Market data

Select a section

Caledonia Investments

(CLDN)
Sector: Closed End Investments
3,860.00p
-5.00p -0.13
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,840.00p 3,870.00p 3,840.00p 3,860.00p 17,013
20/02/2025 3,885.00p 3,905.96p 3,810.00p 3,865.00p 32,207
19/02/2025 3,905.00p 3,905.00p 3,882.00p 3,900.00p 30,497
18/02/2025 3,895.00p 3,905.00p 3,865.00p 3,890.00p 25,444
17/02/2025 3,870.00p 3,910.00p 3,834.06p 3,880.00p 29,393
14/02/2025 3,810.00p 3,861.85p 3,805.35p 3,855.00p 19,564
13/02/2025 3,810.00p 3,821.58p 3,780.00p 3,815.00p 35,620
12/02/2025 3,805.00p 3,820.46p 3,780.64p 3,795.00p 73,589
11/02/2025 3,810.00p 3,810.00p 3,770.00p 3,795.00p 49,554
10/02/2025 3,795.00p 3,805.00p 3,723.64p 3,795.00p 53,265
07/02/2025 3,800.00p 3,815.00p 3,743.20p 3,810.00p 38,811
06/02/2025 3,800.00p 3,803.97p 3,758.85p 3,805.00p 37,803
05/02/2025 3,760.00p 3,806.46p 3,700.00p 3,805.00p 32,076
04/02/2025 3,705.00p 3,771.05p 3,705.00p 3,745.00p 27,147
03/02/2025 3,765.00p 3,785.00p 3,600.00p 3,745.00p 56,155
31/01/2025 3,725.00p 3,795.00p 3,705.00p 3,795.00p 48,882
30/01/2025 3,735.00p 3,745.00p 3,610.13p 3,740.00p 57,907
29/01/2025 3,680.00p 3,735.00p 3,662.67p 3,730.00p 35,624
28/01/2025 3,670.00p 3,720.00p 3,610.20p 3,715.00p 35,239
27/01/2025 3,660.00p 3,680.00p 3,590.00p 3,680.00p 28,106
24/01/2025 3,675.00p 3,685.00p 3,614.16p 3,685.00p 33,794
23/01/2025 3,675.00p 3,675.00p 3,600.00p 3,665.00p 53,386
22/01/2025 3,650.00p 3,664.47p 3,590.00p 3,660.00p 22,525
21/01/2025 3,680.00p 3,680.00p 3,630.75p 3,640.00p 24,398
20/01/2025 3,610.00p 3,658.20p 3,610.00p 3,620.00p 50,186
17/01/2025 3,650.00p 3,680.83p 3,625.00p 3,650.00p 28,006
16/01/2025 3,605.00p 3,680.00p 3,550.85p 3,640.00p 112,414
15/01/2025 3,580.00p 3,640.00p 3,570.00p 3,640.00p 58,465
14/01/2025 3,480.00p 3,578.19p 3,480.00p 3,575.00p 32,154
13/01/2025 3,445.00p 3,565.00p 3,430.93p 3,550.00p 71,385
10/01/2025 3,515.00p 3,521.61p 3,455.00p 3,490.00p 75,732
09/01/2025 3,460.00p 3,550.57p 3,410.00p 3,510.00p 94,411
08/01/2025 3,545.00p 3,569.37p 3,495.00p 3,510.00p 101,474
07/01/2025 3,470.00p 3,555.00p 3,459.32p 3,540.00p 84,404
06/01/2025 3,535.00p 3,562.66p 3,445.45p 3,555.00p 43,840
03/01/2025 3,465.00p 3,558.50p 3,460.00p 3,495.00p 19,026
02/01/2025 3,485.00p 3,585.00p 3,460.00p 3,470.00p 16,468
01/01/2025 3,590.00p 3,590.00p 3,495.97p 3,500.00p 7,360
31/12/2024 3,590.00p 3,590.00p 3,495.97p 3,500.00p 7,360
30/12/2024 3,575.00p 3,575.00p 3,480.00p 3,480.00p 20,563
27/12/2024 3,560.00p 3,590.00p 3,475.00p 3,475.00p 14,761
26/12/2024 3,535.00p 3,560.00p 3,509.32p 3,530.00p 5,477
25/12/2024 3,535.00p 3,560.00p 3,509.32p 3,530.00p 5,477
24/12/2024 3,535.00p 3,560.00p 3,509.32p 3,530.00p 5,477
23/12/2024 3,530.00p 3,540.00p 3,460.00p 3,510.00p 20,483
20/12/2024 3,470.00p 3,524.79p 3,470.00p 3,510.00p 132,484
19/12/2024 3,505.00p 3,515.00p 3,473.49p 3,505.00p 72,523
18/12/2024 3,500.00p 3,510.00p 3,482.92p 3,505.00p 42,053
17/12/2024 3,495.00p 3,505.58p 3,470.64p 3,495.00p 25,233
16/12/2024 3,460.00p 3,510.75p 3,460.00p 3,495.00p 62,010
13/12/2024 3,460.00p 3,470.00p 3,450.00p 3,450.00p 53,047
12/12/2024 3,420.00p 3,456.52p 3,380.00p 3,430.00p 202,568
11/12/2024 3,360.00p 3,431.00p 3,360.00p 3,415.00p 28,689
10/12/2024 3,425.00p 3,425.00p 3,380.00p 3,410.00p 179,304
09/12/2024 3,450.00p 3,450.00p 3,425.00p 3,430.00p 55,925
06/12/2024 3,435.00p 3,447.98p 3,385.48p 3,435.00p 30,324
05/12/2024 3,340.00p 3,430.00p 3,326.87p 3,430.00p 36,132
04/12/2024 3,340.00p 3,375.27p 3,319.64p 3,375.00p 57,476
03/12/2024 3,360.00p 3,370.00p 3,310.44p 3,345.00p 45,646
02/12/2024 3,370.00p 3,390.00p 3,349.90p 3,370.00p 27,825
29/11/2024 3,385.00p 3,390.00p 3,357.60p 3,370.00p 31,406
28/11/2024 3,385.00p 3,385.00p 3,365.00p 3,385.00p 19,253
27/11/2024 3,370.00p 3,390.00p 3,355.00p 3,355.00p 41,543
26/11/2024 3,360.00p 3,370.00p 3,325.29p 3,355.00p 18,884
25/11/2024 3,355.00p 3,370.00p 3,321.77p 3,375.00p 95,920
22/11/2024 3,310.00p 3,405.30p 3,310.00p 3,375.00p 22,662
21/11/2024 3,340.00p 3,392.41p 3,318.97p 3,375.00p 46,385
20/11/2024 3,320.00p 3,380.00p 3,315.00p 3,340.00p 20,908
19/11/2024 3,405.00p 3,415.00p 3,380.00p 3,385.00p 21,304
18/11/2024 3,380.00p 3,445.00p 3,380.00p 3,400.00p 24,291
15/11/2024 3,420.00p 3,440.00p 3,345.00p 3,430.00p 74,055
14/11/2024 3,390.00p 3,430.00p 3,377.06p 3,430.00p 24,617
13/11/2024 3,370.00p 3,409.96p 3,370.00p 3,395.00p 26,914
12/11/2024 3,415.00p 3,437.56p 3,380.00p 3,380.00p 48,488
11/11/2024 3,430.00p 3,445.00p 3,344.58p 3,440.00p 34,256
08/11/2024 3,355.00p 3,420.00p 3,270.00p 3,385.00p 35,546
07/11/2024 3,320.00p 3,355.00p 3,247.76p 3,355.00p 32,478
06/11/2024 3,225.00p 3,350.00p 3,220.00p 3,340.00p 51,102
05/11/2024 3,255.00p 3,303.30p 3,215.00p 3,215.00p 70,026
04/11/2024 3,280.00p 3,330.00p 3,240.00p 3,280.00p 79,613
01/11/2024 3,340.00p 3,340.00p 3,270.00p 3,270.00p 49,342
31/10/2024 3,275.00p 3,335.00p 3,274.92p 3,290.00p 65,540
30/10/2024 3,275.00p 3,315.00p 3,274.33p 3,300.00p 114,102
29/10/2024 3,310.00p 3,315.00p 3,280.00p 3,305.00p 69,312
28/10/2024 3,330.00p 3,350.04p 3,280.72p 3,310.00p 62,177
25/10/2024 3,340.00p 3,364.70p 3,316.97p 3,325.00p 128,996
24/10/2024 3,340.00p 3,345.10p 3,290.00p 3,340.00p 15,876
23/10/2024 3,320.00p 3,341.31p 3,312.42p 3,340.00p 98,526
22/10/2024 3,345.00p 3,357.12p 3,323.45p 3,330.00p 31,746
21/10/2024 3,345.00p 3,385.00p 3,330.00p 3,340.00p 63,169
18/10/2024 3,380.00p 3,390.00p 3,340.49p 3,350.00p 67,894
17/10/2024 3,400.00p 3,412.60p 3,351.91p 3,370.00p 22,844
16/10/2024 3,455.00p 3,455.00p 3,340.00p 3,340.00p 39,502
15/10/2024 3,375.00p 3,425.54p 3,340.72p 3,350.00p 35,727
14/10/2024 3,360.00p 3,445.00p 3,344.88p 3,365.00p 36,437
11/10/2024 3,385.00p 3,419.57p 3,350.00p 3,350.00p 97,222
10/10/2024 3,375.00p 3,410.00p 3,371.15p 3,390.00p 42,714
09/10/2024 3,400.00p 3,446.40p 3,375.64p 3,390.00p 56,000
08/10/2024 3,450.00p 3,450.00p 3,365.00p 3,385.00p 54,204
07/10/2024 3,370.00p 3,454.82p 3,366.09p 3,400.00p 37,102
04/10/2024 3,405.00p 3,504.05p 3,377.42p 3,405.00p 69,077
03/10/2024 3,400.00p 3,431.58p 3,385.00p 3,390.00p 27,613
02/10/2024 3,445.00p 3,477.40p 3,390.00p 3,390.00p 23,365
01/10/2024 3,460.00p 3,479.72p 3,420.00p 3,420.00p 37,983
30/09/2024 3,515.00p 3,515.00p 3,401.27p 3,440.00p 26,098
27/09/2024 3,515.00p 3,515.00p 3,427.68p 3,450.00p 37,603
26/09/2024 3,450.00p 3,450.00p 3,405.00p 3,430.00p 76,684
25/09/2024 3,510.00p 3,510.00p 3,400.00p 3,435.00p 27,352
24/09/2024 3,450.00p 3,483.30p 3,414.13p 3,450.00p 23,151
23/09/2024 3,450.00p 3,510.00p 3,420.00p 3,450.00p 35,645
20/09/2024 3,440.00p 3,510.00p 3,440.00p 3,475.00p 68,800
19/09/2024 3,500.00p 3,515.56p 3,470.00p 3,500.00p 14,665
18/09/2024 3,510.00p 3,515.00p 3,466.32p 3,500.00p 22,221
17/09/2024 3,505.00p 3,512.20p 3,390.00p 3,500.00p 29,468
16/09/2024 3,480.00p 3,500.00p 3,448.13p 3,500.00p 19,307
13/09/2024 3,470.00p 3,490.00p 3,460.00p 3,470.00p 25,473
12/09/2024 3,440.00p 3,475.00p 3,384.66p 3,470.00p 26,163
11/09/2024 3,350.00p 3,415.44p 3,350.00p 3,380.00p 22,330
10/09/2024 3,380.00p 3,423.68p 3,350.00p 3,380.00p 45,161
09/09/2024 3,410.00p 3,480.00p 3,375.00p 3,400.00p 21,655
06/09/2024 3,445.00p 3,495.00p 3,380.00p 3,400.00p 34,229
05/09/2024 3,465.00p 3,485.00p 3,445.33p 3,450.00p 30,650
04/09/2024 3,445.00p 3,500.00p 3,425.00p 3,470.00p 45,783
03/09/2024 3,500.00p 3,500.00p 3,450.00p 3,450.00p 24,067
02/09/2024 3,585.00p 3,599.85p 3,504.54p 3,580.00p 29,703
30/08/2024 3,590.00p 3,645.00p 3,575.60p 3,580.00p 37,547
29/08/2024 3,635.00p 3,642.81p 3,540.00p 3,575.00p 50,742
28/08/2024 3,655.00p 3,705.00p 3,605.00p 3,650.00p 22,081
27/08/2024 3,650.00p 3,725.00p 3,599.66p 3,690.00p 36,060
26/08/2024 3,670.00p 3,670.00p 3,630.12p 3,655.00p 14,254
23/08/2024 3,670.00p 3,670.00p 3,630.12p 3,655.00p 14,254
22/08/2024 3,670.00p 3,670.00p 3,630.12p 3,655.00p 14,254

Market data

Select a section