Italia markets open in 1 hour 36 minutes

Caledonia Investments Plc (CLDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.465,000,00 (0,00%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20243.490,003.490,003.461,053.465,003.465,0039.063
16 apr 20243.370,003.470,003.370,003.465,003.465,0027.694
15 apr 20243.450,003.475,003.435,003.460,003.460,0019.268
12 apr 20243.440,003.445,003.347,343.430,003.430,0058.905
11 apr 20243.400,003.435,003.396,433.405,003.405,0019.267
10 apr 20243.370,003.403,283.358,353.400,003.400,0039.009
09 apr 20243.355,003.400,003.355,003.370,003.370,0038.170
08 apr 20243.300,003.393,753.300,003.365,003.365,0062.208
05 apr 20243.295,003.300,003.245,003.260,003.260,0044.787
04 apr 20243.270,003.308,153.260,003.290,003.290,0063.722
03 apr 20243.280,003.300,003.275,003.290,003.290,0046.926
02 apr 20243.330,003.330,003.265,183.300,003.300,0073.750
28 mar 20243.300,003.315,003.263,743.280,003.280,00120.541
27 mar 20243.260,003.300,003.260,003.285,003.285,0030.991
26 mar 20243.260,003.290,003.260,003.285,003.285,0057.191
25 mar 20243.240,003.270,003.204,943.270,003.270,00104.583
22 mar 20243.210,003.250,003.206,503.250,003.250,00422.773
21 mar 20243.205,003.250,003.200,003.210,003.210,0054.563
20 mar 20243.230,003.265,003.200,003.210,003.210,0060.167
19 mar 20243.255,003.279,923.230,003.230,003.230,0063.307
18 mar 20243.265,003.275,003.236,303.250,003.250,0039.689
15 mar 20243.270,003.282,513.250,003.275,003.275,0045.334
14 mar 20243.295,003.310,983.260,003.275,003.275,0024.443
13 mar 20243.275,003.287,103.233,473.275,003.275,0088.463
12 mar 20243.280,003.284,593.219,573.225,003.225,0046.934
11 mar 20243.265,003.290,003.230,003.260,003.260,0052.754
08 mar 20243.300,003.325,003.260,283.275,003.275,0061.236
07 mar 20243.335,003.345,003.300,003.320,003.320,0026.361
06 mar 20243.310,003.334,253.291,003.320,003.320,0023.590
05 mar 20243.275,003.320,003.270,003.295,003.295,0018.560
04 mar 20243.305,003.325,003.270,613.275,003.275,0021.756
01 mar 20243.330,003.362,503.275,003.320,003.320,0040.287
29 feb 20243.330,003.370,003.315,003.315,003.315,0042.488
28 feb 20243.385,003.400,003.340,003.365,003.365,0032.551
27 feb 20243.330,003.385,003.330,003.340,003.340,0018.432
26 feb 20243.340,003.385,003.330,003.340,003.340,0020.675
23 feb 20243.340,003.382,753.335,003.335,003.335,0017.857
22 feb 20243.370,003.380,003.335,003.360,003.360,0069.156
21 feb 20243.385,003.385,003.335,003.350,003.350,0029.864
20 feb 20243.400,003.400,003.365,003.380,003.380,0033.459
19 feb 20243.375,003.395,003.350,003.360,003.360,0021.319
16 feb 20243.360,003.390,203.357,343.360,003.360,0042.721
15 feb 20243.375,003.380,003.350,003.360,003.360,0020.197
14 feb 20243.360,003.365,003.340,003.355,003.355,0028.320
13 feb 20243.390,003.400,003.317,593.350,003.350,0026.522
12 feb 20243.425,003.450,003.325,003.355,003.355,0044.415
09 feb 20243.380,003.440,003.380,003.395,003.395,0024.374
08 feb 20243.380,003.431,753.365,003.385,003.385,0017.528
07 feb 20243.370,003.409,803.365,003.370,003.370,0031.283
06 feb 20243.385,003.415,003.370,003.385,003.385,0027.908
05 feb 20243.450,003.455,003.335,003.385,003.385,0021.045
02 feb 20243.450,003.450,003.380,003.425,003.425,0018.627
01 feb 20243.425,003.436,653.375,003.405,003.405,0016.244
31 gen 20243.400,003.430,003.378,253.430,003.430,0029.329
30 gen 20243.385,003.424,673.360,003.370,003.370,0057.226
29 gen 20243.370,003.428,133.320,003.395,003.395,0027.042
26 gen 20243.380,003.399,673.350,003.375,003.375,00173.522
25 gen 20243.395,003.405,003.380,003.385,003.385,0028.807
24 gen 20243.415,003.480,003.390,003.395,003.395,0028.134
23 gen 20243.415,003.430,003.390,003.390,003.390,0035.695
22 gen 20243.450,003.480,003.415,003.415,003.415,0040.151
19 gen 20243.470,003.515,003.435,003.435,003.435,0030.551
18 gen 20243.485,003.520,003.450,003.450,003.450,0025.364
17 gen 20243.505,003.545,003.455,003.470,003.470,0021.879
16 gen 20243.540,003.540,003.505,003.505,003.505,0016.696
15 gen 20243.525,103.545,003.500,003.535,003.535,0049.613
12 gen 20243.560,003.560,003.475,003.475,003.475,0028.701
11 gen 20243.500,003.560,003.500,003.525,003.525,0031.010
10 gen 20243.535,003.560,003.530,003.530,003.530,0021.566
09 gen 20243.540,003.560,003.495,003.540,003.540,0017.582
08 gen 20243.535,003.556,883.507,403.520,003.520,0020.064
05 gen 20243.525,003.555,003.518,183.535,003.535,0020.820
04 gen 20243.510,003.541,003.510,003.525,003.525,0065.339
03 gen 20243.540,003.542,003.503,503.540,003.540,0033.163
02 gen 20243.590,003.590,003.495,003.495,003.495,0025.765
29 dic 20233.590,003.590,003.505,003.555,003.555,0039.004
28 dic 20233.540,003.561,643.503,553.560,003.560,0019.635
27 dic 20233.495,003.560,003.490,003.550,003.550,0022.821
22 dic 20233.510,003.574,303.460,003.550,003.550,0011.669
21 dic 20233.590,003.590,003.520,003.570,003.570,0021.121
20 dic 20233.530,003.580,003.500,003.580,003.580,0032.386
19 dic 20233.525,003.545,003.500,003.530,003.530,0035.890
18 dic 20233.505,003.550,003.492,753.550,003.550,0030.219
15 dic 20233.515,003.550,003.496,733.545,003.545,0062.029
14 dic 20233.440,003.550,003.440,003.530,003.530,0029.948
13 dic 20233.470,003.495,003.442,503.455,003.455,0026.330
12 dic 20233.445,003.470,003.420,003.435,003.435,0037.588
11 dic 20233.500,003.525,003.450,003.460,003.460,0042.070
08 dic 20233.535,003.538,563.510,003.510,003.510,0027.681
07 dic 20233.540,003.550,003.525,003.535,003.535,0051.001
06 dic 20233.545,003.550,003.490,003.535,003.535,0014.998
05 dic 20233.530,003.565,003.505,003.530,003.530,0017.891
04 dic 20233.580,003.580,003.525,003.530,003.530,0019.335
01 dic 20233.530,003.569,053.510,003.510,003.510,0016.325
30 nov 20233.535,003.585,003.525,003.535,003.535,0043.208
30 nov 202318.93 Dividendo
29 nov 20233.560,003.590,803.560,003.560,003.541,0722.679
28 nov 20233.600,003.600,003.570,003.595,003.575,8844.028
27 nov 20233.580,003.593,243.565,003.575,003.555,9919.799
24 nov 20233.580,003.624,613.565,003.590,003.570,9147.483
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...