Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clipper Logistics

Date Open High Low Close* Volume
24/05/2022 845.00p 837.00p 837.00p 837.00p 0
23/05/2022 845.00p 850.77p 817.00p 837.00p 11048594
20/05/2022 815.00p 840.00p 790.18p 835.00p 718367
19/05/2022 823.00p 889.00p 820.00p 854.00p 306338
18/05/2022 851.00p 864.00p 851.00p 860.00p 18071822
17/05/2022 842.00p 862.00p 819.00p 862.00p 9044031
16/05/2022 867.00p 934.00p 855.00p 859.00p 572433
13/05/2022 850.00p 871.00p 850.00p 865.00p 1692655
12/05/2022 858.00p 867.00p 848.00p 860.00p 216128
11/05/2022 855.00p 870.00p 846.00p 867.00p 3258756
10/05/2022 866.00p 866.00p 858.00p 862.00p 2041037
09/05/2022 861.00p 871.00p 856.00p 866.00p 1735882
06/05/2022 845.00p 854.00p 840.00p 849.00p 1175052
05/05/2022 861.00p 873.00p 851.00p 851.00p 666066
04/05/2022 860.00p 860.00p 849.00p 852.00p 278555
03/05/2022 861.00p 869.00p 850.00p 851.00p 890599
29/04/2022 865.00p 869.00p 859.18p 860.00p 549772
28/04/2022 857.00p 859.00p 846.00p 859.00p 76725
27/04/2022 851.00p 861.00p 845.00p 854.00p 218354
26/04/2022 862.00p 865.00p 844.00p 851.00p 773405
25/04/2022 844.00p 862.00p 829.22p 856.00p 579855
22/04/2022 861.00p 870.00p 856.00p 858.00p 255998
21/04/2022 864.00p 874.00p 857.10p 861.00p 620766
20/04/2022 863.00p 868.99p 847.00p 856.00p 2054637
19/04/2022 845.00p 869.00p 845.00p 854.00p 190693
14/04/2022 858.00p 869.00p 847.00p 854.00p 1626209
13/04/2022 848.00p 860.00p 842.00p 860.00p 1477503
12/04/2022 856.00p 861.00p 841.00p 854.00p 604784
11/04/2022 861.00p 862.00p 844.00p 858.00p 977687
08/04/2022 860.00p 868.00p 849.00p 857.00p 612552
07/04/2022 869.00p 869.00p 850.00p 854.00p 969312
06/04/2022 852.00p 870.00p 845.00p 861.00p 3145353
05/04/2022 830.00p 881.01p 830.00p 869.00p 200374
04/04/2022 852.00p 891.91p 835.00p 870.00p 446193
01/04/2022 924.00p 924.00p 864.00p 875.00p 3011379
31/03/2022 900.00p 900.00p 875.00p 882.00p 1143178
30/03/2022 878.00p 894.00p 878.00p 882.00p 406941
29/03/2022 882.00p 897.00p 877.90p 888.00p 2981059
28/03/2022 890.00p 890.00p 877.00p 882.00p 1438476
25/03/2022 891.00p 891.00p 880.00p 880.00p 960615
24/03/2022 890.00p 890.00p 879.00p 884.00p 1335613
23/03/2022 875.00p 888.00p 875.00p 887.00p 1814111
22/03/2022 885.00p 897.00p 873.00p 888.00p 772145
21/03/2022 880.00p 890.00p 871.53p 885.00p 4013220
18/03/2022 888.00p 890.00p 864.00p 880.00p 5873546
17/03/2022 885.00p 885.00p 855.00p 878.00p 2330733
16/03/2022 863.00p 874.00p 859.00p 866.00p 6014403
15/03/2022 856.00p 870.00p 847.92p 867.00p 5988789
14/03/2022 842.00p 864.00p 842.00p 856.00p 2066626
11/03/2022 858.00p 866.00p 850.00p 855.00p 1832567
10/03/2022 859.00p 884.52p 849.56p 865.00p 322192
09/03/2022 870.00p 884.00p 857.00p 880.00p 4258333
08/03/2022 840.00p 850.00p 829.00p 846.00p 2225177
07/03/2022 839.00p 869.00p 791.00p 857.00p 4577978
04/03/2022 838.00p 884.00p 838.00p 877.00p 1993505
03/03/2022 890.00p 890.00p 873.00p 877.00p 2695713
02/03/2022 890.00p 890.00p 871.00p 885.00p 5932697
01/03/2022 897.00p 897.00p 885.00p 889.00p 7669595
28/02/2022 881.00p 901.00p 873.00p 891.00p 5226299
25/02/2022 877.00p 885.00p 851.00p 884.00p 266857
24/02/2022 873.00p 876.00p 852.46p 865.00p 484946
23/02/2022 895.00p 900.00p 875.00p 875.00p 1240417
22/02/2022 875.00p 893.00p 861.00p 891.00p 2424159
21/02/2022 876.00p 901.00p 875.00p 880.00p 2750203
18/02/2022 770.00p 785.00p 767.00p 777.00p 142768
17/02/2022 788.00p 795.00p 774.00p 781.00p 143337
16/02/2022 797.00p 802.00p 781.47p 793.00p 118503
15/02/2022 793.00p 814.00p 783.00p 797.00p 188642
14/02/2022 797.00p 801.00p 768.00p 793.00p 305332
11/02/2022 687.00p 818.00p 687.00p 804.00p 336092
10/02/2022 718.00p 725.00p 707.00p 720.00p 91297
09/02/2022 680.00p 730.00p 680.00p 719.00p 106623
08/02/2022 680.00p 703.00p 680.00p 698.00p 101648
07/02/2022 678.00p 697.00p 668.00p 690.00p 104071
04/02/2022 685.00p 697.60p 667.84p 674.00p 212697
03/02/2022 700.00p 702.00p 680.00p 685.00p 428767
02/02/2022 690.00p 715.19p 690.00p 701.00p 91695
01/02/2022 676.00p 706.00p 676.00p 688.00p 145744
31/01/2022 647.00p 681.00p 624.00p 676.00p 184318
28/01/2022 647.00p 647.00p 608.81p 640.00p 380851
27/01/2022 620.00p 627.00p 602.00p 617.00p 78756
26/01/2022 641.00p 653.07p 611.00p 620.00p 66468
25/01/2022 669.00p 681.00p 621.61p 627.00p 232755
24/01/2022 720.00p 720.00p 669.00p 670.00p 298278
21/01/2022 722.00p 737.00p 708.00p 710.00p 237424
20/01/2022 739.00p 739.00p 701.00p 726.00p 64225
19/01/2022 711.00p 728.00p 690.75p 723.00p 556091
18/01/2022 716.00p 722.00p 687.00p 722.00p 76959
17/01/2022 718.00p 733.00p 713.60p 723.00p 343930
14/01/2022 721.00p 738.00p 717.00p 720.00p 115453
13/01/2022 739.00p 739.00p 706.00p 718.00p 138812
12/01/2022 690.00p 738.00p 685.00p 730.00p 112374
10/01/2022 722.00p 736.75p 712.25p 723.00p 110689
07/01/2022 739.00p 739.00p 710.00p 721.00p 46426
06/01/2022 715.00p 722.53p 704.00p 715.00p 62994
05/01/2022 739.00p 739.00p 716.00p 719.00p 85401
04/01/2022 718.00p 733.00p 716.32p 726.00p 93423
03/01/2022 693.00p 726.00p 666.00p 726.00p 43166
31/12/2021 693.00p 726.00p 666.00p 726.00p 43166
30/12/2021 715.00p 721.00p 708.00p 717.00p 74616
29/12/2021 699.00p 722.00p 694.83p 715.00p 68704
28/12/2021 711.00p 728.00p 684.00p 685.00p 26570
27/12/2021 711.00p 728.00p 684.00p 685.00p 26570
24/12/2021 711.00p 728.00p 684.00p 685.00p 26570
23/12/2021 695.00p 712.00p 691.00p 701.00p 65670
22/12/2021 672.00p 689.00p 667.00p 688.00p 50271
21/12/2021 641.00p 679.67p 641.00p 667.00p 28884
20/12/2021 662.00p 693.00p 642.00p 663.00p 83486
17/12/2021 702.00p 702.00p 663.00p 680.00p 211578
16/12/2021 676.00p 689.00p 676.00p 677.00p 199244
15/12/2021 692.00p 700.00p 679.00p 688.00p 301807
14/12/2021 667.00p 692.00p 661.00p 684.00p 133037
13/12/2021 713.00p 714.67p 640.00p 660.00p 469543
10/12/2021 692.00p 713.00p 690.80p 695.00p 116077
09/12/2021 734.00p 748.15p 688.00p 700.00p 206186
08/12/2021 720.00p 722.70p 711.00p 715.00p 314542
07/12/2021 698.00p 719.00p 681.00p 711.00p 102249
06/12/2021 666.00p 686.00p 657.00p 674.00p 198010
03/12/2021 664.00p 674.66p 645.86p 667.00p 139661
02/12/2021 655.00p 672.00p 655.00p 666.00p 119234
01/12/2021 665.00p 675.00p 661.00p 666.00p 149704
30/11/2021 670.00p 670.00p 657.00p 666.00p 143577
29/11/2021 632.00p 669.00p 632.00p 666.00p 134539
26/11/2021 649.00p 669.00p 629.00p 630.00p 64744
25/11/2021 656.00p 661.00p 648.00p 650.00p 86184
24/11/2021 670.00p 670.00p 650.00p 652.00p 92466
23/11/2021 678.00p 684.00p 670.00p 670.00p 96680
22/11/2021 674.00p 691.00p 672.51p 684.00p 209484
19/11/2021 670.00p 690.00p 670.00p 680.00p 70272
18/11/2021 672.00p 699.00p 671.95p 684.00p 84532
17/11/2021 690.00p 703.00p 685.56p 690.00p 109786
16/11/2021 707.00p 708.00p 682.00p 685.00p 77240
15/11/2021 715.00p 719.00p 705.00p 708.00p 68150
12/11/2021 707.00p 723.00p 707.00p 718.00p 43300
11/11/2021 722.00p 729.00p 707.00p 715.00p 130642
10/11/2021 717.00p 735.00p 709.00p 720.00p 71261
09/11/2021 719.00p 758.00p 716.00p 717.00p 80598
08/11/2021 741.00p 751.00p 717.40p 726.00p 77293
05/11/2021 733.00p 755.00p 730.00p 736.00p 79961
04/11/2021 701.00p 745.00p 701.00p 725.00p 504041
03/11/2021 752.00p 752.00p 731.00p 740.00p 92110
02/11/2021 751.00p 751.00p 721.00p 735.00p 122366
01/11/2021 716.00p 736.00p 713.00p 736.00p 285799
29/10/2021 730.00p 736.00p 712.00p 716.00p 156510
28/10/2021 693.00p 732.00p 693.00p 731.00p 82117
27/10/2021 720.00p 735.00p 712.00p 719.00p 115979
26/10/2021 729.00p 737.00p 717.75p 732.00p 92547
25/10/2021 704.00p 743.88p 700.00p 731.00p 281816
22/10/2021 739.00p 743.00p 723.00p 740.00p 209773
21/10/2021 713.00p 732.00p 708.90p 730.00p 128147
20/10/2021 700.00p 717.00p 699.00p 711.00p 88492
19/10/2021 704.00p 718.00p 698.00p 700.00p 59848
18/10/2021 729.00p 729.00p 681.00p 708.00p 362895
15/10/2021 700.00p 711.00p 687.00p 711.00p 538221
14/10/2021 691.00p 705.00p 674.00p 699.00p 418027
13/10/2021 670.00p 696.00p 664.00p 684.00p 643342
12/10/2021 636.00p 686.00p 627.00p 680.00p 276112
11/10/2021 651.00p 661.00p 634.00p 643.00p 367417
08/10/2021 650.00p 698.00p 645.00p 656.00p 95238
07/10/2021 694.00p 712.00p 659.02p 667.00p 117968
06/10/2021 736.00p 736.00p 675.00p 676.00p 119872
05/10/2021 706.00p 718.00p 692.00p 706.00p 101886
04/10/2021 717.00p 726.00p 693.57p 706.00p 234980
01/10/2021 719.00p 739.00p 706.00p 718.00p 182924
30/09/2021 770.00p 776.00p 720.94p 730.00p 239249
29/09/2021 760.00p 777.00p 743.00p 759.00p 284683
28/09/2021 800.00p 808.00p 753.00p 761.00p 227094
27/09/2021 825.00p 826.70p 799.00p 812.00p 166866
24/09/2021 828.00p 830.00p 805.00p 820.00p 142695
23/09/2021 857.00p 857.00p 827.00p 827.00p 198662
22/09/2021 833.00p 837.00p 818.00p 837.00p 78771
21/09/2021 834.00p 835.00p 818.00p 830.00p 57448
20/09/2021 848.00p 850.70p 821.00p 821.00p 191055
17/09/2021 825.00p 861.00p 818.00p 861.00p 333828
16/09/2021 798.00p 827.00p 761.71p 815.00p 199129
15/09/2021 755.00p 803.00p 755.00p 798.00p 189247
14/09/2021 808.00p 812.00p 792.00p 795.00p 122897
13/09/2021 852.00p 874.00p 793.00p 796.00p 111753
10/09/2021 841.00p 866.00p 831.00p 833.00p 69474
09/09/2021 837.00p 843.00p 820.00p 838.00p 127853
08/09/2021 871.00p 871.00p 834.00p 840.00p 841649
07/09/2021 910.00p 910.00p 857.32p 867.00p 139589
06/09/2021 885.00p 905.00p 854.52p 868.00p 117133
03/09/2021 876.00p 895.00p 873.00p 882.00p 257104
02/09/2021 868.00p 890.00p 853.00p 881.00p 321170
01/09/2021 822.00p 867.00p 822.00p 865.00p 929504
31/08/2021 775.00p 820.54p 775.00p 818.00p 175677
30/08/2021 806.00p 830.00p 764.00p 775.00p 158796
27/08/2021 806.00p 830.00p 764.00p 775.00p 158796
26/08/2021 822.00p 852.00p 799.00p 801.00p 152062
25/08/2021 823.00p 848.00p 807.33p 821.00p 552245
24/08/2021 814.00p 837.00p 799.00p 812.00p 185875
23/08/2021 817.00p 840.00p 805.00p 818.00p 212214
20/08/2021 812.00p 820.00p 800.00p 816.00p 319661
19/08/2021 805.00p 836.00p 781.52p 812.00p 157531
18/08/2021 802.00p 815.00p 787.00p 790.00p 251535
17/08/2021 805.00p 840.00p 783.00p 797.00p 57882
16/08/2021 839.00p 839.00p 784.00p 809.00p 130579
13/08/2021 819.00p 826.00p 794.00p 801.00p 204657
12/08/2021 821.00p 827.00p 809.00p 817.00p 184452

*Close Price adjusted for both dividends and splits