Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.029	0.029	0.027	0.029	28.800	25,745,399
2022-07-15	0.029	0.030	0.028	0.030	30.000	16,983,677
2022-07-14	0.029	0.029	0.028	0.029	28.800	15,875,614
2022-07-13	0.029	0.029	0.028	0.029	28.800	29,343,061
2022-07-12	0.029	0.033	0.029	0.029	28.800	33,150,629
2022-07-11	0.029	0.030	0.028	0.029	28.800	40,081,279
2022-07-08	0.029	0.029	0.027	0.029	28.800	23,293,076
2022-07-07	0.029	0.029	0.028	0.029	28.800	19,009,149
2022-07-06	0.029	0.031	0.028	0.029	28.800	24,022,432
2022-07-05	0.030	0.030	0.028	0.029	28.800	26,528,575
2022-07-04	0.030	0.032	0.029	0.030	30.000	10,253,491
2022-07-01	0.030	0.030	0.027	0.030	30.000	24,544,966
2022-06-30	0.030	0.030	0.027	0.030	30.000	97,315,601
2022-06-29	0.030	0.032	0.028	0.030	30.000	24,836,024
2022-06-28	0.029	0.031	0.028	0.030	30.000	59,745,175
2022-06-27	0.029	0.030	0.028	0.030	30.000	13,952,633
2022-06-24	0.029	0.029	0.027	0.029	28.800	7,217,674
2022-06-23	0.029	0.029	0.028	0.029	28.800	3,128,373
2022-06-22	0.029	0.029	0.028	0.029	28.800	11,151,045
2022-06-21	0.029	0.029	0.028	0.029	28.800	50,969,227
2022-06-20	0.029	0.029	0.028	0.029	28.800	10,136,742
2022-06-17	0.028	0.029	0.028	0.029	28.800	1,193,782
2022-06-16	0.029	0.029	0.028	0.029	28.800	5,444,256
2022-06-15	0.029	0.029	0.027	0.029	28.800	23,383,683
2022-06-14	0.029	0.029	0.027	0.029	28.800	88,606,939
2022-06-13	0.030	0.031	0.028	0.030	30.000	40,605,243
2022-06-10	0.030	0.031	0.030	0.030	30.000	16,651,367
2022-06-09	0.030	0.031	0.030	0.030	30.000	3,016,981
2022-06-08	0.030	0.033	0.028	0.030	30.000	48,570,878
2022-06-07	0.030	0.033	0.029	0.030	30.000	311,835,572
2022-06-06	0.030	0.032	0.029	0.030	30.000	55,358,803
2022-06-01	0.030	0.032	0.029	0.030	30.000	58,239,011
2022-05-31	0.030	0.030	0.029	0.030	30.000	19,759,269
2022-05-30	0.030	0.031	0.028	0.030	30.000	31,914,357
2022-05-27	0.030	0.031	0.028	0.030	30.000	28,786,161
2022-05-26	0.030	0.031	0.028	0.030	30.000	38,747,162
2022-05-25	0.030	0.032	0.028	0.030	30.000	38,424,815
2022-05-24	0.032	0.032	0.029	0.030	30.000	76,798,434
2022-05-23	0.033	0.033	0.029	0.033	32.500	14,426,599
2022-05-20	0.033	0.035	0.030	0.033	32.500	34,503,315
2022-05-19	0.030	0.034	0.028	0.033	32.500	81,111,698
2022-05-18	0.030	0.031	0.029	0.030	30.000	13,694,830
2022-05-17	0.030	0.031	0.028	0.030	30.000	13,863,368
2022-05-16	0.030	0.032	0.028	0.030	30.000	20,155,865
2022-05-13	0.030	0.032	0.028	0.030	30.000	33,414,108
2022-05-12	0.030	0.032	0.028	0.030	30.000	73,907,239
2022-05-11	0.029	0.030	0.026	0.030	30.000	86,400,157
2022-05-10	0.030	0.030	0.028	0.029	28.800	84,634,957
2022-05-09	0.030	0.032	0.028	0.030	30.000	26,802,589
2022-05-06	0.030	0.033	0.028	0.030	30.000	58,721,503
2022-05-05	0.031	0.032	0.028	0.030	30.000	71,830,017
2022-05-04	0.031	0.031	0.030	0.031	31.200	21,761,179
2022-05-03	0.031	0.033	0.028	0.031	31.200	111,201,901
2022-04-29	0.031	0.032	0.030	0.031	31.200	26,147,703
2022-04-28	0.031	0.033	0.030	0.031	31.200	19,883,466
2022-04-27	0.034	0.034	0.030	0.031	31.200	58,034,778
2022-04-26	0.035	0.035	0.033	0.035	35.000	21,498,965
2022-04-25	0.035	0.035	0.033	0.035	35.000	52,282,333
2022-04-22	0.035	0.035	0.033	0.035	35.000	15,956,142
2022-04-21	0.035	0.035	0.033	0.035	35.000	6,202,367

← NewerPage 19 of 22 · 1,262 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.