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 |
|---|---|---|---|---|---|
| 19/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 841 |
| 16/08/2019 | 225.00p | 236.40p | 225.00p | 225.00p | 2100 |
| 15/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/08/2019 | 225.00p | 239.95p | 210.05p | 225.00p | 2373 |
| 12/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/08/2019 | 235.00p | 235.00p | 215.00p | 225.00p | 2087 |
| 08/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/08/2019 | 235.00p | 246.40p | 235.00p | 235.00p | 810 |
| 05/08/2019 | 225.00p | 238.00p | 220.05p | 235.00p | 2728 |
| 02/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/08/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/07/2019 | 225.00p | 238.00p | 225.00p | 225.00p | 650 |
| 30/07/2019 | 225.00p | 238.00p | 215.00p | 225.00p | 457 |
| 29/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4192 |
| 26/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 118 |
| 23/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/07/2019 | 225.00p | 225.00p | 214.50p | 225.00p | 928 |
| 17/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4192 |
| 12/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2019 | 225.00p | 225.00p | 211.05p | 225.00p | 952 |
| 09/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 42 |
| 08/07/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 1981 |
| 05/07/2019 | 225.00p | 225.00p | 210.05p | 225.00p | 70 |
| 04/07/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 888 |
| 03/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/07/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/06/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/06/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/06/2019 | 225.00p | 240.00p | 210.00p | 220.00p | 4980 |
| 25/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/06/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 2822 |
| 21/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/06/2019 | 225.00p | 245.00p | 225.00p | 225.00p | 2020 |
| 19/06/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 560 |
| 18/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/06/2019 | 225.00p | 225.00p | 215.00p | 225.00p | 161 |
| 13/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/06/2019 | 225.00p | 238.50p | 225.00p | 225.00p | 2878 |
| 11/06/2019 | 225.00p | 233.00p | 225.00p | 225.00p | 70 |
| 10/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/06/2019 | 225.00p | 233.40p | 225.00p | 225.00p | 1198 |
| 05/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/06/2019 | 225.00p | 233.40p | 225.00p | 225.00p | 100 |
| 03/06/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 4000 |
| 29/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/05/2019 | 225.00p | 239.95p | 225.00p | 225.00p | 117 |
| 23/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/05/2019 | 245.00p | 258.50p | 245.00p | 245.00p | 580 |
| 20/05/2019 | 245.00p | 258.50p | 245.00p | 245.00p | 112 |
| 17/05/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/05/2019 | 245.00p | 245.00p | 230.05p | 245.00p | 880 |
| 15/05/2019 | 235.00p | 249.88p | 235.00p | 245.00p | 3661 |
| 14/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 6173 |
| 10/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/05/2019 | 220.00p | 235.00p | 220.00p | 235.00p | 4077 |
| 08/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/05/2019 | 220.00p | 229.95p | 220.00p | 220.00p | 2277 |
| 03/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/04/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/04/2019 | 220.00p | 227.00p | 220.00p | 220.00p | 431 |
| 26/04/2019 | 210.00p | 220.00p | 210.00p | 220.00p | 2267 |
| 25/04/2019 | 210.00p | 219.95p | 200.05p | 210.00p | 175 |
| 24/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 3237 |
| 23/04/2019 | 215.00p | 215.00p | 190.00p | 210.00p | 1320 |
| 18/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 2900 |
| 16/04/2019 | 215.00p | 215.00p | 205.00p | 215.00p | 796 |
| 15/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 2087 |
| 12/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/04/2019 | 225.00p | 235.00p | 200.00p | 215.00p | 3624 |
| 10/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/04/2019 | 210.00p | 225.00p | 200.05p | 225.00p | 1450 |
| 08/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/04/2019 | 205.00p | 219.80p | 205.00p | 210.00p | 1050 |
| 03/04/2019 | 205.00p | 205.00p | 190.00p | 190.00p | 0 |
| 02/04/2019 | 205.00p | 205.00p | 200.05p | 205.00p | 70 |
| 01/04/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 1805 |
| 29/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 1185 |
| 28/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 3113 |
| 27/03/2019 | 225.00p | 225.00p | 210.00p | 210.00p | 573 |
| 26/03/2019 | 225.00p | 227.00p | 225.00p | 225.00p | 124 |
| 25/03/2019 | 245.00p | 245.00p | 218.00p | 225.00p | 3017 |
| 22/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 2211 |
| 20/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/03/2019 | 255.00p | 255.00p | 244.00p | 245.00p | 3600 |
| 18/03/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 520 |
| 15/03/2019 | 255.00p | 255.00p | 240.05p | 255.00p | 422 |
| 14/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 13/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 12/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/03/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 2600 |
| 07/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 3000 |
| 06/03/2019 | 255.00p | 265.00p | 255.00p | 255.00p | 373 |
| 05/03/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/03/2019 | 245.00p | 255.00p | 240.05p | 255.00p | 1271 |
| 01/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/02/2019 | 245.00p | 245.00p | 240.05p | 245.00p | 17 |
| 27/02/2019 | 234.00p | 245.00p | 234.00p | 245.00p | 3234 |
| 26/02/2019 | 236.00p | 244.00p | 230.05p | 234.00p | 828 |
| 25/02/2019 | 228.00p | 236.00p | 228.00p | 236.00p | 1647 |
| 22/02/2019 | 225.00p | 228.00p | 225.00p | 228.00p | 5950 |
| 21/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/02/2019 | 220.00p | 225.00p | 220.00p | 225.00p | 4444 |
| 19/02/2019 | 220.00p | 220.00p | 210.05p | 220.00p | 795 |
| 18/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/02/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/02/2019 | 205.00p | 220.00p | 205.00p | 220.00p | 1560 |
| 11/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/02/2019 | 202.50p | 205.00p | 202.50p | 205.00p | 0 |
| 07/02/2019 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 06/02/2019 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 05/02/2019 | 197.50p | 202.50p | 197.50p | 202.50p | 600 |
| 04/02/2019 | 195.00p | 197.50p | 195.00p | 197.50p | 0 |
| 01/02/2019 | 192.50p | 195.00p | 192.50p | 195.00p | 4020 |
| 31/01/2019 | 182.50p | 192.50p | 182.50p | 192.50p | 928 |
| 30/01/2019 | 182.50p | 188.50p | 182.50p | 182.50p | 99 |
| 29/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/01/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/01/2019 | 175.00p | 185.00p | 175.00p | 182.50p | 4144 |
| 21/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/01/2019 | 180.00p | 185.00p | 175.00p | 175.00p | 0 |
| 17/01/2019 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
| 16/01/2019 | 177.50p | 183.50p | 177.50p | 177.50p | 159 |
| 15/01/2019 | 175.00p | 177.50p | 172.50p | 177.50p | 0 |
| 14/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/01/2019 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 09/01/2019 | 190.00p | 190.00p | 180.00p | 180.00p | 3200 |
| 08/01/2019 | 190.00p | 196.00p | 190.00p | 190.00p | 0 |
| 07/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 04/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/01/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/12/2018 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
| 21/12/2018 | 195.00p | 195.00p | 187.50p | 187.50p | 0 |
| 20/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/12/2018 | 195.00p | 200.00p | 195.00p | 195.00p | 500 |
| 14/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/12/2018 | 195.00p | 195.00p | 190.05p | 195.00p | 444 |
| 04/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/12/2018 | 193.00p | 195.00p | 193.00p | 195.00p | 0 |
| 30/11/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 29/11/2018 | 191.00p | 193.00p | 186.05p | 193.00p | 357 |
| 28/11/2018 | 191.00p | 198.20p | 191.00p | 191.00p | 1000 |
| 27/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 26/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 23/11/2018 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 22/11/2018 | 185.00p | 191.00p | 185.00p | 191.00p | 10000 |
| 21/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/11/2018 | 180.00p | 185.00p | 180.00p | 185.00p | 527 |
| 08/11/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/11/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/11/2018 | 185.00p | 185.00p | 180.00p | 180.00p | 921 |
| 05/11/2018 | 185.00p | 189.00p | 185.00p | 185.00p | 921 |
| 02/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
*Close Price adjusted for both dividends and splits