New Zealand markets open in 44 minutes

Caledonia Investments Plc (CDN.NZ)

YHD - YHD Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,336.00-29.00 (-0.86%)
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 20243,520.003,570.503,510.923,535.003,535.0043,154
23 Apr 20243,565.003,570.003,501.763,525.003,525.0065,062
22 Apr 20243,485.003,505.003,452.613,495.003,495.0033,940
19 Apr 20243,460.003,477.003,450.003,450.003,450.0017,038
18 Apr 20243,480.003,487.503,465.003,470.003,470.0026,246
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
01 Apr 20243,280.003,280.003,280.003,280.003,280.00-
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
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 Jan 20243,400.003,430.003,378.253,430.003,430.0029,329
30 Jan 20243,385.003,424.673,360.003,370.003,370.0057,226
29 Jan 20243,370.003,428.133,320.003,395.003,395.0027,042
26 Jan 20243,380.003,399.673,350.003,375.003,375.00173,522
25 Jan 20243,395.003,405.003,380.003,385.003,385.0028,807
24 Jan 20243,415.003,480.003,390.003,395.003,395.0028,134
23 Jan 20243,415.003,430.003,390.003,390.003,390.0035,695
22 Jan 20243,450.003,480.003,415.003,415.003,415.0040,151
19 Jan 20243,470.003,515.003,435.003,435.003,435.0030,551
18 Jan 20243,485.003,520.003,450.003,450.003,450.0025,364
17 Jan 20243,505.003,545.003,455.003,470.003,470.0021,879
16 Jan 20243,540.003,540.003,505.003,505.003,505.0016,696
12 Jan 20243,560.003,560.003,475.003,475.003,475.0028,701
11 Jan 20243,500.003,560.003,500.003,525.003,525.0031,010
10 Jan 20243,535.003,560.003,530.003,530.003,530.0021,566
09 Jan 20243,540.003,560.003,495.003,540.003,540.0017,582
08 Jan 20243,535.003,556.883,507.403,520.003,520.0020,064
05 Jan 20243,525.003,555.003,518.183,535.003,535.0020,820
04 Jan 20243,510.003,541.003,510.003,525.003,525.0065,339
03 Jan 20243,540.003,542.003,503.503,540.003,540.0033,163
02 Jan 20243,590.003,590.003,495.003,495.003,495.0025,765
29 Dec 20233,590.003,590.003,505.003,555.003,555.0039,004
28 Dec 20233,540.003,561.643,503.553,560.003,560.0019,635
27 Dec 20233,495.003,560.003,490.003,550.003,550.0022,821
26 Dec 20233,550.003,550.003,550.003,550.003,550.00-
22 Dec 20233,510.003,574.303,460.003,550.003,550.0011,669
21 Dec 20233,590.003,590.003,520.003,570.003,570.0021,121
20 Dec 20233,530.003,580.003,500.003,580.003,580.0032,386
19 Dec 20233,525.003,545.003,500.003,530.003,530.0035,890
18 Dec 20233,505.003,550.003,492.753,550.003,550.0030,219
15 Dec 20233,515.003,550.003,496.733,545.003,545.0062,029
14 Dec 20233,440.003,550.003,440.003,530.003,530.0029,948
13 Dec 20233,470.003,495.003,442.503,455.003,455.0026,330
12 Dec 20233,445.003,470.003,420.003,435.003,435.0037,588
11 Dec 20233,500.003,525.003,450.003,460.003,460.0042,070
08 Dec 20233,535.003,538.563,510.003,510.003,510.0027,681
07 Dec 20233,540.003,550.003,525.003,535.003,535.0051,001
06 Dec 20233,545.003,550.003,490.003,535.003,535.0014,998
05 Dec 20233,530.003,565.003,505.003,530.003,530.0017,891
04 Dec 20233,580.003,580.003,525.003,530.003,530.0019,335
01 Dec 20233,530.003,569.053,510.003,510.003,510.0016,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...