Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/02/2014 81.50p 81.50p 79.00p 81.50p 500
14/02/2014 81.50p 81.50p 79.00p 81.50p 0
13/02/2014 81.50p 81.50p 79.00p 81.50p 844
12/02/2014 81.50p 84.00p 75.00p 81.50p 0
11/02/2014 81.50p 84.00p 75.00p 81.50p 0
10/02/2014 80.00p 84.00p 75.00p 81.50p 0
07/02/2014 80.00p 84.00p 75.00p 80.00p 0
06/02/2014 75.00p 84.00p 75.00p 80.00p 5844
05/02/2014 75.00p 80.00p 75.00p 75.00p 0
04/02/2014 75.00p 80.00p 75.00p 75.00p 5000
03/02/2014 77.00p 80.00p 75.00p 75.00p 10000
31/01/2014 75.00p 77.00p 73.50p 75.00p 0
30/01/2014 75.00p 77.00p 73.50p 75.00p 0
29/01/2014 75.00p 77.00p 73.50p 75.00p 0
28/01/2014 73.50p 77.00p 73.50p 75.00p 1460
27/01/2014 73.50p 73.50p 71.40p 73.50p 0
24/01/2014 73.50p 73.50p 71.40p 73.50p 0
23/01/2014 73.50p 73.50p 71.40p 73.50p 1000
22/01/2014 73.50p 77.00p 73.50p 73.50p 1000
21/01/2014 73.50p 73.50p 70.00p 73.50p 0
20/01/2014 73.50p 73.50p 70.00p 73.50p 0
17/01/2014 73.50p 73.50p 70.00p 73.50p 0
16/01/2014 73.50p 73.50p 70.00p 73.50p 0
15/01/2014 72.00p 73.50p 70.00p 73.50p 0
14/01/2014 72.00p 72.00p 70.00p 72.00p 1000
13/01/2014 72.00p 74.00p 69.00p 72.00p 0
10/01/2014 72.00p 74.00p 69.00p 72.00p 1629
09/01/2014 69.00p 74.00p 69.00p 72.00p 1654
08/01/2014 69.00p 73.50p 69.00p 69.00p 0
07/01/2014 69.00p 73.50p 69.00p 69.00p 10000
06/01/2014 69.00p 74.00p 69.00p 69.00p 0
03/01/2014 70.50p 74.00p 69.00p 69.00p 0
02/01/2014 69.00p 74.00p 69.00p 69.00p 1000
31/12/2013 69.00p 74.00p 68.00p 69.00p 0
30/12/2013 69.00p 74.00p 68.00p 69.00p 0
27/12/2013 69.00p 74.00p 68.00p 69.00p 0
24/12/2013 70.50p 72.00p 68.00p 68.00p 500
23/12/2013 67.00p 72.31p 67.00p 68.00p 1750
20/12/2013 67.00p 67.00p 63.05p 67.00p 0
19/12/2013 67.00p 67.00p 63.05p 67.00p 0
18/12/2013 67.00p 67.00p 63.05p 67.00p 5000
17/12/2013 67.00p 69.50p 64.00p 69.50p 0
16/12/2013 67.00p 69.50p 64.00p 67.00p 0
13/12/2013 67.00p 69.50p 64.00p 67.00p 0
12/12/2013 67.00p 69.50p 64.00p 67.00p 0
11/12/2013 67.00p 69.50p 64.00p 69.50p 0
10/12/2013 67.00p 69.50p 64.00p 67.00p 0
09/12/2013 67.00p 69.50p 64.00p 67.00p 0
06/12/2013 67.00p 69.50p 64.00p 69.50p 0
05/12/2013 67.00p 67.00p 64.00p 67.00p 0
04/12/2013 67.00p 67.00p 64.00p 67.00p 0
03/12/2013 67.00p 67.00p 64.00p 67.00p 0
02/12/2013 67.00p 67.00p 64.00p 67.00p 0
29/11/2013 67.00p 67.00p 64.00p 67.00p 0
28/11/2013 67.00p 67.00p 64.00p 67.00p 500
27/11/2013 67.00p 67.00p 63.00p 67.00p 0
26/11/2013 67.00p 67.00p 63.00p 67.00p 0
25/11/2013 67.00p 67.00p 63.00p 67.00p 0
22/11/2013 67.00p 67.00p 63.00p 67.00p 0
21/11/2013 67.00p 67.00p 63.00p 67.00p 0
20/11/2013 67.00p 67.00p 63.00p 67.00p 0
19/11/2013 67.00p 67.00p 63.00p 67.00p 0
18/11/2013 67.00p 67.00p 63.00p 67.00p 0
15/11/2013 67.00p 67.00p 63.00p 67.00p 0
14/11/2013 67.00p 67.00p 63.00p 67.00p 0
13/11/2013 67.00p 67.00p 63.00p 67.00p 0
12/11/2013 67.00p 67.00p 63.00p 67.00p 0
11/11/2013 67.00p 67.00p 63.00p 67.00p 0
08/11/2013 67.00p 67.00p 63.00p 67.00p 0
07/11/2013 67.00p 67.00p 63.00p 67.00p 0
06/11/2013 67.00p 67.00p 63.00p 67.00p 0
05/11/2013 67.00p 67.00p 63.00p 67.00p 0
04/11/2013 67.00p 67.00p 63.00p 67.00p 0
01/11/2013 67.00p 67.00p 63.00p 67.00p 0
31/10/2013 67.00p 67.00p 63.00p 67.00p 0
30/10/2013 67.00p 67.00p 63.00p 67.00p 0
29/10/2013 67.00p 67.00p 63.00p 67.00p 0
28/10/2013 67.00p 67.00p 63.00p 67.00p 0
25/10/2013 67.00p 67.00p 63.00p 67.00p 0
24/10/2013 67.00p 67.00p 63.00p 67.00p 0
23/10/2013 67.00p 67.00p 63.00p 67.00p 9777
22/10/2013 67.00p 70.00p 66.00p 67.00p 0
21/10/2013 67.00p 70.00p 66.00p 67.00p 0
18/10/2013 67.00p 70.00p 66.00p 67.00p 0
17/10/2013 66.00p 70.00p 66.00p 67.00p 2825
16/10/2013 66.00p 66.00p 63.00p 66.00p 32
15/10/2013 66.00p 69.39p 66.00p 66.00p 0
14/10/2013 66.00p 69.39p 66.00p 66.00p 1422
11/10/2013 66.00p 69.50p 65.00p 66.00p 0
10/10/2013 66.00p 69.50p 65.00p 66.00p 0
09/10/2013 66.00p 69.50p 65.00p 69.50p 0
08/10/2013 67.00p 69.00p 65.00p 66.00p 0
07/10/2013 66.00p 69.00p 65.00p 66.00p 0
04/10/2013 66.00p 69.00p 65.00p 66.00p 0
03/10/2013 66.00p 69.00p 65.00p 66.00p 0
02/10/2013 67.00p 69.00p 65.00p 66.00p 0
01/10/2013 66.00p 69.00p 65.00p 66.00p 400
30/09/2013 66.00p 69.00p 65.00p 66.00p 0
27/09/2013 66.00p 69.00p 65.00p 66.00p 0
26/09/2013 65.00p 69.00p 65.00p 65.00p 0
25/09/2013 65.00p 69.00p 65.00p 65.00p 1449
24/09/2013 65.00p 65.00p 62.00p 65.00p 0
23/09/2013 65.00p 65.00p 62.00p 65.00p 0
20/09/2013 65.00p 65.00p 62.00p 65.00p 0
19/09/2013 65.00p 65.00p 62.00p 65.00p 692
18/09/2013 65.00p 69.00p 65.00p 65.00p 0
17/09/2013 65.00p 69.00p 65.00p 65.00p 0
16/09/2013 65.00p 69.00p 65.00p 65.00p 7500
13/09/2013 65.00p 65.00p 65.00p 65.00p 9085
12/09/2013 65.00p 65.00p 60.00p 65.00p 0
11/09/2013 65.00p 65.00p 60.00p 65.00p 1136
10/09/2013 65.00p 67.50p 60.00p 65.00p 0
09/09/2013 65.00p 67.50p 60.00p 65.00p 0
06/09/2013 65.00p 65.00p 60.00p 65.00p 0
05/09/2013 65.00p 65.00p 60.00p 65.00p 0
04/09/2013 65.00p 65.00p 60.00p 65.00p 0
03/09/2013 65.00p 65.00p 60.00p 65.00p 0
02/09/2013 65.00p 66.00p 63.50p 65.00p 0
30/08/2013 65.00p 66.00p 63.50p 65.00p 0
29/08/2013 65.00p 66.00p 63.50p 65.00p 0
28/08/2013 65.00p 66.00p 63.50p 65.00p 0
27/08/2013 65.00p 66.00p 63.50p 65.00p 0
23/08/2013 65.00p 66.00p 63.50p 65.00p 0
22/08/2013 66.00p 66.00p 63.50p 65.00p 0
21/08/2013 65.00p 65.00p 63.50p 65.00p 5000
20/08/2013 65.00p 66.00p 65.00p 65.00p 0
19/08/2013 65.00p 66.00p 65.00p 65.00p 0
16/08/2013 66.00p 66.00p 65.00p 65.00p 0
15/08/2013 65.00p 65.00p 65.00p 65.00p 4000
14/08/2013 65.00p 70.00p 65.00p 65.00p 0
13/08/2013 65.00p 70.00p 65.00p 65.00p 0
12/08/2013 65.00p 70.00p 65.00p 65.00p 0
09/08/2013 65.00p 70.00p 65.00p 65.00p 0
08/08/2013 65.00p 70.00p 65.00p 65.00p 0
07/08/2013 65.00p 70.00p 65.00p 67.50p 0
06/08/2013 65.00p 70.00p 65.00p 65.00p 0
05/08/2013 65.00p 70.00p 65.00p 65.00p 0
02/08/2013 65.00p 70.00p 65.00p 65.00p 0
01/08/2013 65.00p 70.00p 65.00p 65.00p 0
31/07/2013 65.00p 70.00p 65.00p 65.00p 0
30/07/2013 65.00p 70.00p 65.00p 65.00p 0
29/07/2013 66.00p 70.00p 65.00p 65.00p 0
26/07/2013 65.00p 70.00p 65.00p 65.00p 0
25/07/2013 65.00p 70.00p 65.00p 65.00p 7000
24/07/2013 65.00p 65.00p 60.00p 65.00p 0
23/07/2013 65.00p 65.00p 60.00p 65.00p 0
22/07/2013 65.00p 65.00p 60.00p 65.00p 0
19/07/2013 65.00p 65.00p 60.00p 65.00p 0
18/07/2013 65.00p 65.00p 60.00p 65.00p 0
17/07/2013 65.00p 65.00p 60.00p 65.00p 0
16/07/2013 65.00p 65.00p 60.00p 65.00p 0
15/07/2013 65.00p 65.00p 60.00p 65.00p 0
12/07/2013 65.00p 65.00p 60.00p 65.00p 0
11/07/2013 65.00p 65.00p 60.00p 65.00p 0
10/07/2013 65.00p 65.00p 60.00p 65.00p 0
09/07/2013 65.00p 65.00p 60.00p 65.00p 0
08/07/2013 65.00p 65.00p 60.00p 65.00p 9623
05/07/2013 65.00p 66.00p 60.00p 65.00p 0
04/07/2013 65.00p 66.00p 60.00p 65.00p 0
03/07/2013 65.00p 66.00p 60.00p 65.00p 0
02/07/2013 62.50p 66.00p 60.00p 65.00p 0
01/07/2013 65.00p 66.00p 60.00p 65.00p 0
28/06/2013 65.00p 66.00p 60.00p 62.50p 0
27/06/2013 65.00p 66.00p 60.00p 65.00p 0
26/06/2013 65.00p 66.00p 60.00p 65.00p 0
25/06/2013 65.00p 66.00p 60.00p 65.00p 0
24/06/2013 65.00p 66.00p 60.00p 65.00p 0
21/06/2013 63.50p 66.00p 60.00p 65.00p 5495
20/06/2013 66.00p 66.00p 60.00p 66.00p 495
19/06/2013 66.00p 66.00p 60.00p 66.00p 0
18/06/2013 66.00p 66.00p 60.00p 66.00p 500
17/06/2013 66.00p 66.00p 60.00p 66.00p 0
14/06/2013 66.00p 66.00p 60.00p 66.00p 0
13/06/2013 66.00p 66.00p 60.00p 66.00p 250
12/06/2013 66.00p 70.05p 66.00p 66.00p 0
11/06/2013 66.00p 70.05p 66.00p 66.00p 0
10/06/2013 66.00p 70.05p 66.00p 66.00p 0
07/06/2013 66.00p 70.05p 66.00p 66.00p 0
06/06/2013 66.00p 70.05p 66.00p 66.00p 0
05/06/2013 66.00p 70.05p 66.00p 66.00p 0
04/06/2013 66.00p 70.05p 66.00p 66.00p 0
03/06/2013 66.00p 70.05p 66.00p 66.00p 0
31/05/2013 66.00p 70.05p 66.00p 66.00p 0
30/05/2013 66.00p 70.05p 66.00p 66.00p 0
29/05/2013 66.00p 70.05p 66.00p 66.00p 0
28/05/2013 66.00p 70.05p 66.00p 66.00p 0
24/05/2013 66.00p 70.05p 66.00p 66.00p 0
23/05/2013 66.00p 70.05p 66.00p 66.00p 0
22/05/2013 66.00p 70.05p 66.00p 66.00p 0
21/05/2013 66.00p 70.05p 66.00p 66.00p 0
20/05/2013 66.00p 70.05p 66.00p 66.00p 4000
17/05/2013 66.00p 67.00p 66.00p 66.00p 0
16/05/2013 66.00p 67.00p 66.00p 66.00p 1885
15/05/2013 66.00p 70.00p 60.00p 66.00p 0
14/05/2013 66.00p 70.00p 60.00p 66.00p 0
13/05/2013 66.00p 70.00p 60.00p 66.00p 0
10/05/2013 66.00p 70.00p 60.00p 66.00p 0
09/05/2013 66.00p 70.00p 60.00p 66.00p 0
08/05/2013 66.00p 70.00p 60.00p 66.00p 0
07/05/2013 66.00p 70.00p 60.00p 66.00p 0

*Close Price adjusted for both dividends and splits