Caledonian Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.011	0.011	0.010	0.011	10.500	15,304,302
2024-06-12	0.011	0.011	0.010	0.011	10.500	239,744,011
2024-06-11	0.012	0.012	0.011	0.012	11.500	12,202,847
2024-06-10	0.012	0.012	0.011	0.012	11.500	11,801,887
2024-06-07	0.012	0.012	0.011	0.012	12.000	19,664,391
2024-06-06	0.012	0.013	0.011	0.012	12.000	23,464,029
2024-06-05	0.012	0.013	0.011	0.012	12.000	484,342
2024-06-04	0.012	0.013	0.011	0.012	12.000	1,888,548
2024-06-03	0.012	0.013	0.011	0.012	12.000	13,847,181
2024-05-31	0.012	0.013	0.011	0.012	12.000	6,722,132
2024-05-30	0.012	0.013	0.011	0.012	12.000	3,945,371
2024-05-29	0.012	0.013	0.011	0.012	12.000	5,416,926
2024-05-28	0.012	0.012	0.012	0.012	12.000	11,117,083
2024-05-24	0.012	0.012	0.011	0.012	11.500	12,649,509
2024-05-23	0.012	0.012	0.011	0.012	11.500	5,566,523
2024-05-22	0.012	0.012	0.011	0.012	11.500	9,345,965
2024-05-21	0.012	0.012	0.011	0.012	11.500	8,718,358
2024-05-20	0.012	0.012	0.011	0.012	11.500	75,532,092
2024-05-17	0.012	0.012	0.011	0.012	11.500	108,333
2024-05-16	0.012	0.012	0.011	0.012	11.500	32,747,754
2024-05-15	0.012	0.012	0.011	0.012	11.500	107,101,050
2024-05-14	0.012	0.012	0.011	0.012	11.500	41,073,989
2024-05-13	0.012	0.012	0.011	0.012	11.500	51,192,357
2024-05-10	0.012	0.012	0.011	0.012	11.500	48,507,818
2024-05-09	0.013	0.013	0.012	0.013	12.500	895,241
2024-05-08	0.013	0.013	0.012	0.013	12.500	17,667,357
2024-05-07	0.013	0.013	0.012	0.013	12.500	15,909,955
2024-05-03	0.012	0.013	0.012	0.013	12.500	17,270,512
2024-05-02	0.012	0.012	0.011	0.012	12.000	62,692,209
2024-05-01	0.012	0.012	0.011	0.012	12.000	4,451,089
2024-04-30	0.012	0.012	0.011	0.012	12.000	26,053,630
2024-04-29	0.012	0.013	0.011	0.012	12.000	57,317,794
2024-04-26	0.012	0.012	0.012	0.012	12.000	6,983,951
2024-04-25	0.012	0.013	0.012	0.012	12.000	26,317,159
2024-04-24	0.012	0.012	0.012	0.012	12.000	47,677,497
2024-04-23	0.012	0.012	0.011	0.012	12.000	368,860,587
2024-04-22	0.012	0.013	0.011	0.012	12.000	202,805
2024-04-19	0.012	0.013	0.011	0.012	12.000	114,578,503
2024-04-18	0.012	0.013	0.011	0.012	12.000	11,780,277
2024-04-17	0.012	0.013	0.011	0.012	12.000	7,937,297
2024-04-16	0.012	0.013	0.011	0.012	12.000	6,744,354
2024-04-15	0.013	0.013	0.012	0.012	12.000	22,447,619
2024-04-12	0.013	0.013	0.012	0.013	12.500	11,543,990
2024-04-11	0.013	0.013	0.012	0.013	12.500	56,054,314
2024-04-10	0.013	0.013	0.012	0.013	12.500	117,979,906
2024-04-09	0.013	0.013	0.012	0.013	12.500	15,204,355
2024-04-08	0.012	0.013	0.011	0.013	12.500	502,302,798
2024-04-05	0.013	0.013	0.011	0.012	12.000	40,151,480
2024-04-04	0.013	0.013	0.012	0.013	12.500	11,245,744
2024-04-03	0.014	0.015	0.012	0.013	12.500	63,660,144
2024-04-02	0.014	0.015	0.012	0.014	13.500	116,801,778
2024-03-28	0.014	0.015	0.013	0.014	14.000	41,422,317
2024-03-27	0.015	0.015	0.013	0.014	14.000	12,743,926
2024-03-26	0.015	0.015	0.014	0.015	14.500	1,878,732
2024-03-25	0.015	0.015	0.014	0.015	14.500	28,818,684
2024-03-22	0.015	0.015	0.013	0.015	14.500	36,972,320
2024-03-21	0.015	0.015	0.014	0.015	14.500	31,294,061
2024-03-20	0.015	0.015	0.014	0.015	14.500	19,149,958
2024-03-19	0.016	0.016	0.015	0.016	15.500	20,309,168
2024-03-18	0.016	0.016	0.015	0.016	15.800	4,849,151

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.