Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/11/2018 185.00p 185.00p 185.00p 185.00p 0
31/10/2018 185.00p 185.00p 185.00p 185.00p 0
30/10/2018 185.00p 185.00p 185.00p 185.00p 0
29/10/2018 185.00p 200.00p 180.00p 185.00p 0
26/10/2018 185.00p 185.00p 185.00p 185.00p 0
25/10/2018 185.00p 185.00p 185.00p 185.00p 0
24/10/2018 188.00p 190.00p 185.00p 185.00p 0
23/10/2018 188.00p 188.00p 188.00p 188.00p 0
22/10/2018 188.00p 188.00p 188.00p 188.00p 0
19/10/2018 188.00p 188.00p 188.00p 188.00p 0
18/10/2018 186.00p 194.00p 180.05p 188.00p 2339
17/10/2018 186.00p 186.00p 176.05p 186.00p 632
16/10/2018 186.00p 194.00p 186.00p 186.00p 288
15/10/2018 186.00p 186.00p 186.00p 186.00p 0
12/10/2018 180.00p 186.00p 180.00p 186.00p 0
11/10/2018 180.00p 180.00p 176.00p 180.00p 1172
10/10/2018 184.00p 192.00p 184.00p 184.00p 2604
09/10/2018 182.00p 184.00p 180.00p 184.00p 0
08/10/2018 195.00p 195.00p 180.05p 182.00p 815
05/10/2018 195.00p 195.00p 195.00p 195.00p 0
04/10/2018 204.00p 204.00p 195.00p 195.00p 0
03/10/2018 210.00p 212.00p 204.00p 204.00p 1410
02/10/2018 210.00p 210.00p 210.00p 210.00p 0
01/10/2018 210.00p 210.00p 210.00p 210.00p 0
28/09/2018 210.00p 210.00p 210.00p 210.00p 0
27/09/2018 210.00p 210.00p 210.00p 210.00p 0
26/09/2018 210.00p 215.00p 210.00p 210.00p 924
25/09/2018 210.00p 210.00p 200.60p 210.00p 34
24/09/2018 210.00p 210.00p 210.00p 210.00p 0
21/09/2018 210.00p 210.00p 210.00p 210.00p 0
20/09/2018 210.00p 215.00p 210.00p 210.00p 8
19/09/2018 210.00p 210.00p 210.00p 210.00p 0
18/09/2018 216.00p 216.00p 210.00p 210.00p 500
17/09/2018 216.00p 216.00p 216.00p 216.00p 0
14/09/2018 216.00p 216.00p 216.00p 216.00p 0
13/09/2018 216.00p 216.00p 216.00p 216.00p 0
12/09/2018 216.00p 216.00p 216.00p 216.00p 0
11/09/2018 216.00p 216.00p 216.00p 216.00p 0
10/09/2018 210.00p 217.00p 210.00p 216.00p 1378
07/09/2018 215.00p 215.00p 200.00p 210.00p 3947
06/09/2018 215.00p 215.00p 215.00p 215.00p 0
05/09/2018 215.00p 215.00p 215.00p 215.00p 0
04/09/2018 215.00p 215.00p 215.00p 215.00p 0
03/09/2018 215.00p 215.00p 210.00p 215.00p 1250
31/08/2018 209.00p 215.00p 209.00p 215.00p 930
30/08/2018 195.00p 210.00p 195.00p 209.00p 1125
29/08/2018 195.00p 195.00p 195.00p 195.00p 0
28/08/2018 195.00p 200.00p 184.50p 195.00p 2680
24/08/2018 240.00p 240.00p 195.00p 195.00p 2500
23/08/2018 240.00p 240.00p 240.00p 240.00p 0
22/08/2018 240.00p 240.00p 240.00p 240.00p 3172
21/08/2018 240.00p 240.00p 240.00p 240.00p 0
20/08/2018 240.00p 240.00p 240.00p 240.00p 0
17/08/2018 240.00p 240.00p 240.00p 240.00p 0
16/08/2018 240.00p 240.00p 240.00p 240.00p 0
15/08/2018 240.00p 249.00p 240.00p 240.00p 2500
14/08/2018 260.00p 260.05p 240.00p 240.00p 5559
13/08/2018 260.00p 260.00p 260.00p 260.00p 0
10/08/2018 260.00p 260.00p 260.00p 260.00p 0
09/08/2018 255.00p 260.00p 255.00p 260.00p 4000
08/08/2018 255.00p 255.00p 255.00p 255.00p 0
07/08/2018 255.00p 258.00p 255.00p 255.00p 2700
06/08/2018 260.00p 260.00p 252.00p 255.00p 2500
03/08/2018 260.00p 260.00p 260.00p 260.00p 0
02/08/2018 260.00p 268.00p 260.00p 260.00p 200
01/08/2018 260.00p 260.00p 260.00p 260.00p 0
31/07/2018 260.00p 268.00p 260.00p 260.00p 930
30/07/2018 260.00p 260.00p 252.00p 260.00p 500
27/07/2018 260.00p 260.00p 252.00p 260.00p 91
26/07/2018 260.00p 260.00p 260.00p 260.00p 0
25/07/2018 260.00p 260.00p 260.00p 260.00p 0
24/07/2018 260.00p 260.00p 255.00p 260.00p 0
23/07/2018 260.00p 260.00p 252.00p 260.00p 400
20/07/2018 255.00p 260.00p 245.00p 260.00p 2000
19/07/2018 255.00p 255.00p 255.00p 255.00p 3745
18/07/2018 265.00p 265.00p 241.50p 255.00p 5799
17/07/2018 270.00p 270.00p 260.05p 265.00p 2000
16/07/2018 265.00p 270.00p 251.00p 270.00p 8
13/07/2018 255.00p 265.00p 255.00p 265.00p 0
12/07/2018 275.00p 275.00p 241.00p 255.00p 5747
11/07/2018 275.00p 275.00p 260.05p 275.00p 2660
10/07/2018 275.00p 285.50p 275.00p 275.00p 632
09/07/2018 265.00p 279.00p 260.00p 275.00p 1521
06/07/2018 270.00p 279.99p 250.00p 265.00p 721
05/07/2018 270.00p 270.00p 260.00p 270.00p 3
04/07/2018 270.00p 270.00p 260.00p 270.00p 59
03/07/2018 270.00p 275.00p 270.00p 270.00p 0
02/07/2018 270.00p 279.99p 260.00p 270.00p 1531
29/06/2018 270.00p 280.00p 270.00p 270.00p 1071
28/06/2018 270.00p 280.00p 270.00p 270.00p 1515
27/06/2018 300.00p 300.00p 260.00p 270.00p 3796
26/06/2018 305.00p 320.00p 300.00p 300.00p 4982
25/06/2018 305.00p 305.00p 305.00p 305.00p 3630
22/06/2018 305.00p 320.00p 300.00p 305.00p 3059
21/06/2018 305.00p 305.00p 300.00p 305.00p 6936
20/06/2018 305.00p 315.00p 300.00p 305.00p 1815
19/06/2018 305.00p 315.00p 296.60p 305.00p 1904
18/06/2018 310.00p 310.00p 304.00p 305.00p 100
15/06/2018 300.00p 320.00p 300.00p 310.00p 580
14/06/2018 285.00p 300.00p 280.00p 300.00p 2068
13/06/2018 290.00p 310.00p 285.00p 285.00p 4626
12/06/2018 275.00p 290.00p 272.00p 290.00p 2316
11/06/2018 275.00p 279.50p 272.00p 275.00p 5582
08/06/2018 275.00p 279.00p 275.00p 275.00p 1428
07/06/2018 285.00p 285.00p 268.00p 275.00p 3406
06/06/2018 275.00p 300.00p 275.00p 285.00p 2298
05/06/2018 275.00p 287.00p 275.00p 275.00p 70
04/06/2018 275.00p 275.00p 275.00p 275.00p 0
01/06/2018 275.00p 287.00p 265.00p 275.00p 233
31/05/2018 270.00p 285.00p 270.00p 275.00p 1389
30/05/2018 270.00p 270.00p 265.00p 270.00p 1207
29/05/2018 265.00p 270.00p 265.00p 270.00p 6999
25/05/2018 265.00p 299.25p 265.00p 265.00p 6536
24/05/2018 265.00p 265.00p 265.00p 265.00p 0
23/05/2018 265.00p 274.00p 265.00p 265.00p 91
22/05/2018 260.00p 268.00p 251.20p 260.00p 3023
21/05/2018 260.00p 260.00p 260.00p 260.00p 0
18/05/2018 255.00p 260.00p 255.00p 260.00p 4116
17/05/2018 280.00p 289.00p 255.00p 255.00p 865
16/05/2018 245.00p 280.00p 245.00p 280.00p 8971
15/05/2018 245.00p 257.00p 245.00p 245.00p 1943
14/05/2018 245.00p 260.00p 240.00p 245.00p 3699
11/05/2018 245.00p 245.00p 245.00p 245.00p 0
10/05/2018 245.00p 245.00p 240.00p 245.00p 500
09/05/2018 241.00p 260.00p 241.00p 245.00p 1538
08/05/2018 235.00p 250.00p 235.00p 241.00p 1495
04/05/2018 233.00p 235.00p 233.00p 235.00p 2819
03/05/2018 233.00p 233.00p 233.00p 233.00p 0
02/05/2018 233.00p 233.00p 233.00p 233.00p 0
01/05/2018 233.00p 233.00p 233.00p 233.00p 4016
30/04/2018 225.00p 240.00p 225.00p 233.00p 625
27/04/2018 225.00p 225.00p 225.00p 225.00p 0
26/04/2018 225.00p 225.00p 218.00p 225.00p 1000
25/04/2018 225.00p 225.00p 225.00p 225.00p 0
24/04/2018 225.00p 234.00p 225.00p 225.00p 59
23/04/2018 218.00p 225.00p 218.00p 225.00p 0
20/04/2018 218.00p 218.00p 218.00p 218.00p 0
19/04/2018 218.00p 218.00p 218.00p 218.00p 0
18/04/2018 225.00p 225.00p 207.79p 218.00p 3292
17/04/2018 225.00p 225.00p 218.00p 225.00p 8041
16/04/2018 225.00p 225.00p 213.00p 225.00p 1590
13/04/2018 225.00p 239.00p 225.00p 225.00p 209
12/04/2018 240.00p 240.00p 225.00p 225.00p 1227
11/04/2018 240.00p 250.00p 240.00p 240.00p 2000
10/04/2018 240.00p 240.00p 240.00p 240.00p 0
09/04/2018 240.00p 240.00p 240.00p 240.00p 0
06/04/2018 244.00p 244.00p 232.80p 240.00p 1736
05/04/2018 249.00p 258.00p 241.00p 244.00p 3325
04/04/2018 249.00p 249.00p 249.00p 249.00p 0
03/04/2018 240.00p 270.00p 240.00p 249.00p 7999
29/03/2018 240.00p 240.00p 240.00p 240.00p 0
28/03/2018 240.00p 240.00p 240.00p 240.00p 0
27/03/2018 240.00p 240.00p 240.00p 240.00p 0
26/03/2018 245.00p 245.00p 230.00p 240.00p 650
23/03/2018 245.00p 245.00p 245.00p 245.00p 0
22/03/2018 225.00p 259.00p 225.00p 245.00p 5621
21/03/2018 225.00p 225.00p 225.00p 225.00p 0
20/03/2018 225.00p 225.00p 225.00p 225.00p 0
19/03/2018 225.00p 225.00p 225.00p 225.00p 0
16/03/2018 225.00p 225.00p 225.00p 225.00p 0
15/03/2018 225.00p 225.00p 225.00p 225.00p 0
14/03/2018 225.00p 230.00p 225.00p 225.00p 1335
13/03/2018 225.00p 225.00p 212.00p 217.00p 2096
12/03/2018 237.00p 242.00p 225.00p 225.00p 2678
09/03/2018 237.00p 237.00p 230.00p 237.00p 100
08/03/2018 236.00p 237.90p 236.00p 237.00p 2080
07/03/2018 236.00p 236.00p 236.00p 236.00p 0
06/03/2018 236.00p 237.92p 236.00p 236.00p 2096
05/03/2018 236.00p 238.00p 236.00p 236.00p 1535
02/03/2018 236.00p 236.00p 228.00p 236.00p 150
01/03/2018 236.00p 238.72p 228.00p 236.00p 770
28/02/2018 236.00p 236.00p 236.00p 236.00p 5000
27/02/2018 210.00p 236.00p 225.00p 236.00p 0
26/02/2018 220.00p 225.00p 220.00p 225.00p 6250
23/02/2018 215.00p 230.00p 215.00p 220.00p 400
22/02/2018 215.00p 215.00p 215.00p 215.00p 0
21/02/2018 205.00p 220.00p 205.00p 215.00p 2250
20/02/2018 205.00p 220.00p 205.00p 205.00p 23
19/02/2018 215.00p 227.00p 200.00p 205.00p 5338
16/02/2018 206.00p 227.00p 206.00p 215.00p 4036
15/02/2018 206.00p 206.00p 206.00p 206.00p 0
14/02/2018 206.00p 206.00p 206.00p 206.00p 0
13/02/2018 192.50p 206.00p 192.50p 206.00p 100
12/02/2018 192.50p 192.50p 192.50p 192.50p 0
09/02/2018 187.50p 195.00p 186.00p 192.50p 6350
08/02/2018 187.50p 195.00p 187.50p 187.50p 400
07/02/2018 187.50p 187.50p 187.50p 187.50p 0
06/02/2018 185.00p 187.50p 185.00p 187.50p 0
05/02/2018 180.00p 194.00p 175.00p 185.00p 10625
02/02/2018 175.00p 175.00p 175.00p 175.00p 0
01/02/2018 182.00p 182.00p 172.00p 175.00p 2500
31/01/2018 182.00p 182.00p 182.00p 182.00p 0
30/01/2018 187.50p 187.50p 182.00p 182.00p 0
29/01/2018 187.50p 187.50p 187.50p 187.50p 0
26/01/2018 187.50p 187.50p 175.00p 187.50p 285
25/01/2018 205.00p 205.00p 187.50p 187.50p 0
24/01/2018 205.00p 205.00p 205.00p 205.00p 0
23/01/2018 205.00p 205.00p 205.00p 205.00p 0
22/01/2018 205.00p 205.00p 205.00p 205.00p 0
19/01/2018 205.00p 205.00p 205.00p 205.00p 0

*Close Price adjusted for both dividends and splits