Caledonian Trust (CNN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
18/01/2018 200.00p 215.00p 200.00p 205.00p 1160
17/01/2018 204.50p 212.00p 200.00p 200.00p 3000
16/01/2018 187.50p 220.00p 187.50p 204.50p 2627
15/01/2018 177.50p 195.00p 177.50p 187.50p 3131
12/01/2018 167.50p 177.50p 167.50p 177.50p 3637
11/01/2018 167.50p 167.50p 167.50p 167.50p 0
10/01/2018 162.50p 175.00p 162.50p 167.50p 1031
09/01/2018 157.50p 175.00p 157.50p 162.50p 285
08/01/2018 157.50p 157.50p 152.50p 157.50p 0
05/01/2018 152.50p 152.50p 152.50p 152.50p 0
04/01/2018 152.50p 152.50p 152.50p 152.50p 0
03/01/2018 152.50p 152.50p 152.50p 152.50p 0
02/01/2018 152.50p 165.00p 152.50p 152.50p 3030
29/12/2017 152.50p 152.50p 152.50p 152.50p 0
28/12/2017 152.50p 165.00p 152.50p 152.50p 723
27/12/2017 152.50p 152.50p 152.50p 152.50p 0
22/12/2017 157.50p 157.50p 145.00p 152.50p 1000
21/12/2017 157.50p 157.50p 157.50p 157.50p 0
20/12/2017 152.50p 165.00p 152.50p 157.50p 1204
19/12/2017 157.50p 157.50p 152.50p 152.50p 5871
18/12/2017 157.50p 157.50p 157.50p 157.50p 0
15/12/2017 162.50p 162.50p 150.00p 157.50p 1000
14/12/2017 167.50p 167.50p 150.00p 162.50p 2590
13/12/2017 150.00p 167.50p 140.00p 167.50p 13635
12/12/2017 150.00p 150.00p 150.00p 150.00p 0
11/12/2017 150.00p 150.00p 150.00p 150.00p 0
08/12/2017 150.00p 150.00p 140.00p 150.00p 546
07/12/2017 150.00p 150.00p 150.00p 150.00p 0
06/12/2017 150.00p 156.00p 150.00p 150.00p 417
05/12/2017 150.00p 156.00p 150.00p 150.00p 125
04/12/2017 150.00p 150.00p 150.00p 150.00p 0
01/12/2017 152.50p 152.50p 150.00p 150.00p 0
30/11/2017 152.50p 152.50p 152.50p 152.50p 0
29/11/2017 152.50p 152.50p 152.50p 152.50p 0
28/11/2017 157.50p 157.50p 150.00p 152.50p 1000
27/11/2017 152.50p 157.50p 152.50p 157.50p 12974
24/11/2017 152.50p 152.50p 152.50p 152.50p 0
23/11/2017 152.50p 154.00p 152.50p 152.50p 68
22/11/2017 152.50p 152.50p 152.50p 152.50p 0
21/11/2017 152.50p 152.50p 142.50p 152.50p 0
20/11/2017 152.50p 152.50p 142.50p 152.50p 0
17/11/2017 152.50p 152.50p 152.50p 152.50p 0
16/11/2017 152.50p 152.50p 152.50p 152.50p 0
15/11/2017 157.50p 157.50p 140.00p 152.50p 15000
14/11/2017 155.00p 155.00p 150.00p 152.50p 7485
13/11/2017 147.50p 160.00p 147.50p 155.00p 2500
10/11/2017 147.50p 147.50p 147.50p 147.50p 0
09/11/2017 124.00p 195.00p 124.00p 147.50p 40522
08/11/2017 124.00p 124.00p 124.00p 124.00p 0
07/11/2017 115.50p 124.00p 115.50p 124.00p 10567
06/11/2017 116.50p 140.00p 116.50p 126.50p 10493
03/11/2017 116.50p 116.50p 116.50p 116.50p 0
02/11/2017 116.50p 116.50p 116.50p 116.50p 0
01/11/2017 116.50p 116.50p 116.50p 116.50p 0
31/10/2017 116.50p 116.50p 116.50p 116.50p 0
30/10/2017 116.50p 124.55p 116.50p 116.50p 19542
27/10/2017 119.00p 119.00p 110.00p 116.50p 2563
26/10/2017 119.00p 119.00p 112.00p 119.00p 205
25/10/2017 127.50p 127.50p 119.00p 119.00p 0
24/10/2017 127.50p 127.50p 127.50p 127.50p 0
23/10/2017 127.50p 135.00p 120.00p 127.50p 647
20/10/2017 127.50p 127.50p 120.00p 127.50p 500
19/10/2017 127.50p 127.50p 127.50p 127.50p 0
18/10/2017 127.50p 127.50p 127.50p 127.50p 0
17/10/2017 110.50p 130.00p 110.50p 127.50p 3300
16/10/2017 110.50p 110.50p 110.50p 110.50p 0
13/10/2017 110.50p 110.50p 110.50p 110.50p 0
12/10/2017 110.50p 110.50p 110.50p 110.50p 25500
11/10/2017 110.50p 110.50p 110.50p 110.50p 0
10/10/2017 112.00p 112.00p 109.50p 110.50p 1648
09/10/2017 112.00p 112.00p 112.00p 112.00p 1092
06/10/2017 112.00p 112.00p 107.50p 112.00p 0
05/10/2017 112.00p 112.00p 112.00p 112.00p 0
04/10/2017 114.50p 114.50p 107.50p 112.00p 14059
03/10/2017 114.50p 114.50p 114.50p 114.50p 0
02/10/2017 114.50p 114.50p 112.50p 114.50p 4088
29/09/2017 122.50p 122.50p 114.50p 114.50p 5390
28/09/2017 122.50p 122.50p 122.50p 122.50p 0
27/09/2017 122.50p 122.50p 122.50p 122.50p 0
26/09/2017 135.50p 135.50p 122.50p 122.50p 3805
25/09/2017 135.50p 135.50p 135.50p 135.50p 75
22/09/2017 135.50p 135.50p 135.50p 135.50p 0
21/09/2017 135.50p 135.50p 135.50p 135.50p 0
20/09/2017 135.50p 135.50p 135.50p 135.50p 0
19/09/2017 135.50p 135.50p 135.50p 135.50p 282
18/09/2017 135.50p 135.50p 135.50p 135.50p 0
15/09/2017 142.50p 142.50p 135.50p 135.50p 5000
14/09/2017 142.50p 142.50p 142.50p 142.50p 0
13/09/2017 142.50p 142.50p 142.50p 142.50p 0
12/09/2017 142.50p 142.50p 142.50p 142.50p 0
11/09/2017 142.50p 142.50p 142.50p 142.50p 0
08/09/2017 142.50p 142.50p 142.50p 142.50p 1333
07/09/2017 142.50p 142.50p 142.50p 142.50p 2798
06/09/2017 128.00p 142.50p 128.00p 142.50p 2142
05/09/2017 125.00p 128.00p 117.50p 128.00p 899
04/09/2017 117.50p 125.00p 117.50p 125.00p 763
01/09/2017 117.50p 120.00p 117.50p 117.50p 2300
31/08/2017 117.50p 117.50p 117.50p 117.50p 0
30/08/2017 117.50p 117.50p 117.50p 117.50p 0
29/08/2017 112.50p 117.50p 112.50p 117.50p 1590
25/08/2017 112.50p 112.50p 112.50p 112.50p 50
24/08/2017 115.00p 115.00p 112.50p 112.50p 9228
23/08/2017 125.00p 125.00p 115.00p 115.00p 7035
22/08/2017 125.00p 125.00p 125.00p 125.00p 0
21/08/2017 132.00p 132.00p 125.00p 125.00p 7000
18/08/2017 132.00p 132.00p 132.00p 132.00p 0
17/08/2017 132.00p 132.00p 132.00p 132.00p 0
16/08/2017 132.00p 132.00p 132.00p 132.00p 0
15/08/2017 132.00p 132.00p 132.00p 132.00p 0
14/08/2017 132.00p 132.00p 132.00p 132.00p 1290
11/08/2017 132.00p 132.00p 132.00p 132.00p 0
10/08/2017 130.00p 132.00p 130.00p 132.00p 705
09/08/2017 130.00p 130.00p 130.00p 130.00p 0
08/08/2017 130.00p 130.00p 130.00p 130.00p 0
07/08/2017 135.00p 135.00p 130.00p 130.00p 2092
04/08/2017 135.00p 135.00p 135.00p 135.00p 64000
03/08/2017 135.00p 135.00p 135.00p 135.00p 666
02/08/2017 135.00p 135.00p 135.00p 135.00p 0
01/08/2017 130.00p 135.00p 130.00p 135.00p 4776
31/07/2017 135.00p 135.00p 130.00p 130.00p 0
28/07/2017 145.00p 145.00p 135.00p 135.00p 2500
27/07/2017 145.00p 145.00p 145.00p 145.00p 0
26/07/2017 145.00p 145.00p 145.00p 145.00p 0
25/07/2017 145.00p 145.00p 145.00p 145.00p 0
24/07/2017 145.00p 145.00p 145.00p 145.00p 0
21/07/2017 145.00p 145.00p 145.00p 145.00p 0
20/07/2017 145.00p 145.00p 145.00p 145.00p 6860
19/07/2017 150.00p 150.00p 145.00p 145.00p 772
18/07/2017 150.00p 150.00p 150.00p 150.00p 0
17/07/2017 140.00p 150.00p 140.00p 150.00p 656
14/07/2017 150.00p 150.00p 140.00p 140.00p 2667
13/07/2017 150.00p 150.00p 150.00p 150.00p 0
12/07/2017 150.00p 150.00p 150.00p 150.00p 2000
11/07/2017 146.50p 151.00p 126.50p 150.00p 1950
10/07/2017 140.50p 146.50p 140.50p 146.50p 4890
07/07/2017 143.00p 143.00p 140.50p 140.50p 0
06/07/2017 143.00p 143.00p 140.00p 143.00p 0
05/07/2017 143.00p 143.00p 143.00p 143.00p 0
04/07/2017 143.00p 143.00p 143.00p 143.00p 0
03/07/2017 143.00p 143.00p 143.00p 143.00p 0
30/06/2017 143.00p 143.00p 140.00p 143.00p 0
29/06/2017 143.00p 143.00p 143.00p 143.00p 0
28/06/2017 143.00p 143.00p 143.00p 143.00p 0
27/06/2017 143.00p 143.00p 143.00p 143.00p 0
26/06/2017 140.00p 143.00p 140.00p 143.00p 128
23/06/2017 132.50p 140.00p 130.00p 140.00p 6858
22/06/2017 132.50p 132.50p 132.50p 132.50p 0
21/06/2017 132.50p 132.50p 132.50p 132.50p 0
20/06/2017 132.50p 132.50p 132.50p 132.50p 0
19/06/2017 132.50p 132.50p 132.50p 132.50p 0
16/06/2017 132.50p 132.50p 132.50p 132.50p 0
15/06/2017 132.50p 135.00p 132.50p 132.50p 0
14/06/2017 132.50p 132.50p 132.50p 132.50p 0
13/06/2017 132.50p 132.50p 132.50p 132.50p 0
12/06/2017 127.50p 137.00p 127.50p 132.50p 4618
09/06/2017 130.00p 130.00p 120.00p 127.50p 2411
08/06/2017 130.00p 130.00p 130.00p 130.00p 0
07/06/2017 126.00p 132.00p 125.00p 130.00p 7413
06/06/2017 134.00p 138.00p 123.19p 126.00p 6526
05/06/2017 142.50p 142.50p 131.00p 134.00p 4272
02/06/2017 135.00p 145.00p 135.00p 142.50p 505
01/06/2017 115.00p 135.00p 115.00p 135.00p 11329
31/05/2017 112.00p 117.00p 110.00p 115.00p 1170
30/05/2017 112.00p 112.00p 112.00p 112.00p 0
26/05/2017 109.50p 116.00p 107.00p 112.00p 1525
25/05/2017 109.50p 109.50p 107.00p 109.50p 162
24/05/2017 109.50p 109.50p 109.50p 109.50p 0
23/05/2017 109.50p 112.00p 109.50p 109.50p 1
22/05/2017 109.50p 112.00p 109.50p 109.50p 0
19/05/2017 109.50p 115.00p 109.50p 109.50p 8652
18/05/2017 109.50p 112.00p 109.50p 109.50p 0
17/05/2017 109.50p 109.50p 109.50p 109.50p 0
16/05/2017 111.50p 111.50p 109.50p 109.50p 2700
15/05/2017 111.50p 111.50p 111.50p 111.50p 0
12/05/2017 111.00p 112.00p 111.00p 111.50p 2667
11/05/2017 111.00p 111.00p 111.00p 111.00p 0
10/05/2017 117.00p 117.00p 110.00p 111.00p 2817
09/05/2017 117.00p 117.00p 117.00p 117.00p 0
08/05/2017 117.00p 117.00p 117.00p 117.00p 0
05/05/2017 117.00p 117.00p 117.00p 117.00p 0
04/05/2017 117.00p 117.00p 117.00p 117.00p 0
03/05/2017 117.00p 117.00p 117.00p 117.00p 0
02/05/2017 117.00p 117.00p 112.00p 117.00p 529
28/04/2017 117.00p 117.00p 117.00p 117.00p 0
27/04/2017 117.00p 117.00p 117.00p 117.00p 0
26/04/2017 115.00p 119.00p 115.00p 117.00p 351
25/04/2017 115.00p 119.00p 115.00p 115.00p 2029
24/04/2017 115.00p 115.00p 115.00p 115.00p 0
21/04/2017 115.00p 115.00p 110.00p 115.00p 700
20/04/2017 115.00p 115.00p 115.00p 115.00p 0
19/04/2017 115.00p 115.00p 110.50p 115.00p 7000

*Close Price adjusted for both dividends and splits