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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Caledonian Trust (CNN) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/05/2020 | 155.00p | 155.00p | 150.00p | 150.00p | 7000 |
| 25/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/05/2020 | 155.00p | 155.00p | 145.10p | 155.00p | 1052 |
| 20/05/2020 | 155.00p | 164.00p | 145.10p | 155.00p | 3703 |
| 19/05/2020 | 155.00p | 155.00p | 145.10p | 155.00p | 1463 |
| 18/05/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 4443 |
| 15/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 3540 |
| 14/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 606 |
| 12/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 148 |
| 11/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 600 |
| 05/05/2020 | 155.00p | 165.00p | 155.00p | 155.00p | 175 |
| 04/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/04/2020 | 155.00p | 167.00p | 140.00p | 155.00p | 8856 |
| 29/04/2020 | 147.50p | 167.00p | 147.50p | 155.00p | 1568 |
| 28/04/2020 | 145.00p | 149.95p | 145.00p | 147.50p | 2200 |
| 27/04/2020 | 155.00p | 155.00p | 140.00p | 145.00p | 5258 |
| 24/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/04/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 408 |
| 22/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/04/2020 | 165.00p | 165.00p | 155.00p | 155.00p | 1000 |
| 17/04/2020 | 170.00p | 177.00p | 170.00p | 175.00p | 2253 |
| 16/04/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/04/2020 | 175.00p | 182.00p | 160.00p | 170.00p | 2274 |
| 14/04/2020 | 175.00p | 182.00p | 175.00p | 175.00p | 733 |
| 13/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/04/2020 | 172.50p | 184.82p | 172.50p | 175.00p | 1616 |
| 07/04/2020 | 152.50p | 172.50p | 152.50p | 172.50p | 1000 |
| 06/04/2020 | 152.50p | 152.50p | 150.05p | 152.50p | 1500 |
| 03/04/2020 | 147.50p | 155.00p | 147.50p | 152.50p | 865 |
| 02/04/2020 | 145.00p | 149.50p | 145.00p | 147.50p | 324 |
| 01/04/2020 | 155.00p | 155.00p | 140.00p | 145.00p | 12230 |
| 31/03/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 222 |
| 30/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 26/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 25/03/2020 | 155.00p | 169.95p | 150.05p | 155.00p | 4759 |
| 24/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/03/2020 | 155.00p | 169.95p | 155.00p | 155.00p | 2346 |
| 19/03/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/03/2020 | 172.50p | 182.00p | 155.00p | 155.00p | 156 |
| 17/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 13/03/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 12/03/2020 | 172.50p | 179.00p | 161.00p | 172.50p | 4570 |
| 11/03/2020 | 167.50p | 179.99p | 161.00p | 172.50p | 1914 |
| 10/03/2020 | 167.50p | 167.50p | 155.05p | 167.50p | 200 |
| 09/03/2020 | 172.50p | 180.00p | 159.89p | 167.50p | 2448 |
| 06/03/2020 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 05/03/2020 | 177.50p | 184.00p | 177.50p | 177.50p | 9 |
| 04/03/2020 | 177.50p | 184.00p | 171.00p | 177.50p | 2582 |
| 03/03/2020 | 185.00p | 185.00p | 170.00p | 177.50p | 2500 |
| 02/03/2020 | 185.00p | 190.00p | 185.00p | 185.00p | 1052 |
| 28/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/02/2020 | 185.00p | 192.00p | 185.00p | 185.00p | 9 |
| 26/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/02/2020 | 185.00p | 192.00p | 185.00p | 185.00p | 1560 |
| 24/02/2020 | 180.00p | 187.00p | 180.00p | 185.00p | 1868 |
| 21/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/02/2020 | 180.00p | 187.50p | 180.00p | 180.00p | 152 |
| 18/02/2020 | 185.00p | 185.00p | 172.00p | 180.00p | 3482 |
| 17/02/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/02/2020 | 195.00p | 195.00p | 172.00p | 185.00p | 500 |
| 13/02/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/02/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 7498 |
| 11/02/2020 | 190.00p | 199.95p | 190.00p | 195.00p | 271 |
| 10/02/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 5164 |
| 07/02/2020 | 180.00p | 190.00p | 180.00p | 190.00p | 7936 |
| 06/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/02/2020 | 180.00p | 187.00p | 180.00p | 180.00p | 3000 |
| 31/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/01/2020 | 180.00p | 188.00p | 175.00p | 180.00p | 2729 |
| 29/01/2020 | 175.00p | 184.00p | 175.00p | 180.00p | 2763 |
| 28/01/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/01/2020 | 172.50p | 179.00p | 172.50p | 175.00p | 2250 |
| 24/01/2020 | 197.00p | 197.00p | 172.50p | 172.50p | 3237 |
| 23/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 17/01/2020 | 200.00p | 200.00p | 184.00p | 197.00p | 740 |
| 16/01/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 6347 |
| 15/01/2020 | 200.00p | 205.00p | 200.00p | 200.00p | 10187 |
| 14/01/2020 | 205.00p | 205.00p | 200.00p | 200.00p | 50 |
| 13/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2020 | 205.00p | 209.00p | 205.00p | 205.00p | 1722 |
| 09/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2020 | 205.00p | 209.00p | 205.00p | 205.00p | 956 |
| 07/01/2020 | 187.50p | 205.00p | 187.50p | 205.00p | 1951 |
| 06/01/2020 | 182.50p | 189.90p | 182.50p | 187.50p | 1575 |
| 03/01/2020 | 182.50p | 190.00p | 182.50p | 182.50p | 1311 |
| 02/01/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 01/01/2020 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 31/12/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/12/2019 | 177.50p | 183.75p | 177.50p | 182.50p | 5551 |
| 27/12/2019 | 180.00p | 180.00p | 163.00p | 177.50p | 2000 |
| 26/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/12/2019 | 187.50p | 187.50p | 170.00p | 180.00p | 2584 |
| 17/12/2019 | 172.50p | 184.00p | 172.50p | 172.50p | 1620 |
| 16/12/2019 | 172.50p | 172.50p | 160.05p | 172.50p | 3516 |
| 13/12/2019 | 162.50p | 172.50p | 162.50p | 172.50p | 2934 |
| 12/12/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/12/2019 | 167.50p | 167.50p | 150.00p | 162.50p | 1727 |
| 10/12/2019 | 177.50p | 177.50p | 167.50p | 167.50p | 4587 |
| 09/12/2019 | 185.00p | 185.00p | 170.00p | 177.50p | 1566 |
| 06/12/2019 | 190.00p | 190.00p | 170.05p | 185.00p | 3000 |
| 05/12/2019 | 200.00p | 200.00p | 190.00p | 190.00p | 2267 |
| 04/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/11/2019 | 200.00p | 204.50p | 200.00p | 200.00p | 4463 |
| 28/11/2019 | 200.00p | 206.00p | 200.00p | 200.00p | 5591 |
| 27/11/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 598 |
| 26/11/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 966 |
| 25/11/2019 | 200.00p | 208.00p | 200.00p | 200.00p | 7398 |
| 22/11/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/11/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/11/2019 | 200.00p | 209.00p | 200.00p | 200.00p | 136 |
| 19/11/2019 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 18/11/2019 | 217.00p | 220.00p | 194.65p | 205.00p | 2900 |
| 15/11/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 14/11/2019 | 217.00p | 220.00p | 217.00p | 217.00p | 679 |
| 13/11/2019 | 220.00p | 220.00p | 217.00p | 217.00p | 0 |
| 12/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/11/2019 | 220.00p | 225.00p | 220.00p | 220.00p | 105 |
| 07/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/10/2019 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 30/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 7681 |
| 29/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5338 |
| 28/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5000 |
| 23/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 169 |
| 17/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2019 | 225.00p | 229.50p | 225.00p | 225.00p | 124 |
| 15/10/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 334 |
| 14/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/10/2019 | 220.00p | 220.00p | 210.00p | 220.00p | 500 |
| 04/10/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/10/2019 | 225.00p | 225.00p | 210.00p | 220.00p | 669 |
| 02/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/09/2019 | 225.00p | 230.00p | 225.00p | 225.00p | 122 |
| 24/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/09/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 1000 |
| 20/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/09/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 1560 |
| 18/09/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 663 |
| 17/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/09/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 418 |
| 11/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 8312 |
| 10/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/09/2019 | 225.00p | 235.50p | 225.00p | 225.00p | 2118 |
| 05/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4020 |
| 30/08/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 1200 |
| 29/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 500 |
| 28/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 418 |
| 27/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 118 |
| 23/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/08/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 28 |
| 21/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
*Close Price adjusted for both dividends and splits