Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2021 120.00p 120.00p 120.00p 120.00p 821
08/03/2021 120.00p 127.50p 120.00p 120.00p 3921
05/03/2021 120.00p 120.00p 120.00p 120.00p 701
04/03/2021 120.00p 120.00p 120.00p 120.00p 8225
03/03/2021 118.00p 125.50p 118.00p 120.00p 701
02/03/2021 118.00p 118.00p 118.00p 118.00p 0
01/03/2021 118.00p 118.00p 118.00p 118.00p 15
26/02/2021 118.00p 125.50p 118.00p 118.00p 15
25/02/2021 118.00p 118.00p 118.00p 118.00p 0
24/02/2021 118.00p 125.50p 118.00p 118.00p 2490
23/02/2021 118.00p 118.00p 118.00p 118.00p 0
22/02/2021 120.00p 120.00p 110.05p 118.00p 6436
19/02/2021 120.00p 120.00p 120.00p 120.00p 0
18/02/2021 120.00p 129.50p 120.00p 120.00p 918
17/02/2021 126.00p 129.50p 120.00p 120.00p 19
16/02/2021 126.00p 126.00p 126.00p 126.00p 0
15/02/2021 130.00p 137.00p 120.05p 126.00p 3996
12/02/2021 130.00p 130.00p 122.00p 130.00p 1862
11/02/2021 130.00p 130.00p 130.00p 130.00p 0
10/02/2021 130.00p 138.00p 120.05p 130.00p 6884
09/02/2021 122.00p 134.00p 122.00p 130.00p 4576
08/02/2021 122.00p 122.00p 122.00p 122.00p 0
05/02/2021 120.00p 129.00p 120.00p 122.00p 3138
04/02/2021 140.00p 140.00p 120.00p 120.00p 500
03/02/2021 147.50p 147.50p 120.00p 140.00p 5448
02/02/2021 147.50p 152.95p 147.50p 147.50p 10
01/02/2021 147.50p 147.50p 135.05p 147.50p 12
29/01/2021 147.50p 147.50p 147.50p 147.50p 0
28/01/2021 150.00p 150.00p 140.00p 147.50p 511
27/01/2021 150.00p 153.00p 150.00p 150.00p 3262
26/01/2021 150.00p 150.00p 150.00p 150.00p 0
25/01/2021 150.00p 150.00p 150.00p 150.00p 0
22/01/2021 150.00p 150.00p 140.17p 150.00p 1041
21/01/2021 150.00p 150.00p 150.00p 150.00p 0
20/01/2021 150.00p 155.00p 150.00p 150.00p 32
19/01/2021 150.00p 150.00p 150.00p 150.00p 0
18/01/2021 150.00p 150.00p 150.00p 150.00p 0
15/01/2021 150.00p 150.00p 139.67p 150.00p 1629
14/01/2021 150.00p 150.00p 150.00p 150.00p 0
13/01/2021 145.00p 157.00p 142.00p 150.00p 1835
12/01/2021 152.50p 152.50p 140.00p 145.00p 3019
11/01/2021 150.00p 158.00p 150.00p 152.50p 1282
08/01/2021 150.00p 150.00p 150.00p 150.00p 0
07/01/2021 150.00p 150.00p 150.00p 150.00p 0
06/01/2021 152.50p 152.50p 150.00p 150.00p 4650
05/01/2021 152.50p 162.50p 152.50p 152.50p 1225
04/01/2021 152.50p 152.50p 145.23p 152.50p 3377
31/12/2020 152.50p 163.00p 147.00p 152.50p 3030
30/12/2020 152.50p 152.50p 147.00p 152.50p 1616
29/12/2020 145.00p 160.76p 140.00p 152.50p 1748
24/12/2020 145.00p 145.00p 145.00p 145.00p 0
23/12/2020 145.00p 145.00p 145.00p 145.00p 0
22/12/2020 145.00p 160.00p 145.00p 145.00p 249
21/12/2020 145.00p 160.00p 145.00p 145.00p 210
18/12/2020 145.00p 145.00p 145.00p 145.00p 0
17/12/2020 142.50p 155.00p 142.50p 145.00p 645
16/12/2020 142.50p 155.00p 135.00p 142.50p 519
15/12/2020 142.50p 152.50p 142.50p 142.50p 647
14/12/2020 142.50p 142.50p 142.50p 142.50p 0
11/12/2020 142.50p 142.50p 142.50p 142.50p 0
10/12/2020 142.50p 152.50p 142.50p 142.50p 356
09/12/2020 142.50p 142.50p 135.67p 142.50p 3000
08/12/2020 135.00p 150.00p 135.00p 142.50p 2666
07/12/2020 130.00p 155.00p 130.00p 135.00p 5000
04/12/2020 130.00p 144.00p 130.00p 130.00p 1041
03/12/2020 130.00p 130.00p 130.00p 130.00p 0
02/12/2020 135.00p 135.00p 117.50p 130.00p 8216
01/12/2020 135.00p 135.00p 135.00p 135.00p 0
30/11/2020 135.00p 144.00p 135.00p 135.00p 1805
27/11/2020 135.00p 135.00p 135.00p 135.00p 0
26/11/2020 140.00p 144.00p 132.00p 135.00p 2633
25/11/2020 135.00p 140.00p 135.00p 140.00p 6751
24/11/2020 135.00p 135.00p 135.00p 135.00p 0
23/11/2020 140.00p 140.00p 132.00p 135.00p 3958
20/11/2020 140.00p 140.00p 140.00p 140.00p 0
19/11/2020 140.00p 140.00p 140.00p 140.00p 0
18/11/2020 140.00p 149.80p 140.00p 140.00p 2736
17/11/2020 140.00p 140.00p 140.00p 140.00p 8690
16/11/2020 140.00p 140.00p 131.00p 140.00p 165
13/11/2020 140.00p 140.00p 140.00p 140.00p 0
12/11/2020 140.00p 140.00p 140.00p 140.00p 0
10/11/2020 120.00p 130.00p 120.00p 130.00p 160
09/11/2020 115.00p 130.00p 115.00p 120.00p 3008
06/11/2020 115.00p 115.00p 115.00p 115.00p 0
05/11/2020 115.00p 115.00p 115.00p 115.00p 0
04/11/2020 115.00p 115.00p 115.00p 115.00p 0
03/11/2020 120.00p 120.00p 110.00p 115.00p 6278
02/11/2020 120.00p 120.00p 120.00p 120.00p 0
30/10/2020 120.00p 120.00p 120.00p 120.00p 0
29/10/2020 120.00p 120.00p 120.00p 120.00p 0
28/10/2020 120.00p 120.00p 120.00p 120.00p 0
27/10/2020 120.00p 125.00p 120.00p 120.00p 500
26/10/2020 120.00p 126.00p 120.00p 120.00p 3958
23/10/2020 120.00p 120.00p 120.00p 120.00p 0
22/10/2020 120.00p 120.00p 107.00p 120.00p 4345
21/10/2020 112.50p 120.00p 110.05p 120.00p 6010
20/10/2020 112.50p 115.05p 112.50p 112.50p 1296
19/10/2020 110.50p 114.40p 110.50p 112.50p 4327
16/10/2020 110.50p 110.50p 110.50p 110.50p 0
15/10/2020 110.50p 110.50p 110.50p 110.50p 0
14/10/2020 110.50p 110.50p 110.50p 110.50p 8702
13/10/2020 117.50p 117.50p 101.00p 110.50p 5917
12/10/2020 117.50p 121.75p 117.50p 117.50p 38
09/10/2020 117.50p 117.50p 117.50p 117.50p 2525
08/10/2020 117.50p 117.50p 117.50p 117.50p 0
07/10/2020 117.50p 117.50p 117.50p 117.50p 0
06/10/2020 117.50p 117.50p 117.50p 117.50p 0
05/10/2020 117.50p 117.50p 117.50p 117.50p 0
02/10/2020 117.50p 117.50p 117.50p 117.50p 0
01/10/2020 117.50p 117.50p 117.50p 117.50p 0
30/09/2020 110.00p 117.50p 110.00p 117.50p 4310
29/09/2020 110.00p 110.00p 110.00p 110.00p 0
28/09/2020 130.00p 130.00p 108.00p 110.00p 5000
25/09/2020 130.00p 130.00p 130.00p 130.00p 0
24/09/2020 130.00p 134.90p 130.00p 130.00p 163
23/09/2020 130.00p 130.00p 130.00p 130.00p 0
22/09/2020 130.00p 130.00p 130.00p 130.00p 0
21/09/2020 130.00p 130.00p 130.00p 130.00p 0
18/09/2020 130.00p 130.00p 130.00p 130.00p 0
17/09/2020 130.00p 134.90p 120.00p 130.00p 3493
16/09/2020 130.00p 130.00p 120.00p 130.00p 667
15/09/2020 130.00p 130.00p 130.00p 130.00p 0
14/09/2020 130.00p 130.00p 130.00p 130.00p 0
11/09/2020 130.00p 130.00p 130.00p 130.00p 0
10/09/2020 135.00p 135.00p 120.00p 130.00p 627
09/09/2020 135.00p 135.00p 135.00p 135.00p 0
08/09/2020 137.50p 137.50p 125.00p 135.00p 500
07/09/2020 140.00p 140.00p 125.00p 137.50p 2291
04/09/2020 140.00p 140.00p 140.00p 140.00p 0
03/09/2020 140.00p 140.00p 140.00p 140.00p 0
02/09/2020 140.00p 140.00p 140.00p 140.00p 0
01/09/2020 140.00p 140.00p 140.00p 140.00p 0
28/08/2020 140.00p 140.00p 140.00p 140.00p 0
27/08/2020 140.00p 140.00p 140.00p 140.00p 0
26/08/2020 137.50p 147.00p 125.00p 140.00p 4900
25/08/2020 137.50p 137.50p 125.00p 137.50p 3800
24/08/2020 135.00p 137.50p 135.00p 137.50p 7588
21/08/2020 135.00p 135.00p 135.00p 135.00p 0
20/08/2020 135.00p 135.00p 135.00p 135.00p 0
19/08/2020 135.00p 135.00p 135.00p 135.00p 229
18/08/2020 135.00p 135.00p 135.00p 135.00p 0
17/08/2020 135.00p 135.00p 135.00p 135.00p 0
14/08/2020 137.50p 137.50p 122.50p 135.00p 2164
13/08/2020 137.50p 137.50p 137.50p 137.50p 0
12/08/2020 137.50p 137.50p 137.50p 137.50p 0
11/08/2020 137.50p 139.50p 137.50p 137.50p 210
10/08/2020 137.50p 137.50p 137.50p 137.50p 0
07/08/2020 132.50p 137.50p 132.40p 137.50p 3808
06/08/2020 132.50p 132.50p 132.50p 132.50p 0
05/08/2020 132.50p 132.50p 132.50p 132.50p 0
04/08/2020 132.50p 132.50p 132.50p 132.50p 0
03/08/2020 132.50p 132.50p 132.50p 132.50p 0
31/07/2020 132.50p 132.50p 132.40p 132.50p 747
30/07/2020 132.50p 132.50p 132.50p 132.50p 0
29/07/2020 132.50p 132.50p 132.50p 132.50p 0
28/07/2020 132.50p 132.50p 132.50p 132.50p 0
27/07/2020 132.50p 132.50p 132.50p 132.50p 0
24/07/2020 132.50p 132.50p 132.50p 132.50p 0
23/07/2020 132.50p 132.50p 132.40p 132.50p 2874
22/07/2020 132.50p 132.50p 132.50p 132.50p 0
21/07/2020 132.50p 132.50p 132.50p 132.50p 0
20/07/2020 132.50p 132.50p 132.50p 132.50p 0
17/07/2020 132.50p 132.50p 132.50p 132.50p 0
16/07/2020 127.50p 132.50p 127.50p 132.50p 7539
15/07/2020 127.50p 132.50p 127.50p 127.50p 233
14/07/2020 127.50p 127.50p 127.50p 127.50p 0
13/07/2020 127.50p 127.50p 127.50p 127.50p 0
10/07/2020 127.50p 132.50p 127.50p 127.50p 74
09/07/2020 127.50p 127.50p 127.50p 127.50p 0
08/07/2020 127.50p 127.50p 127.50p 127.50p 0
07/07/2020 117.50p 127.50p 117.50p 127.50p 4039
06/07/2020 137.50p 137.50p 110.00p 117.50p 2038
03/07/2020 137.50p 137.50p 137.50p 137.50p 0
02/07/2020 137.50p 137.50p 137.50p 137.50p 0
01/07/2020 140.00p 140.00p 125.00p 137.50p 723
30/06/2020 140.00p 140.00p 140.00p 140.00p 0
29/06/2020 140.00p 144.00p 140.00p 140.00p 1278
26/06/2020 140.00p 140.00p 140.00p 140.00p 0
25/06/2020 140.00p 140.00p 140.00p 140.00p 0
24/06/2020 140.00p 140.00p 140.00p 140.00p 0
23/06/2020 140.00p 140.00p 140.00p 140.00p 0
22/06/2020 140.00p 140.00p 125.00p 140.00p 1529
19/06/2020 140.00p 140.00p 140.00p 140.00p 0
18/06/2020 140.00p 140.00p 125.00p 140.00p 500
17/06/2020 145.00p 152.50p 127.00p 140.00p 2873
16/06/2020 145.00p 145.00p 145.00p 145.00p 0
15/06/2020 145.00p 145.00p 135.05p 145.00p 1389
12/06/2020 130.00p 155.00p 130.00p 145.00p 6105
11/06/2020 130.00p 130.00p 130.00p 130.00p 0
10/06/2020 121.00p 130.00p 121.00p 130.00p 3813
09/06/2020 121.00p 121.00p 121.00p 121.00p 0
08/06/2020 121.00p 129.95p 121.00p 121.00p 3354
05/06/2020 121.00p 121.00p 115.00p 121.00p 2829
04/06/2020 137.50p 137.50p 115.00p 121.00p 551
03/06/2020 137.50p 137.50p 137.50p 137.50p 12000
02/06/2020 137.50p 137.50p 137.50p 137.50p 0
01/06/2020 137.50p 137.50p 137.50p 137.50p 0
29/05/2020 142.50p 142.50p 130.00p 137.50p 3113
28/05/2020 145.00p 145.00p 140.00p 142.50p 1000
27/05/2020 150.00p 150.00p 140.00p 145.00p 2500

*Close Price adjusted for both dividends and splits