| 07/05/2014 | 95.00p | 100.00p | 95.00p | 95.00p | 1000 |
| 06/05/2014 | 96.00p | 97.50p | 90.50p | 95.00p | 0 |
| 02/05/2014 | 95.00p | 97.50p | 90.50p | 95.00p | 0 |
| 01/05/2014 | 95.00p | 97.50p | 90.50p | 95.00p | 0 |
| 30/04/2014 | 95.00p | 97.50p | 90.50p | 95.00p | 0 |
| 29/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 28/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 25/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 24/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 23/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 22/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 17/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 16/04/2014 | 95.00p | 97.00p | 90.50p | 95.00p | 0 |
| 15/04/2014 | 90.50p | 97.00p | 90.50p | 95.00p | 7347 |
| 14/04/2014 | 90.50p | 97.00p | 87.50p | 90.50p | 0 |
| 11/04/2014 | 90.50p | 97.00p | 87.50p | 90.50p | 0 |
| 10/04/2014 | 89.50p | 97.00p | 87.50p | 90.50p | 2000 |
| 09/04/2014 | 89.50p | 89.50p | 83.00p | 87.50p | 0 |
| 08/04/2014 | 87.50p | 89.50p | 83.00p | 87.50p | 0 |
| 07/04/2014 | 87.50p | 89.50p | 83.00p | 87.50p | 0 |
| 04/04/2014 | 89.50p | 89.50p | 83.00p | 87.50p | 0 |
| 03/04/2014 | 87.50p | 89.50p | 83.00p | 87.50p | 0 |
| 02/04/2014 | 87.50p | 87.50p | 83.00p | 87.50p | 0 |
| 01/04/2014 | 87.50p | 87.50p | 83.00p | 87.50p | 3000 |
| 31/03/2014 | 88.50p | 93.00p | 87.50p | 87.50p | 1500 |
| 28/03/2014 | 87.50p | 92.00p | 85.00p | 87.50p | 0 |
| 27/03/2014 | 85.00p | 92.00p | 85.00p | 87.50p | 2000 |
| 26/03/2014 | 85.00p | 85.00p | 80.50p | 85.00p | 0 |
| 25/03/2014 | 85.00p | 85.00p | 80.50p | 85.00p | 1500 |
| 24/03/2014 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
| 21/03/2014 | 82.50p | 85.00p | 81.00p | 85.00p | 0 |
| 20/03/2014 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
| 19/03/2014 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
| 18/03/2014 | 82.50p | 85.00p | 81.00p | 85.00p | 0 |
| 17/03/2014 | 84.00p | 84.00p | 81.00p | 82.50p | 7500 |
| 14/03/2014 | 82.00p | 85.76p | 82.00p | 84.00p | 2000 |
| 13/03/2014 | 78.50p | 82.00p | 78.50p | 82.00p | 0 |
| 12/03/2014 | 82.00p | 82.00p | 78.50p | 82.00p | 0 |
| 11/03/2014 | 78.50p | 82.00p | 78.50p | 82.00p | 0 |
| 10/03/2014 | 78.50p | 82.00p | 78.50p | 82.00p | 2000 |
| 07/03/2014 | 78.50p | 84.00p | 78.50p | 82.00p | 0 |
| 06/03/2014 | 82.00p | 84.00p | 81.50p | 82.00p | 0 |
| 05/03/2014 | 82.00p | 84.00p | 81.50p | 82.00p | 0 |
| 04/03/2014 | 81.50p | 84.00p | 81.50p | 82.00p | 2000 |
| 03/03/2014 | 77.00p | 84.00p | 77.00p | 81.50p | 0 |
| 28/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 27/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 26/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 25/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 24/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 2800 |
| 21/02/2014 | 77.00p | 81.50p | 77.00p | 81.50p | 0 |
| 20/02/2014 | 81.50p | 81.50p | 79.00p | 81.50p | 2825 |
| 19/02/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 3000 |
| 18/02/2014 | 81.50p | 81.50p | 79.00p | 81.50p | 0 |
*Close Price adjusted for both dividends and splits