260.80p-0.20 (0.00%)11 Mar 2021, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Calisen PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 11, 2021261.00p261.00p260.60p260.80p316,466
Mar 10, 2021260.60p261.00p260.30p261.00p93,613
Mar 9, 2021260.60p260.90p260.60p260.60p4,628,009
Mar 8, 2021261.00p261.00p260.60p260.60p23,239
Mar 5, 2021260.80p261.00p260.60p261.00p101,924
Mar 4, 2021261.00p261.00p260.60p260.90p63,397
Mar 3, 2021259.20p261.00p259.20p260.60p527,012
Mar 2, 2021261.00p261.00p260.60p260.60p1,981,469
Mar 1, 2021261.00p261.00p260.60p260.90p41,425
Feb 26, 2021259.00p261.00p259.00p260.70p213,006
Feb 25, 2021260.60p261.00p260.60p261.00p248,173
Feb 24, 2021261.00p261.00p260.60p261.00p90,026
Feb 23, 2021261.00p261.00p260.60p261.00p99,109
Feb 22, 2021261.00p261.00p260.30p260.60p60,282
Feb 19, 2021241.20p261.00p241.20p260.80p376,245
Feb 18, 2021261.00p261.00p259.50p260.80p55,409
Feb 17, 2021259.50p261.00p259.50p260.80p943,146
Feb 16, 2021259.80p261.00p259.70p261.00p66,514
Feb 15, 2021261.00p261.00p260.00p261.00p1,630,906
Feb 12, 2021261.00p261.00p258.80p260.00p62,010
Feb 11, 2021260.00p261.00p260.00p260.60p56,112
Feb 10, 2021261.00p261.00p259.60p260.00p94,287
Feb 9, 2021261.00p261.00p258.70p260.00p79,519
Feb 8, 2021261.00p261.00p259.20p259.70p42,726
Feb 5, 2021261.00p261.00p259.30p259.90p128,544
Feb 4, 2021260.50p260.50p259.20p259.70p68,373
Feb 3, 2021261.00p261.00p259.00p259.10p95,047
Feb 2, 2021259.10p261.00p259.10p261.00p57,966
Feb 1, 2021258.80p259.50p258.80p259.20p153,949
Jan 29, 2021258.50p260.00p258.50p258.80p1,306,244
Jan 28, 2021258.50p259.60p258.50p258.60p119,888
Jan 27, 2021260.40p260.40p258.90p258.90p139,229
Jan 26, 2021259.00p261.00p259.00p261.00p38,538
Jan 25, 2021260.40p260.40p258.80p259.10p233,796
Jan 22, 2021260.00p260.00p250.81p258.90p1,155,704
Jan 21, 2021258.70p259.96p258.70p259.00p2,881,802
Jan 20, 2021261.00p261.00p258.74p260.20p1,714,156
Jan 19, 2021261.00p261.00p258.70p258.70p466,782
Jan 18, 2021260.90p261.00p258.70p258.70p87,508
Jan 15, 2021258.00p260.30p257.00p258.70p240,275
Jan 14, 2021258.00p259.50p258.00p258.90p52,649
Jan 13, 2021260.00p260.20p258.55p258.70p2,520,151
Jan 12, 2021261.00p261.00p258.20p258.60p981,334
Jan 11, 2021261.00p261.00p258.20p259.00p309,081
Jan 8, 2021261.30p261.60p259.31p260.00p93,637
Jan 7, 2021262.00p262.00p258.00p259.80p759,860
Jan 6, 2021260.00p260.00p258.00p258.20p224,340
Jan 5, 2021258.00p270.00p258.00p258.00p166,111
Jan 4, 2021260.60p263.90p257.60p259.00p198,511
Dec 31, 2020255.10p259.65p255.10p258.10p59,772
Showing 1 to 50 of 185