Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2021 818.00p 837.00p 816.23p 822.00p 318477
10/08/2021 830.00p 850.00p 811.00p 821.00p 87065
09/08/2021 823.00p 850.00p 817.00p 838.00p 65954
06/08/2021 832.00p 849.00p 818.00p 825.00p 59029
05/08/2021 814.00p 849.00p 810.00p 838.00p 76234
04/08/2021 831.00p 845.00p 824.00p 835.00p 51398
03/08/2021 844.00p 850.00p 825.00p 837.00p 98249
02/08/2021 854.00p 854.00p 837.00p 846.00p 658971
30/07/2021 831.00p 844.00p 828.77p 844.00p 131379
29/07/2021 836.00p 840.00p 819.00p 832.00p 117787
28/07/2021 819.00p 839.00p 812.00p 832.00p 34487
27/07/2021 833.00p 854.00p 817.00p 825.00p 42488
26/07/2021 832.00p 854.00p 811.00p 837.00p 111801
23/07/2021 825.00p 854.00p 825.00p 835.00p 73634
22/07/2021 836.00p 853.00p 801.46p 822.00p 84589
21/07/2021 816.00p 852.00p 810.00p 815.00p 54131
20/07/2021 817.00p 825.76p 790.00p 811.00p 102151
19/07/2021 834.00p 861.00p 796.85p 812.00p 204522
16/07/2021 851.00p 873.00p 828.00p 837.00p 220337
15/07/2021 873.00p 873.00p 849.00p 852.00p 171593
14/07/2021 853.00p 866.00p 846.00p 859.00p 81504
13/07/2021 854.00p 884.00p 840.00p 863.00p 61066
12/07/2021 875.00p 875.00p 850.00p 865.00p 58718
09/07/2021 850.00p 870.00p 839.00p 860.00p 81652
08/07/2021 880.00p 880.00p 859.00p 866.00p 145764
07/07/2021 880.00p 880.00p 864.00p 878.00p 116440
06/07/2021 879.00p 879.00p 847.00p 870.00p 167387
05/07/2021 845.00p 873.00p 826.20p 864.00p 114009
02/07/2021 819.00p 850.00p 816.00p 840.00p 320098
01/07/2021 783.00p 827.00p 768.00p 820.00p 303762
30/06/2021 774.00p 808.00p 774.00p 805.00p 176424
29/06/2021 813.00p 820.00p 794.00p 796.00p 155852
28/06/2021 808.00p 819.00p 798.00p 817.00p 79708
25/06/2021 798.00p 817.00p 798.00p 806.00p 63821
24/06/2021 786.00p 818.00p 786.00p 806.00p 131442
23/06/2021 806.00p 806.00p 772.00p 785.00p 246027
22/06/2021 800.00p 810.00p 775.00p 779.00p 125767
21/06/2021 769.00p 806.00p 769.00p 799.00p 95354
18/06/2021 821.00p 821.00p 782.00p 810.00p 498831
17/06/2021 790.00p 825.00p 790.00p 813.00p 374116
16/06/2021 793.00p 809.00p 781.00p 807.00p 96705
15/06/2021 800.00p 804.10p 765.00p 785.00p 560841
14/06/2021 787.00p 805.00p 783.89p 800.00p 78850
11/06/2021 756.00p 783.00p 753.00p 783.00p 87006
10/06/2021 797.00p 800.00p 728.00p 764.00p 172734
09/06/2021 783.00p 798.00p 749.00p 780.00p 198618
08/06/2021 790.00p 790.00p 768.00p 780.00p 266869
07/06/2021 819.00p 850.00p 782.00p 784.00p 250307
04/06/2021 806.00p 809.00p 767.00p 778.00p 337851
03/06/2021 780.00p 810.00p 771.00p 804.00p 310327
02/06/2021 769.00p 780.00p 760.00p 772.00p 536855
01/06/2021 780.00p 780.00p 756.00p 772.00p 1403305
31/05/2021 770.00p 775.00p 759.00p 767.00p 197587
28/05/2021 770.00p 775.00p 759.00p 767.00p 197587
27/05/2021 780.00p 780.00p 761.00p 770.00p 369793
26/05/2021 770.00p 770.00p 759.34p 770.00p 142142
25/05/2021 749.00p 764.00p 747.46p 762.00p 261024
24/05/2021 733.00p 741.89p 721.00p 739.00p 269050
21/05/2021 719.00p 731.00p 711.00p 726.00p 108607
20/05/2021 730.00p 738.00p 711.00p 716.00p 85570
19/05/2021 719.00p 726.00p 710.00p 726.00p 59204
18/05/2021 701.00p 723.00p 690.00p 717.00p 169966
17/05/2021 702.00p 702.00p 689.00p 695.00p 128012
14/05/2021 699.00p 702.00p 692.00p 692.00p 157092
13/05/2021 699.00p 699.00p 684.09p 697.00p 256645
12/05/2021 688.00p 701.00p 687.91p 692.00p 68924
11/05/2021 690.00p 706.00p 681.00p 688.00p 151704
10/05/2021 720.00p 720.00p 699.00p 703.00p 101765
07/05/2021 700.00p 715.00p 683.00p 710.00p 150648
06/05/2021 670.00p 694.37p 670.00p 692.00p 215239
05/05/2021 672.00p 687.00p 672.00p 680.00p 291906
04/05/2021 688.00p 689.00p 672.00p 672.00p 99386
03/05/2021 690.00p 694.00p 677.00p 688.00p 203724
30/04/2021 690.00p 694.00p 677.00p 688.00p 203724
29/04/2021 690.00p 692.00p 685.00p 690.00p 180577
28/04/2021 700.00p 700.00p 677.00p 690.00p 119640
27/04/2021 680.00p 693.00p 671.00p 687.00p 196685
26/04/2021 677.00p 691.00p 655.00p 680.00p 199571
23/04/2021 676.00p 680.00p 666.00p 673.00p 104803
22/04/2021 658.00p 675.00p 658.00p 669.00p 124899
21/04/2021 660.00p 660.00p 645.00p 660.00p 188345
20/04/2021 649.00p 668.00p 642.00p 658.00p 387506
19/04/2021 660.00p 660.00p 642.00p 651.00p 1027038
16/04/2021 657.00p 660.00p 638.00p 638.00p 510740
15/04/2021 670.00p 671.00p 653.33p 657.00p 212769
14/04/2021 656.00p 679.00p 652.84p 666.00p 653452
13/04/2021 668.00p 679.76p 654.00p 660.00p 614236
12/04/2021 679.00p 693.00p 669.00p 671.00p 204453
09/04/2021 650.00p 696.00p 638.00p 685.00p 297507
08/04/2021 619.00p 644.00p 615.30p 644.00p 330195
07/04/2021 620.00p 625.00p 615.00p 620.00p 222380
06/04/2021 610.00p 623.00p 598.00p 617.00p 483486
02/04/2021 586.00p 597.00p 586.00p 597.00p 1245221
01/04/2021 586.00p 597.00p 586.00p 597.00p 1245221
31/03/2021 581.00p 597.00p 580.00p 592.00p 111124
30/03/2021 580.00p 600.00p 580.00p 585.00p 75648
29/03/2021 598.00p 600.00p 588.31p 600.00p 73003
26/03/2021 600.00p 600.00p 574.61p 596.00p 124913
25/03/2021 600.00p 600.00p 576.00p 589.00p 62058
24/03/2021 590.00p 598.00p 583.50p 587.00p 42733
23/03/2021 600.00p 604.00p 584.00p 593.00p 121154
22/03/2021 590.00p 600.00p 562.00p 595.00p 162933
19/03/2021 587.00p 590.00p 562.00p 562.00p 384976
18/03/2021 603.00p 603.00p 588.00p 590.00p 125454
17/03/2021 588.00p 599.00p 587.00p 595.00p 56160
16/03/2021 580.00p 604.00p 580.00p 593.00p 112708
15/03/2021 587.00p 607.00p 581.00p 598.00p 188105
12/03/2021 565.00p 589.00p 565.00p 586.00p 1071574
11/03/2021 565.00p 582.00p 565.00p 577.00p 658163
10/03/2021 557.00p 577.00p 557.00p 574.00p 79733
09/03/2021 532.00p 570.00p 531.00p 568.00p 83396
08/03/2021 555.00p 562.00p 533.00p 540.00p 87198
05/03/2021 555.00p 564.00p 543.00p 550.00p 95194
04/03/2021 552.00p 569.00p 542.00p 550.00p 90302
03/03/2021 566.00p 581.00p 545.00p 545.00p 142755
02/03/2021 580.00p 584.00p 551.00p 565.00p 66125
01/03/2021 574.00p 631.00p 567.25p 576.00p 418397
26/02/2021 562.00p 602.00p 561.00p 592.00p 867069
25/02/2021 543.00p 583.74p 540.00p 580.00p 382565
24/02/2021 536.00p 569.00p 530.00p 537.00p 64995
23/02/2021 565.00p 572.00p 538.84p 547.00p 131961
22/02/2021 563.00p 580.00p 545.00p 570.00p 145942
19/02/2021 560.00p 562.00p 543.00p 556.00p 45401
18/02/2021 562.00p 573.85p 557.00p 560.00p 61083
17/02/2021 580.00p 599.00p 559.00p 565.00p 94859
16/02/2021 598.00p 599.00p 574.74p 580.00p 88394
15/02/2021 590.00p 596.00p 574.00p 580.00p 127362
12/02/2021 574.00p 586.00p 562.00p 586.00p 94889
11/02/2021 572.00p 585.00p 569.00p 572.00p 380934
10/02/2021 565.00p 593.00p 562.00p 570.00p 208541
09/02/2021 557.00p 579.00p 545.00p 579.00p 357895
08/02/2021 568.00p 573.00p 551.00p 554.00p 247328
05/02/2021 569.00p 570.00p 541.00p 560.00p 160564
04/02/2021 585.00p 585.00p 539.00p 545.00p 113694
03/02/2021 562.00p 581.00p 553.00p 555.00p 237264
02/02/2021 560.00p 562.00p 544.00p 561.00p 151535
01/02/2021 545.00p 559.00p 536.00p 541.00p 219034
29/01/2021 527.00p 547.00p 519.00p 537.00p 220261
28/01/2021 527.00p 543.00p 506.00p 531.00p 213866
27/01/2021 546.00p 557.00p 517.00p 529.00p 259937
26/01/2021 570.00p 570.00p 542.01p 555.00p 287178
25/01/2021 574.00p 574.00p 557.00p 559.00p 1153392
22/01/2021 570.00p 573.00p 565.00p 570.00p 198652
21/01/2021 573.00p 573.00p 565.00p 567.00p 469041
20/01/2021 566.00p 573.00p 565.00p 565.00p 250920
19/01/2021 575.00p 579.00p 565.00p 565.00p 325088
18/01/2021 578.00p 578.00p 565.00p 571.00p 314615
15/01/2021 578.00p 590.00p 556.30p 573.00p 17153600
14/01/2021 618.00p 619.00p 584.00p 588.00p 106724
13/01/2021 634.00p 643.00p 585.00p 592.00p 199831
12/01/2021 649.00p 649.00p 625.00p 630.00p 167477
11/01/2021 640.00p 661.00p 619.82p 644.00p 300959
08/01/2021 629.00p 633.00p 610.00p 631.00p 1323351
07/01/2021 619.00p 649.00p 612.00p 630.00p 395437
06/01/2021 592.00p 606.00p 570.00p 602.00p 661180
05/01/2021 575.00p 590.00p 565.00p 588.00p 283970
04/01/2021 580.00p 589.54p 570.95p 580.00p 286199
31/12/2020 599.00p 599.00p 566.00p 574.00p 71707
30/12/2020 580.00p 593.00p 574.00p 577.00p 277031
24/12/2020 584.00p 584.00p 572.00p 575.00p 296146
23/12/2020 576.00p 587.00p 571.00p 571.00p 100269
22/12/2020 586.00p 589.39p 571.00p 572.00p 90131
21/12/2020 580.00p 592.00p 560.00p 590.00p 120778
18/12/2020 578.00p 593.08p 571.00p 579.00p 218039
17/12/2020 572.00p 582.00p 568.00p 580.00p 155229
16/12/2020 547.00p 573.00p 541.92p 570.00p 262733
15/12/2020 545.00p 559.00p 545.00p 546.00p 150651
14/12/2020 560.00p 563.00p 545.00p 550.00p 113363
11/12/2020 568.00p 568.00p 552.00p 555.00p 102998
10/12/2020 572.00p 572.00p 545.40p 567.00p 269652
09/12/2020 560.00p 584.00p 551.00p 570.00p 308302
08/12/2020 560.00p 565.00p 549.00p 558.00p 212664
07/12/2020 550.00p 565.00p 533.46p 560.00p 315150
04/12/2020 515.00p 549.00p 508.00p 536.00p 876471
03/12/2020 510.00p 528.26p 497.00p 515.00p 554928
02/12/2020 497.50p 498.00p 485.90p 490.00p 240837
01/12/2020 480.00p 492.00p 474.50p 490.00p 338265
30/11/2020 481.00p 494.00p 464.44p 473.50p 3206710
27/11/2020 490.00p 493.50p 480.50p 487.00p 451713
26/11/2020 486.00p 494.50p 481.00p 490.00p 220569
25/11/2020 495.00p 495.00p 485.50p 490.00p 257418
24/11/2020 490.50p 498.50p 468.40p 483.00p 152162
23/11/2020 493.50p 500.00p 480.50p 492.50p 106092
20/11/2020 502.00p 505.00p 490.50p 495.00p 107215
19/11/2020 489.50p 504.00p 489.50p 498.50p 241499
18/11/2020 499.00p 520.00p 487.05p 502.00p 638019
17/11/2020 484.50p 497.00p 476.10p 491.00p 396149
16/11/2020 499.50p 499.50p 469.50p 469.50p 281528
13/11/2020 485.00p 499.50p 473.00p 479.50p 79690
12/11/2020 458.50p 484.98p 455.00p 475.50p 935239
10/11/2020 473.00p 479.50p 450.45p 463.00p 178308
09/11/2020 510.00p 516.00p 450.00p 467.50p 337774
06/11/2020 502.00p 515.00p 492.00p 507.00p 83577
05/11/2020 491.00p 500.00p 484.50p 500.00p 485675
04/11/2020 468.00p 494.50p 455.50p 485.00p 142021
03/11/2020 431.50p 474.50p 420.00p 468.00p 1174554
02/11/2020 438.00p 442.50p 421.05p 430.00p 126389
30/10/2020 447.00p 449.50p 428.00p 435.00p 54229
29/10/2020 423.50p 448.00p 418.18p 437.50p 286441
28/10/2020 441.50p 459.50p 411.00p 419.00p 263686

*Close Price adjusted for both dividends and splits