Canada Markets open in 7 hrs 7 mins

Caledonian Trust PLC (CNN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
125.000.00 (0.00%)
At close: 02:17PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024------
Jun 24, 2024------
Jun 21, 2024125.00139.70139.70125.00125.001,070
Jun 20, 2024125.00125.00125.00125.00125.00-
Jun 19, 2024120.00141.20122.00125.00125.0017,208
Jun 18, 2024120.00120.00120.00120.00120.00-
Jun 17, 2024120.00140.00115.00120.00120.0014,561
Jun 14, 2024100.00140.00140.00120.00120.008,208
Jun 13, 202495.00120.00109.50100.00100.0035,963
Jun 12, 202495.00104.00104.0095.0095.00900
Jun 11, 202495.00110.00104.0095.0095.00381
Jun 10, 202495.0095.0095.0095.0095.00-
Jun 07, 202495.0095.0095.0095.0095.00-
Jun 06, 202495.0098.0087.5095.0095.008,669
Jun 05, 202490.0099.0099.0095.0095.00945
Jun 04, 202490.0090.0090.0090.0090.00-
Jun 03, 2024100.0099.0087.0090.0090.009,821
May 31, 2024100.0095.0086.00100.00100.0014,681
May 30, 2024100.00100.00100.00100.00100.00-
May 29, 202495.00102.00102.0095.0095.00994
May 28, 2024100.00100.0090.0095.0095.005,097
May 24, 2024100.00104.0091.00100.00100.0010,946
May 23, 2024120.00123.20123.20100.00100.001,623
May 22, 2024120.00120.00120.00120.00120.00-
May 21, 2024120.00124.0099.70120.00120.0014,071
May 20, 2024125.00105.00105.00120.00120.003,164
May 17, 2024120.00130.00129.60125.00125.002,558
May 16, 2024120.00128.00128.00120.00120.001,562
May 15, 2024110.00140.00113.00120.00120.006,574
May 14, 2024115.00120.0091.00110.00110.0030,090
May 13, 2024115.00115.00115.00115.00115.00-
May 10, 2024115.00130.00130.00115.00115.0038
May 09, 2024125.00106.10106.10115.00115.002,084
May 08, 2024125.00125.00125.00125.00125.00-
May 07, 2024125.00125.00125.00125.00125.00-
May 03, 2024125.00136.00136.00125.00125.00688
May 02, 2024125.00125.00125.00125.00125.00-
May 01, 2024125.00106.10106.10125.00125.00694
Apr 30, 2024125.00125.00125.00125.00125.00-
Apr 29, 2024125.00125.00125.00125.00125.00-
Apr 26, 2024125.00125.00125.00125.00125.00-
Apr 25, 2024125.00125.00125.00125.00125.00-
Apr 24, 2024125.00106.10106.10125.00125.002,000
Apr 23, 2024125.00125.00125.00125.00125.00-
Apr 22, 2024125.00106.10106.00125.00125.006,557
Apr 19, 2024125.00139.00139.00125.00125.00719
Apr 18, 2024130.00116.00116.00125.00125.006,075
Apr 17, 2024130.00160.00116.00130.00130.001,083
Apr 16, 2024130.00160.00160.00130.00130.0021
Apr 15, 2024130.00142.50142.50130.00130.001,052
Apr 12, 2024130.00143.00143.00130.00130.00654
Apr 11, 2024130.00130.00130.00130.00130.00-
Apr 10, 2024116.00160.00116.00130.00130.0020,952
Apr 09, 2024130.00126.46126.46130.00130.002,810
Apr 08, 2024130.00149.10149.10130.00130.00665
Apr 05, 2024130.00130.00130.00130.00130.00-
Apr 04, 2024130.00149.10149.10130.00130.00627
Apr 03, 2024130.00160.00100.00130.00130.004,060
Apr 02, 2024130.00100.00100.00130.00130.0038
Mar 28, 2024130.00149.49149.49130.00130.00693
Mar 27, 2024130.00130.00130.00130.00130.00-
Mar 26, 2024130.00130.00130.00130.00130.00-
Mar 25, 2024130.00149.49126.46130.00130.00888
Mar 22, 2024130.00130.00130.00130.00130.00-
Mar 21, 2024130.00126.46126.46130.00130.001,125
Mar 20, 2024130.00160.00160.00130.00130.0031
Mar 19, 2024130.00126.40126.40130.00130.001,000
Mar 18, 2024130.00149.49126.28130.00130.001,187
Mar 15, 2024130.00149.70126.00130.00130.0010,658
Mar 14, 2024130.00130.00130.00130.00130.00-
Mar 13, 2024130.00150.00150.00130.00130.00624
Mar 12, 2024130.00130.00130.00130.00130.00-
Mar 11, 2024130.00160.00100.00130.00130.002,342
Mar 08, 2024130.00130.00130.00130.00130.00-
Mar 07, 2024130.00123.72123.72130.00130.001,230
Mar 06, 2024130.00130.00130.00130.00130.00-
Mar 05, 2024130.00150.90123.72130.00130.001,915
Mar 04, 2024130.00130.00130.00130.00130.00-
Mar 01, 2024130.00130.00130.00130.00130.00-
Feb 29, 2024130.00123.72123.72130.00130.002,000
Feb 28, 2024130.00123.72123.72130.00130.001,067
Feb 27, 2024130.00151.00151.00130.00130.002,642
Feb 26, 2024130.00151.90123.72130.00130.003,017
Feb 23, 2024130.00130.00130.00130.00130.00-
Feb 22, 2024130.00152.50123.70130.00130.009,557
Feb 21, 2024130.00130.00130.00130.00130.00-
Feb 20, 2024130.00130.00130.00130.00130.00-
Feb 19, 2024130.00152.70123.70130.00130.001,440
Feb 16, 2024130.00130.00130.00130.00130.00-
Feb 15, 2024130.00123.50123.50130.00130.009,597
Feb 14, 2024130.00154.00153.90130.00130.001,607
Feb 13, 2024130.00130.00130.00130.00130.00-
Feb 12, 2024130.00154.90154.90130.00130.0032
Feb 09, 2024130.00130.00130.00130.00130.00-
Feb 08, 2024130.00130.00130.00130.00130.00-
Feb 07, 2024130.00130.00130.00130.00130.00-
Feb 06, 2024130.00130.00130.00130.00130.00-
Feb 05, 2024130.00155.00121.00130.00130.001,035
Feb 02, 2024130.00130.00130.00130.00130.00-
Feb 01, 2024130.00130.00130.00130.00130.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...