Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Caledonian Holdings Plc (CHP.L)

Compare
0.0022
0.0000
(0.00%)
At close: April 11 at 4:21:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00230.00240.00230.00220.0022228,187,011
Apr 10, 20250.00200.00200.00200.00200.0020242,470,670
Apr 9, 20250.00200.00200.00200.00200.0020159,219,664
Apr 8, 20250.00200.00300.00200.00200.0020125,995,232
Apr 7, 20250.00200.00200.00200.00200.0020266,341,605
Apr 4, 20250.00200.00200.00200.00200.002078,389,602
Apr 3, 20250.00200.00200.00200.00200.0020219,483,083
Apr 2, 20250.00200.00300.00200.00200.0020351,480,098
Apr 1, 20250.00300.00300.00200.00200.00201,187
Mar 31, 20250.00300.00300.00200.00300.0030281,512,937
Mar 28, 20250.00300.00300.00200.00300.00301,041,706,870
Mar 27, 20250.00200.00300.00200.00300.0030563,765,212
Mar 26, 20250.00200.00300.00200.00200.002088,960,564
Mar 25, 20250.00300.00300.00200.00200.0020562,841,825
Mar 24, 20250.00300.00300.00300.00300.0030925,586,219
Mar 21, 20250.00300.00300.00300.00300.0030278,665,579
Mar 20, 20250.00300.00300.00300.00300.0030188,762,105
Mar 19, 20250.00300.00300.00300.00300.003081,127,741
Mar 18, 20250.00300.00300.00300.00300.003090,386,372
Mar 17, 20250.00300.00300.00300.00300.0030179,240,326
Mar 14, 20250.00300.00300.00300.00300.0030121,647,832
Mar 13, 20250.00300.00300.00300.00300.0030250,010,551
Mar 12, 20250.00300.00300.00300.00300.0030497,329,568
Mar 11, 20250.00300.00300.00300.00300.0030158,339,017
Mar 10, 20250.00300.00300.00300.00300.0030277,268,440
Mar 7, 20250.00300.00300.00300.00300.003081,198,761
Mar 6, 20250.00300.00300.00300.00300.0030352,815,887
Mar 5, 20250.00300.00300.00300.00300.0030461,870,327
Mar 4, 20250.00400.00400.00300.00300.0030368,495,181
Mar 3, 20250.00500.00600.00400.00500.005048,553,221
Feb 28, 20250.00500.00600.00400.00500.005036,943,185
Feb 27, 20250.00500.00600.00500.00500.005022,618,631
Feb 26, 20250.00600.00500.00500.00500.005020,184,587
Feb 25, 20250.00600.00500.00500.00600.00606,254,609
Feb 24, 20250.00600.00500.00500.00600.00604,495,018
Feb 21, 20250.00600.00500.00500.00600.00608,747,669
Feb 20, 20250.00600.00500.00500.00600.00609,017,258
Feb 19, 20250.00600.00600.00500.00600.00608,201,678
Feb 18, 20250.00600.00500.00500.00600.006020,473,813
Feb 17, 20250.00600.00600.00500.00600.00606,062,462
Feb 14, 20250.00600.00600.00500.00600.00601,806,064
Feb 13, 20250.00600.00600.00500.00600.006021,788,584
Feb 12, 20250.00600.00500.00500.00600.00602,264,665
Feb 11, 20250.00600.00600.00500.00600.006031,200,079
Feb 10, 20250.00600.00600.00500.00600.006015,321,189
Feb 7, 20250.00500.00600.00500.00600.006098,974,528
Feb 6, 20250.00600.00700.00500.00500.0050104,287,873
Feb 5, 20250.00600.00700.00600.00600.006030,559,331
Feb 4, 20250.00600.00700.00600.00600.006016,119,080
Feb 3, 20250.00600.00600.00600.00600.00601,587,251
Jan 31, 20250.00600.00700.00500.00600.006028,846,498
Jan 30, 20250.00700.00700.00600.00600.006064,635,400
Jan 29, 20250.00700.00700.00600.00700.007065,209,933
Jan 28, 20250.00700.00600.00600.00700.007019,981,161
Jan 27, 20250.00700.00700.00600.00700.007010,992,331
Jan 24, 20250.00700.00800.00700.00700.00702,706,194
Jan 23, 20250.00700.00700.00700.00700.00709,826,207
Jan 22, 20250.00700.00700.00600.00700.007018,944,656
Jan 21, 20250.00700.00700.00600.00700.007014,227,526
Jan 20, 20250.00700.00700.00600.00700.007062,977,000
Jan 17, 20250.00700.00700.00600.00700.00708,544,632
Jan 16, 20250.00700.00700.00600.00700.00706,025,084
Jan 15, 20250.00700.00700.00600.00700.00702,130,714
Jan 14, 20250.00700.00700.00600.00700.00709,628,761
Jan 13, 20250.00700.00700.00600.00700.0070107,372,113
Jan 10, 20250.00700.00700.00600.00700.007041,073,380
Jan 9, 20250.00600.00700.00600.00700.0070102,388,446
Jan 8, 20250.00600.00700.00600.00600.006025,728,041
Jan 7, 20250.00600.00700.00500.00600.006035,772,296
Jan 6, 20250.00700.00600.00500.00600.0060289,514,225
Jan 3, 20250.00700.00700.00600.00700.00709,877,677
Jan 2, 20250.00700.00600.00600.00700.007026,564,704
Dec 31, 20240.00700.00700.00600.00700.00707,576,006
Dec 30, 20240.00700.00800.00600.00700.007024,727,060
Dec 27, 20240.00700.00800.00600.00700.007010,706,340
Dec 24, 20240.00700.00800.00600.00700.007022,618,333
Dec 23, 20240.00700.00800.00600.00700.007012,359,718
Dec 20, 20240.00700.00800.00600.00700.007011,948,413
Dec 19, 20240.00700.00700.00600.00700.00709,228,583
Dec 18, 20240.00700.00800.00600.00700.00702,063,709
Dec 17, 20240.00700.00800.00600.00700.007013,938,800
Dec 16, 20240.00600.00800.00600.00700.0070138,160,157
Dec 13, 20240.00600.00700.00500.00600.006099,147,730
Dec 12, 20240.00600.00600.00600.00600.0060220,396
Dec 11, 20240.00600.00600.00600.00600.00601,835,413
Dec 10, 20240.00600.00600.00600.00600.006037,258
Dec 9, 20240.00700.00600.00500.00600.006040,952,847
Dec 6, 20240.00700.00600.00600.00700.00701,045,688
Dec 5, 20240.00700.00700.00600.00700.00706,752,221
Dec 4, 20240.00700.00600.00600.00700.00706,252,741
Dec 3, 20240.00700.00600.00600.00700.00704,700,842
Dec 2, 20240.00700.00600.00600.00700.007016,169,522
Nov 29, 20240.00700.00700.00600.00700.007045,075,470
Nov 28, 20240.00700.00700.00600.00700.007058,344,255
Nov 27, 20240.00700.00800.00600.00700.007042,327,261
Nov 26, 20240.00700.00700.00600.00700.00708,992,775
Nov 25, 20240.00700.00800.00600.00700.007064,973,243
Nov 22, 20240.00800.00800.00600.00700.0070312,472,515
Nov 21, 20240.00600.00800.00600.00800.0080302,563,740
Nov 20, 20240.00600.00600.00500.00600.006091,889,260
Nov 19, 20240.00600.00600.00500.00600.006073,979,305
Nov 18, 20240.00600.00600.00500.00600.0060127,123,158
Nov 15, 20240.00600.00600.00500.00600.00601,919
Nov 14, 20240.00500.00600.00500.00600.006027,724,609
Nov 13, 20240.00500.00500.00500.00500.005029,857,044
Nov 12, 20240.00500.00600.00500.00500.005015,175,438
Nov 11, 20240.00500.00500.00500.00500.005023,215,884
Nov 8, 20240.00500.00500.00500.00500.00504,071,634
Nov 7, 20240.00500.00600.00500.00500.005068,248,208
Nov 6, 20240.00500.00500.00500.00500.0050-
Nov 5, 20240.00500.00600.00500.00500.005068,063,844
Nov 4, 20240.00500.00600.00500.00500.0050199,801,434
Nov 1, 20240.00500.00600.00400.00500.005074,474,427
Oct 31, 20240.00500.00500.00400.00500.0050156,995,688
Oct 30, 20240.00500.00500.00500.00500.0050138,241,729
Oct 29, 20240.00600.00600.00400.00500.005043,464,496
Oct 28, 20240.00600.00600.00500.00600.006014,328,520
Oct 25, 20240.00500.00600.00500.00600.006045,955,480
Oct 24, 20240.00600.00600.00500.00600.00608,624,719
Oct 23, 20240.00600.00600.00600.00600.006027,464,412
Oct 22, 20240.00600.00600.00500.00600.00608,846,498
Oct 21, 20240.00600.00700.00500.00600.0060377,098,671
Oct 18, 20240.00600.00700.00500.00600.00605,601,076
Oct 17, 20240.00600.00700.00500.00600.006043,740,621
Oct 16, 20240.00600.00700.00500.00600.006057,621,382
Oct 15, 20240.00600.00700.00500.00600.00605,906,386
Oct 14, 20240.00600.00700.00500.00600.006014,013,680
Oct 11, 20240.00600.00700.00500.00600.006022,780,792
Oct 10, 20240.00600.00700.00500.00600.006078,493,090
Oct 9, 20240.00600.00700.00700.00600.00602,120,000
Oct 8, 20240.00600.00600.00500.00600.006017,039,318
Oct 7, 20240.00600.00700.00500.00600.0060145,499,794
Oct 4, 20240.00600.00700.00500.00600.00609,938,196
Oct 3, 20240.00600.00700.00600.00600.00601,487,612
Oct 2, 20240.00600.00700.00600.00600.0060179,999
Oct 1, 20240.00600.00700.00600.00600.006014,399,831
Sep 30, 20240.00600.00700.00500.00600.006062,243,082
Sep 27, 20240.00700.00700.00500.00600.006023,190,929
Sep 26, 20240.00700.00700.00700.00700.00701,250,000
Sep 25, 20240.00700.00700.00600.00700.007029,662,471
Sep 24, 20240.00700.00700.00600.00700.00701,553,832
Sep 23, 20240.00700.00700.00600.00700.007073,770,730
Sep 20, 20240.00700.00700.00600.00700.007010,172,302
Sep 19, 20240.00700.00700.00600.00700.007016,506,643
Sep 18, 20240.00700.00700.00700.00700.00702,525,571
Sep 17, 20240.00700.00700.00600.00700.007018,143,989
Sep 16, 20240.00700.00700.00600.00700.00701,366,208
Sep 13, 20240.00700.00700.00600.00700.007022,427,124
Sep 12, 20240.00700.00700.00600.00700.00702,791,666
Sep 11, 20240.00700.00700.00600.00700.007012,805,182
Sep 10, 20240.00700.00700.00600.00700.00701,507,516
Sep 9, 20240.00700.00700.00600.00700.007022,655,702
Sep 6, 20240.00700.00700.00600.00700.007015,690,043
Sep 5, 20240.00800.00700.00600.00700.0070115,950,394
Sep 4, 20240.00800.00800.00700.00800.008028,339,051
Sep 3, 20240.00800.00800.00700.00800.008027,260,232
Sep 2, 20240.00900.00900.00700.00800.0080171,068,312
Aug 30, 20240.00900.00900.00800.00900.009052,666,539
Aug 29, 20240.00900.00800.00800.00900.00908,556,448
Aug 28, 20240.00900.00800.00800.00900.009013,205,641
Aug 27, 20240.00900.00800.00800.00900.00903,317,028
Aug 23, 20240.00900.00900.00800.00900.009014,077,963
Aug 22, 20240.00900.00900.00800.00900.009012,514,071
Aug 21, 20240.00900.00900.00800.00900.009019,862,878
Aug 20, 20240.00900.00900.00800.00900.00901,711,003
Aug 19, 20240.00900.00900.00800.00900.00903,575,862
Aug 16, 20240.00900.00900.00800.00900.00901,103,378
Aug 15, 20240.00900.00900.00800.00900.009012,392,613
Aug 14, 20240.00900.00900.00800.00900.009099,740,250
Aug 13, 20240.01000.00900.00800.00900.009088,911,432
Aug 12, 20240.01000.01000.00900.01000.010063,351,986
Aug 9, 20240.01000.01000.00900.01000.0100129,614,414
Aug 8, 20240.01000.01000.00900.01000.010011,190,823
Aug 7, 20240.01000.00900.00900.01000.01006,202,659
Aug 6, 20240.01000.01000.00900.01000.01004,940,755
Aug 5, 20240.01000.01000.00900.01000.010013,884,892
Aug 2, 20240.01000.01000.00900.01000.010048,559,142
Aug 1, 20240.01000.01000.00900.01000.0100107,801,241
Jul 31, 20240.00900.01100.00800.01000.0100480,542,945
Jul 30, 20240.00900.00900.00800.00900.009036,168,940
Jul 29, 20240.00900.00900.00800.00900.009062,828,828
Jul 26, 20240.00900.00900.00800.00900.009030,274,280
Jul 25, 20240.00900.00900.00800.00900.009062,449,671
Jul 24, 20240.00900.00900.00800.00900.009028,679,812
Jul 23, 20240.00900.00900.00900.00900.00909,668,109
Jul 22, 20240.01000.01000.00900.00900.009034,317,572
Jul 19, 20240.00900.01000.00900.01000.010056,885,205
Jul 18, 20240.01100.01100.00900.01000.010084,002,866
Jul 17, 20240.01200.01300.01000.01100.0110108,579,565
Jul 16, 20240.01100.01100.01000.01100.0110154,883,238
Jul 15, 20240.01100.01100.01000.01100.011029,074,225
Jul 12, 20240.01000.01100.00900.01100.011079,440,484
Jul 11, 20240.01000.01000.00900.01000.010019,772,024
Jul 10, 20240.01000.01000.00900.01000.010010,166,179
Jul 9, 20240.01000.01000.00900.01000.01007,028,884
Jul 8, 20240.01000.01000.00900.01000.010022,029,207
Jul 5, 20240.01000.01000.00900.01000.01002,994,675
Jul 4, 20240.01000.01000.00900.01000.01003,135,368
Jul 3, 20240.01000.01000.00900.01000.010049,115,938
Jul 2, 20240.01000.01000.00900.01000.0100990,018
Jul 1, 20240.01000.01000.01000.01000.0100134,700
Jun 28, 20240.01000.01000.00900.01000.01005,102,802
Jun 27, 20240.01000.01000.00900.01000.010039,397,963
Jun 26, 20240.01000.01000.00900.01000.010045,420,850
Jun 25, 20240.01000.01000.00900.01000.010027,336,499
Jun 24, 20240.01000.01100.00900.01000.010025,295,922
Jun 21, 20240.01000.01000.00900.01000.010012,842,130
Jun 20, 20240.01000.01100.00900.01000.0100119,053,063
Jun 19, 20240.01100.01000.01000.01000.010056,467,839
Jun 18, 20240.01100.01100.01000.01100.011049,429,479
Jun 17, 20240.01100.01100.01100.01100.011022,727
Jun 14, 20240.01100.01100.01000.01100.01101,655,842
Jun 13, 20240.01100.01100.01000.01100.011015,304,302
Jun 12, 20240.01200.01100.01000.01100.0110239,744,011
Jun 11, 20240.01200.01200.01100.01200.012012,202,846
Jun 10, 20240.01200.01200.01100.01200.012011,801,887
Jun 7, 20240.01200.01200.01100.01200.012019,664,391
Jun 6, 20240.01200.01300.01100.01200.012023,464,029
Jun 5, 20240.01200.01300.01100.01200.0120484,342
Jun 4, 20240.01200.01300.01100.01200.01201,888,548
Jun 3, 20240.01200.01300.01100.01200.012013,847,181
May 31, 20240.01200.01300.01100.01200.01206,722,132
May 30, 20240.01200.01300.01100.01200.01203,945,371
May 29, 20240.01200.01300.01100.01200.01205,416,926
May 28, 20240.01200.01200.01200.01200.012011,117,083
May 24, 20240.01200.01200.01100.01200.012012,649,509
May 23, 20240.01200.01200.01100.01200.01205,566,523
May 22, 20240.01200.01200.01100.01200.01209,345,965
May 21, 20240.01200.01200.01100.01200.01208,718,358
May 20, 20240.01200.01200.01100.01200.012075,532,092
May 17, 20240.01200.01200.01100.01200.0120108,333
May 16, 20240.01200.01200.01100.01200.012032,747,754
May 15, 20240.01200.01200.01100.01200.0120107,101,050
May 14, 20240.01200.01200.01100.01200.012041,073,989
May 13, 20240.01200.01200.01100.01200.012051,192,357
May 10, 20240.01300.01200.01100.01200.012048,507,818
May 9, 20240.01300.01200.01200.01300.0130895,241
May 8, 20240.01300.01200.01200.01300.013017,667,357
May 7, 20240.01300.01300.01200.01300.013015,909,955
May 3, 20240.01200.01300.01200.01300.013017,270,512
May 2, 20240.01200.01200.01100.01200.012062,692,209
May 1, 20240.01200.01200.01100.01200.01204,451,089
Apr 30, 20240.01200.01200.01100.01200.012026,053,630
Apr 29, 20240.01200.01300.01100.01200.012057,317,794
Apr 26, 20240.01200.01200.01200.01200.01206,983,951
Apr 25, 20240.01200.01300.01200.01200.012026,317,159
Apr 24, 20240.01200.01200.01200.01200.012047,677,497
Apr 23, 20240.01200.01200.01100.01200.0120368,860,587
Apr 22, 20240.01200.01300.01100.01200.0120202,805
Apr 19, 20240.01200.01300.01100.01200.0120114,578,503
Apr 18, 20240.01200.01300.01100.01200.012011,780,277
Apr 17, 20240.01200.01300.01100.01200.01207,937,297
Apr 16, 20240.01200.01300.01100.01200.01206,744,354
Apr 15, 20240.01300.01300.01200.01200.012022,447,619
Apr 12, 20240.01300.01300.01200.01300.013011,543,990
Apr 11, 20240.01300.01300.01200.01300.013056,054,314

Related Tickers

SOL.AQ Supernova Digital Assets Plc
0.1000
0.00%
 
MERC.L Mercia Asset Management PLC
23.50
0.00%
 
KZG.L Kazera Global plc
1.6250
-2.99%
 
JARA.L JPMorgan Global Core Real Assets Limited
78.00
+2.36%
 
CORD.L Cordiant Digital Infrastructure Limited
83.60
+0.48%
 
VSL.L VPC Specialty Lending Investments PLC
25.10
-4.92%
 
BBGI.L BBGI Global Infrastructure S.A.
140.20
-0.28%
 
NBPE.L NB Private Equity Partners Limited
1,430.00
+2.44%
 
MGCI.L M&G Credit Income Investment Trust plc
96.00
0.00%
 
PMI.L Premier Miton Group plc
46.00
-2.13%