Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2014 141.89p 141.89p 135.50p 137.50p 5868
03/07/2014 139.50p 142.00p 135.50p 138.63p 2241932
02/07/2014 135.50p 138.75p 135.50p 137.50p 35739
01/07/2014 141.00p 141.00p 135.50p 137.50p 4672
30/06/2014 138.00p 141.00p 137.50p 138.63p 510063
27/06/2014 130.00p 140.00p 130.00p 137.50p 165119
26/06/2014 130.00p 132.00p 130.00p 130.00p 65000
25/06/2014 132.00p 138.00p 122.00p 125.50p 75397
24/06/2014 135.00p 142.00p 135.00p 138.00p 0
23/06/2014 135.00p 142.00p 135.00p 138.00p 12494
20/06/2014 137.50p 142.00p 135.00p 138.00p 0
19/06/2014 137.50p 142.00p 135.00p 138.00p 22491
18/06/2014 136.00p 142.00p 133.00p 135.50p 2100674
17/06/2014 136.00p 142.18p 132.00p 138.50p 156437
16/06/2014 129.21p 135.00p 128.00p 132.00p 7176
13/06/2014 127.89p 133.88p 127.00p 128.00p 13240
12/06/2014 133.88p 133.88p 129.00p 130.50p 21250
11/06/2014 135.00p 142.90p 130.10p 132.00p 93836
10/06/2014 140.00p 146.90p 135.50p 138.50p 185791
09/06/2014 132.00p 138.00p 125.00p 135.50p 290882
06/06/2014 124.00p 127.00p 120.00p 125.00p 326000
05/06/2014 127.00p 127.00p 116.00p 122.50p 84017
04/06/2014 115.00p 121.75p 110.00p 121.00p 98168
03/06/2014 112.72p 113.50p 112.72p 113.50p 20600
02/06/2014 111.50p 113.50p 111.50p 113.50p 43500
30/05/2014 108.00p 113.55p 108.00p 112.50p 574769

*Close Price adjusted for both dividends and splits