Caledonian Trust PLC (CNN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:39PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 125.00 | 125.00 | 118,000 |
| Apr 23, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Apr 22, 2024 | 125.00 | 106.10 | 106.00 | 125.00 | 125.00 | 6,557 |
| Apr 19, 2024 | 125.00 | 139.00 | 139.00 | 125.00 | 125.00 | 719 |
| Apr 18, 2024 | 130.00 | 116.00 | 116.00 | 125.00 | 125.00 | 6,075 |
| Apr 17, 2024 | 130.00 | 160.00 | 116.00 | 130.00 | 130.00 | 1,083 |
| Apr 16, 2024 | 130.00 | 160.00 | 160.00 | 130.00 | 130.00 | 21 |
| Apr 15, 2024 | 130.00 | 142.50 | 142.50 | 130.00 | 130.00 | 1,052 |
| Apr 12, 2024 | 130.00 | 143.00 | 143.00 | 130.00 | 130.00 | 654 |
| Apr 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 10, 2024 | 116.00 | 160.00 | 116.00 | 130.00 | 130.00 | 20,952 |
| Apr 09, 2024 | 130.00 | 126.46 | 126.46 | 130.00 | 130.00 | 2,810 |
| Apr 08, 2024 | 130.00 | 149.10 | 149.10 | 130.00 | 130.00 | 665 |
| Apr 05, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 04, 2024 | 130.00 | 149.10 | 149.10 | 130.00 | 130.00 | 627 |
| Apr 03, 2024 | 130.00 | 160.00 | 100.00 | 130.00 | 130.00 | 4,060 |
| Apr 02, 2024 | 130.00 | 100.00 | 100.00 | 130.00 | 130.00 | 38 |
| Mar 28, 2024 | 130.00 | 149.49 | 149.49 | 130.00 | 130.00 | 693 |
| Mar 27, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 26, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 25, 2024 | 130.00 | 149.49 | 126.46 | 130.00 | 130.00 | 888 |
| Mar 22, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 21, 2024 | 130.00 | 126.46 | 126.46 | 130.00 | 130.00 | 1,125 |
| Mar 20, 2024 | 130.00 | 160.00 | 160.00 | 130.00 | 130.00 | 31 |
| Mar 19, 2024 | 130.00 | 126.40 | 126.40 | 130.00 | 130.00 | 1,000 |
| Mar 18, 2024 | 130.00 | 149.49 | 126.28 | 130.00 | 130.00 | 1,187 |
| Mar 15, 2024 | 130.00 | 149.70 | 126.00 | 130.00 | 130.00 | 10,658 |
| Mar 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 13, 2024 | 130.00 | 150.00 | 150.00 | 130.00 | 130.00 | 624 |
| Mar 12, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 11, 2024 | 130.00 | 160.00 | 100.00 | 130.00 | 130.00 | 2,342 |
| Mar 08, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 07, 2024 | 130.00 | 123.72 | 123.72 | 130.00 | 130.00 | 1,230 |
| Mar 06, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 05, 2024 | 130.00 | 150.90 | 123.72 | 130.00 | 130.00 | 1,915 |
| Mar 04, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 01, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 29, 2024 | 130.00 | 123.72 | 123.72 | 130.00 | 130.00 | 2,000 |
| Feb 28, 2024 | 130.00 | 123.72 | 123.72 | 130.00 | 130.00 | 1,067 |
| Feb 27, 2024 | 130.00 | 151.00 | 151.00 | 130.00 | 130.00 | 2,642 |
| Feb 26, 2024 | 130.00 | 151.90 | 123.72 | 130.00 | 130.00 | 3,017 |
| Feb 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 22, 2024 | 130.00 | 152.50 | 123.70 | 130.00 | 130.00 | 9,557 |
| Feb 21, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 20, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 19, 2024 | 130.00 | 152.70 | 123.70 | 130.00 | 130.00 | 1,440 |
| Feb 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 15, 2024 | 130.00 | 123.50 | 123.50 | 130.00 | 130.00 | 9,597 |
| Feb 14, 2024 | 130.00 | 154.00 | 153.90 | 130.00 | 130.00 | 1,607 |
| Feb 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 12, 2024 | 130.00 | 154.90 | 154.90 | 130.00 | 130.00 | 32 |
| Feb 09, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 08, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 07, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 06, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 05, 2024 | 130.00 | 155.00 | 121.00 | 130.00 | 130.00 | 1,035 |
| Feb 02, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 01, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 31, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 30, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 29, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 26, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 25, 2024 | 130.00 | 156.80 | 123.40 | 130.00 | 130.00 | 20,392 |
| Jan 24, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 22, 2024 | 130.00 | 123.40 | 123.40 | 130.00 | 130.00 | 129 |
| Jan 19, 2024 | 130.00 | 156.80 | 156.80 | 130.00 | 130.00 | 63 |
| Jan 18, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 17, 2024 | 130.00 | 156.80 | 156.80 | 130.00 | 130.00 | 31 |
| Jan 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 12, 2024 | 130.00 | 121.00 | 121.00 | 130.00 | 130.00 | 2,839 |
| Jan 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 10, 2024 | 130.00 | 156.80 | 156.80 | 130.00 | 130.00 | 19 |
| Jan 09, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 08, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 05, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 04, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 03, 2024 | 130.00 | 115.00 | 115.00 | 130.00 | 130.00 | 5 |
| Jan 02, 2024 | 130.00 | 115.50 | 115.50 | 130.00 | 130.00 | 1,626 |
| Dec 29, 2023 | 130.00 | 147.00 | 115.00 | 130.00 | 130.00 | 8,589 |
| Dec 28, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 27, 2023 | 130.00 | 115.00 | 115.00 | 130.00 | 130.00 | 600 |
| Dec 22, 2023 | 130.00 | 115.00 | 115.00 | 130.00 | 130.00 | 124 |
| Dec 21, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 20, 2023 | 130.00 | 147.00 | 147.00 | 130.00 | 130.00 | 34 |
| Dec 19, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 18, 2023 | 130.00 | 115.50 | 115.50 | 130.00 | 130.00 | 7,793 |
| Dec 15, 2023 | 130.00 | 115.50 | 115.50 | 130.00 | 130.00 | 2,500 |
| Dec 14, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 13, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 12, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 11, 2023 | 130.00 | 118.00 | 118.00 | 130.00 | 130.00 | 8,614 |
| Dec 08, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 07, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 06, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 05, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 04, 2023 | 130.00 | 156.24 | 146.00 | 130.00 | 130.00 | 13,021 |
| Dec 01, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 30, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.