Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/07/2012 82.50p 82.50p 72.00p 82.50p 0
18/07/2012 82.50p 82.50p 72.00p 82.50p 0
17/07/2012 82.50p 82.50p 72.00p 82.50p 0
16/07/2012 82.50p 82.50p 72.00p 82.50p 0
13/07/2012 82.50p 82.50p 72.00p 82.50p 0
12/07/2012 82.50p 82.50p 72.00p 82.50p 0
11/07/2012 82.50p 82.50p 72.00p 82.50p 0
10/07/2012 82.50p 82.50p 72.00p 82.50p 0
09/07/2012 82.50p 82.50p 72.00p 82.50p 0
06/07/2012 82.50p 82.50p 72.00p 82.50p 0
05/07/2012 82.50p 82.50p 72.00p 82.50p 0
04/07/2012 82.50p 82.50p 72.00p 82.50p 0
03/07/2012 82.50p 82.50p 72.00p 82.50p 1159
02/07/2012 82.50p 83.00p 75.00p 82.50p 0
29/06/2012 82.50p 83.00p 75.00p 82.50p 0
28/06/2012 82.50p 83.00p 75.00p 82.50p 0
27/06/2012 75.00p 83.00p 75.00p 82.50p 106
26/06/2012 75.00p 75.00p 65.00p 75.00p 0
25/06/2012 75.00p 75.00p 65.00p 75.00p 0
22/06/2012 75.00p 75.00p 65.00p 75.00p 0
21/06/2012 75.00p 75.00p 65.00p 75.00p 0
20/06/2012 75.00p 75.00p 65.00p 75.00p 0
19/06/2012 75.00p 75.00p 65.00p 75.00p 0
18/06/2012 65.00p 75.00p 65.00p 70.00p 2000
15/06/2012 80.00p 80.00p 55.00p 65.00p 12470
14/06/2012 80.00p 86.16p 80.00p 80.00p 0
13/06/2012 80.00p 86.16p 80.00p 80.00p 0
12/06/2012 80.00p 86.16p 80.00p 80.00p 0
11/06/2012 80.00p 86.16p 80.00p 80.00p 0
08/06/2012 80.00p 86.16p 80.00p 80.00p 0
07/06/2012 80.00p 86.16p 80.00p 80.00p 1159
06/06/2012 80.00p 80.00p 79.96p 80.00p 0
01/06/2012 80.00p 80.00p 79.96p 80.00p 0
31/05/2012 80.00p 80.00p 79.96p 80.00p 0
30/05/2012 80.00p 80.00p 79.96p 80.00p 0
29/05/2012 80.00p 80.00p 79.96p 80.00p 0
28/05/2012 80.00p 80.00p 79.96p 80.00p 0
25/05/2012 80.00p 80.00p 79.96p 80.00p 0
24/05/2012 80.00p 80.00p 79.96p 80.00p 0
23/05/2012 80.00p 80.00p 79.96p 80.00p 0
22/05/2012 80.00p 80.00p 79.96p 80.00p 0
21/05/2012 80.00p 80.00p 79.96p 80.00p 0
18/05/2012 80.00p 80.00p 79.96p 80.00p 0
17/05/2012 80.00p 80.00p 79.96p 80.00p 0
16/05/2012 80.00p 80.00p 79.96p 80.00p 0
15/05/2012 80.00p 80.00p 79.96p 80.00p 0
14/05/2012 80.00p 80.00p 79.96p 80.00p 0
11/05/2012 80.00p 80.00p 79.96p 80.00p 0
10/05/2012 80.00p 80.00p 79.96p 80.00p 0
09/05/2012 80.00p 80.00p 79.96p 80.00p 0
08/05/2012 80.00p 80.00p 79.96p 80.00p 0
04/05/2012 80.00p 80.00p 79.96p 80.00p 0
03/05/2012 80.00p 80.00p 79.96p 80.00p 0
02/05/2012 80.00p 80.00p 79.96p 80.00p 0
01/05/2012 80.00p 80.00p 79.96p 80.00p 0
30/04/2012 80.00p 80.00p 79.96p 80.00p 0
27/04/2012 80.00p 80.00p 79.96p 80.00p 39500
26/04/2012 80.00p 87.50p 74.01p 80.00p 0
25/04/2012 87.50p 87.50p 74.01p 80.00p 1000
24/04/2012 87.50p 87.50p 75.00p 87.50p 0
23/04/2012 87.50p 87.50p 75.00p 87.50p 0
20/04/2012 87.50p 87.50p 75.00p 87.50p 0
19/04/2012 87.50p 87.50p 75.00p 87.50p 0
18/04/2012 87.50p 87.50p 75.00p 87.50p 0
17/04/2012 87.50p 87.50p 75.00p 87.50p 0
16/04/2012 87.50p 87.50p 75.00p 87.50p 500
13/04/2012 87.50p 95.00p 85.00p 87.50p 0
12/04/2012 87.50p 95.00p 85.00p 87.50p 0
11/04/2012 87.50p 95.00p 85.00p 87.50p 0
10/04/2012 87.50p 95.00p 85.00p 87.50p 0
05/04/2012 87.50p 95.00p 85.00p 87.50p 0
04/04/2012 87.50p 95.00p 85.00p 87.50p 0
03/04/2012 87.50p 95.00p 85.00p 87.50p 0
02/04/2012 87.50p 95.00p 85.00p 87.50p 0
30/03/2012 87.50p 95.00p 85.00p 87.50p 0
29/03/2012 87.50p 95.00p 85.00p 87.50p 0
28/03/2012 95.00p 95.00p 85.00p 87.50p 0
27/03/2012 95.00p 95.00p 95.00p 95.00p 0
26/03/2012 95.00p 95.00p 95.00p 95.00p 0
23/03/2012 95.00p 95.00p 95.00p 95.00p 0
22/03/2012 95.00p 95.00p 95.00p 95.00p 0
21/03/2012 95.00p 95.00p 95.00p 95.00p 0
20/03/2012 95.00p 95.00p 95.00p 95.00p 0
19/03/2012 95.00p 95.00p 95.00p 95.00p 0
16/03/2012 95.00p 102.50p 94.47p 95.00p 0
15/03/2012 95.00p 102.50p 94.47p 95.00p 0
14/03/2012 95.00p 102.50p 94.47p 95.00p 0
13/03/2012 95.00p 102.50p 94.47p 95.00p 0
12/03/2012 95.00p 102.50p 94.47p 95.00p 0
09/03/2012 95.00p 102.50p 94.47p 95.00p 0
08/03/2012 95.00p 102.50p 94.47p 95.00p 0
07/03/2012 95.00p 102.50p 94.47p 95.00p 0
06/03/2012 95.00p 102.50p 94.47p 95.00p 0
05/03/2012 95.00p 102.50p 94.47p 95.00p 0
02/03/2012 95.00p 102.50p 94.47p 95.00p 0
01/03/2012 95.00p 102.50p 94.47p 95.00p 0
29/02/2012 95.00p 102.50p 94.47p 95.00p 0
28/02/2012 95.00p 102.50p 94.47p 95.00p 0
27/02/2012 102.50p 102.50p 94.47p 95.00p 1000
24/02/2012 102.50p 102.50p 102.00p 102.50p 35500
23/02/2012 102.50p 102.50p 95.00p 102.50p 0
22/02/2012 102.50p 102.50p 95.00p 102.50p 0
21/02/2012 102.50p 102.50p 95.00p 102.50p 0
20/02/2012 102.50p 102.50p 95.00p 102.50p 0
17/02/2012 102.50p 102.50p 95.00p 102.50p 0
16/02/2012 102.50p 102.50p 95.00p 102.50p 0
15/02/2012 102.50p 102.50p 95.00p 102.50p 0
14/02/2012 102.50p 102.50p 95.00p 102.50p 0
13/02/2012 102.50p 102.50p 95.00p 102.50p 600
10/02/2012 102.50p 110.00p 95.00p 102.50p 0
09/02/2012 102.50p 110.00p 95.00p 102.50p 0
08/02/2012 102.50p 110.00p 95.00p 102.50p 0
07/02/2012 102.50p 110.00p 95.00p 102.50p 0
06/02/2012 110.00p 110.00p 95.00p 102.50p 1300
03/02/2012 110.00p 112.50p 99.47p 110.00p 0
02/02/2012 110.00p 112.50p 99.47p 110.00p 0
01/02/2012 110.00p 112.50p 99.47p 110.00p 0
31/01/2012 110.00p 112.50p 99.47p 110.00p 0
30/01/2012 110.00p 112.50p 99.47p 110.00p 0
27/01/2012 110.00p 112.50p 99.47p 110.00p 0
26/01/2012 110.00p 112.50p 99.47p 110.00p 0
25/01/2012 110.00p 112.50p 99.47p 110.00p 0
24/01/2012 110.00p 112.50p 99.47p 110.00p 0
23/01/2012 110.00p 112.50p 99.47p 110.00p 0
20/01/2012 110.00p 112.50p 99.47p 110.00p 0
19/01/2012 110.00p 112.50p 99.47p 110.00p 0
18/01/2012 110.00p 112.50p 99.47p 110.00p 0
17/01/2012 110.00p 112.50p 99.47p 110.00p 0
16/01/2012 110.00p 112.50p 99.47p 110.00p 0
13/01/2012 110.00p 112.50p 99.47p 110.00p 0
12/01/2012 110.00p 112.50p 99.47p 110.00p 0
11/01/2012 110.00p 112.50p 99.47p 110.00p 0
10/01/2012 110.00p 112.50p 99.47p 110.00p 0
09/01/2012 110.00p 112.50p 99.47p 110.00p 0
06/01/2012 110.00p 112.50p 99.47p 110.00p 0
05/01/2012 110.00p 112.50p 99.47p 110.00p 0
04/01/2012 110.00p 112.50p 99.47p 110.00p 0
03/01/2012 110.00p 112.50p 99.47p 110.00p 0
30/12/2011 110.00p 112.50p 99.47p 110.00p 0
29/12/2011 110.00p 112.50p 99.47p 110.00p 0
28/12/2011 110.00p 112.50p 99.47p 110.00p 0
23/12/2011 110.00p 112.50p 99.47p 110.00p 0
22/12/2011 110.00p 112.50p 99.47p 110.00p 0
21/12/2011 110.00p 112.50p 99.47p 110.00p 0
20/12/2011 110.00p 112.50p 99.47p 110.00p 0
19/12/2011 110.00p 112.50p 99.47p 110.00p 0
16/12/2011 110.00p 112.50p 99.47p 110.00p 0
15/12/2011 110.00p 112.50p 99.47p 110.00p 0
14/12/2011 110.00p 112.50p 99.47p 110.00p 0
13/12/2011 112.50p 112.50p 99.47p 110.00p 1000
12/12/2011 112.50p 112.50p 102.00p 112.50p 0
09/12/2011 112.50p 112.50p 102.00p 112.50p 1000
08/12/2011 112.50p 115.00p 102.00p 112.50p 0
07/12/2011 112.50p 115.00p 102.00p 112.50p 0
06/12/2011 115.00p 115.00p 102.00p 112.50p 1000
05/12/2011 115.00p 115.00p 100.25p 115.00p 0
02/12/2011 115.00p 115.00p 100.25p 115.00p 0
01/12/2011 115.00p 115.00p 100.25p 115.00p 0
30/11/2011 115.00p 115.00p 100.25p 115.00p 0
29/11/2011 112.50p 115.00p 100.25p 115.00p 0
28/11/2011 112.50p 112.50p 100.25p 112.50p 0
25/11/2011 112.50p 112.50p 100.25p 112.50p 0
24/11/2011 112.50p 112.50p 100.25p 112.50p 0
23/11/2011 112.50p 112.50p 100.25p 112.50p 1000
22/11/2011 112.50p 125.00p 112.50p 112.50p 1678
21/11/2011 117.50p 117.50p 105.00p 112.50p 0
18/11/2011 117.50p 117.50p 105.00p 117.50p 0
17/11/2011 117.50p 117.50p 105.00p 117.50p 0
16/11/2011 117.50p 117.50p 105.00p 117.50p 0
15/11/2011 117.50p 117.50p 105.00p 117.50p 0
14/11/2011 117.50p 117.50p 105.00p 117.50p 0
11/11/2011 117.50p 117.50p 105.00p 117.50p 0
10/11/2011 117.50p 117.50p 105.00p 117.50p 0
09/11/2011 117.50p 117.50p 105.00p 117.50p 0
08/11/2011 105.00p 117.50p 105.00p 117.50p 500
07/11/2011 95.00p 105.00p 95.00p 105.00p 936
04/11/2011 95.00p 95.00p 91.00p 95.00p 0
03/11/2011 95.00p 95.00p 91.00p 95.00p 0
02/11/2011 95.00p 95.00p 91.00p 95.00p 2178
01/11/2011 95.00p 99.00p 85.00p 95.00p 0
31/10/2011 95.00p 99.00p 85.00p 95.00p 0
28/10/2011 95.00p 99.00p 85.00p 95.00p 0
27/10/2011 95.00p 99.00p 85.00p 95.00p 0
26/10/2011 95.00p 99.00p 85.00p 95.00p 0
25/10/2011 95.00p 99.00p 85.00p 95.00p 0
24/10/2011 95.00p 99.00p 85.00p 95.00p 0
21/10/2011 95.00p 99.00p 85.00p 95.00p 0
20/10/2011 95.00p 99.00p 85.00p 95.00p 0
19/10/2011 90.00p 99.00p 85.00p 95.00p 0
18/10/2011 90.00p 99.00p 90.00p 90.00p 0
17/10/2011 90.00p 99.00p 90.00p 90.00p 993
14/10/2011 90.00p 99.00p 85.00p 90.00p 0
13/10/2011 85.00p 99.00p 85.00p 90.00p 0
12/10/2011 85.00p 99.00p 85.00p 85.00p 0
11/10/2011 85.00p 99.00p 85.00p 85.00p 0
10/10/2011 85.00p 99.00p 85.00p 85.00p 0
07/10/2011 85.00p 99.00p 85.00p 85.00p 0
06/10/2011 85.00p 99.00p 85.00p 85.00p 0
05/10/2011 85.00p 99.00p 85.00p 85.00p 0
04/10/2011 85.00p 99.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits