Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2020 450.50p 461.50p 445.00p 447.00p 117477
26/10/2020 460.00p 467.50p 440.50p 448.50p 211612
23/10/2020 478.00p 484.00p 460.50p 468.00p 54141
22/10/2020 470.00p 483.55p 468.50p 480.00p 83758
21/10/2020 477.50p 485.00p 464.50p 467.50p 183360
20/10/2020 500.00p 509.30p 466.50p 470.00p 151427
19/10/2020 520.00p 520.00p 490.00p 492.50p 76918
16/10/2020 516.00p 520.00p 500.00p 503.00p 257749
15/10/2020 514.00p 515.00p 496.04p 515.00p 766606
14/10/2020 516.00p 520.00p 512.95p 513.00p 204772
13/10/2020 518.00p 523.00p 500.34p 513.00p 280889
12/10/2020 508.00p 518.00p 500.90p 518.00p 243565
09/10/2020 502.00p 510.00p 485.50p 508.00p 90776
08/10/2020 500.00p 508.00p 498.90p 502.00p 543526
07/10/2020 495.00p 503.00p 488.68p 502.00p 180516
06/10/2020 480.00p 495.00p 460.50p 491.00p 130384
05/10/2020 480.00p 485.00p 466.00p 484.00p 159947
02/10/2020 470.00p 484.50p 462.50p 473.00p 406495
01/10/2020 482.00p 508.00p 473.50p 480.00p 285603
30/09/2020 478.00p 531.00p 466.50p 487.50p 411047
29/09/2020 480.00p 480.00p 464.00p 480.00p 73529
28/09/2020 466.00p 480.00p 456.44p 480.00p 102965
25/09/2020 480.00p 480.00p 450.00p 467.00p 992481
24/09/2020 441.50p 480.00p 420.50p 458.00p 1532076
23/09/2020 435.00p 447.50p 422.50p 434.00p 88051
22/09/2020 422.50p 434.50p 422.50p 425.00p 56453
21/09/2020 449.00p 456.50p 420.00p 433.00p 149452
18/09/2020 450.50p 455.00p 438.50p 450.00p 378577
17/09/2020 456.00p 456.95p 445.90p 450.00p 73192
16/09/2020 458.50p 460.62p 447.00p 454.00p 74270
15/09/2020 435.50p 460.00p 435.50p 457.00p 172328
14/09/2020 435.00p 448.50p 433.97p 440.00p 1167943
11/09/2020 439.50p 443.50p 430.50p 443.50p 96541
10/09/2020 433.00p 444.50p 428.50p 436.00p 316671
09/09/2020 424.00p 444.37p 416.50p 440.00p 452686
08/09/2020 410.00p 429.50p 390.50p 416.50p 695720
07/09/2020 398.00p 410.00p 392.32p 404.50p 65920
04/09/2020 410.00p 419.50p 398.00p 400.50p 96055
03/09/2020 396.50p 410.00p 391.85p 410.00p 72864
02/09/2020 410.50p 417.50p 390.50p 400.00p 72564
01/09/2020 428.00p 428.00p 395.93p 403.00p 106933
28/08/2020 422.50p 427.50p 412.25p 419.00p 97107
27/08/2020 422.00p 427.50p 402.00p 420.50p 218176
26/08/2020 412.00p 429.00p 404.50p 424.00p 205386
25/08/2020 402.00p 421.50p 393.50p 418.00p 4979876
24/08/2020 403.00p 439.00p 390.00p 404.00p 537382
21/08/2020 362.00p 376.68p 360.50p 370.00p 63809
20/08/2020 363.50p 370.00p 357.46p 363.00p 32499
19/08/2020 374.50p 374.50p 355.50p 369.00p 123817
18/08/2020 380.00p 390.00p 374.00p 374.00p 58093
17/08/2020 380.00p 384.50p 373.50p 377.00p 60357
14/08/2020 378.50p 384.50p 370.50p 379.50p 26387
13/08/2020 389.50p 391.00p 370.00p 370.00p 76926
12/08/2020 389.50p 400.00p 378.50p 385.00p 73921
11/08/2020 384.00p 390.00p 370.50p 380.00p 74293
10/08/2020 360.00p 380.00p 355.50p 380.00p 110693
07/08/2020 360.00p 361.63p 350.50p 360.00p 295518
06/08/2020 356.50p 360.00p 349.00p 359.50p 23821
05/08/2020 360.00p 360.00p 345.00p 351.50p 20727
04/08/2020 344.00p 359.50p 338.77p 355.00p 200682
03/08/2020 324.50p 342.00p 320.64p 342.00p 66940
31/07/2020 326.00p 337.37p 325.00p 334.50p 35893
30/07/2020 338.50p 339.50p 323.20p 330.00p 62297
29/07/2020 336.00p 338.50p 328.55p 338.50p 9888
28/07/2020 338.50p 338.50p 329.00p 338.00p 20967
27/07/2020 325.00p 338.00p 325.00p 338.00p 31295
24/07/2020 317.00p 335.00p 315.00p 327.50p 11949
23/07/2020 325.50p 336.00p 320.00p 320.00p 208349
22/07/2020 326.00p 338.10p 326.00p 329.25p 22303
21/07/2020 324.50p 340.00p 324.50p 331.00p 20706
20/07/2020 320.00p 336.50p 320.00p 335.50p 43640
17/07/2020 330.50p 338.00p 320.00p 320.00p 15455
16/07/2020 330.00p 335.50p 325.60p 333.00p 42721
15/07/2020 334.00p 340.00p 330.00p 333.00p 48810
14/07/2020 336.00p 336.00p 320.50p 326.00p 38026
13/07/2020 327.00p 339.50p 327.00p 334.00p 32306
10/07/2020 332.00p 339.50p 321.50p 334.00p 33783
09/07/2020 335.00p 338.42p 324.00p 324.00p 43084
08/07/2020 335.00p 339.50p 320.00p 320.00p 45402
07/07/2020 339.50p 340.00p 321.49p 340.00p 75329
06/07/2020 309.50p 340.00p 309.50p 334.50p 174801
03/07/2020 310.00p 312.00p 300.50p 300.50p 136936
02/07/2020 304.50p 306.00p 296.00p 300.00p 122498
01/07/2020 302.50p 305.00p 285.00p 300.00p 32193
30/06/2020 302.50p 302.50p 289.50p 295.00p 182933
29/06/2020 283.00p 302.50p 283.00p 300.00p 69602
26/06/2020 283.50p 291.50p 281.64p 289.50p 27958
25/06/2020 290.00p 299.50p 283.50p 288.50p 73894
24/06/2020 290.00p 300.00p 290.00p 299.00p 13150
23/06/2020 290.00p 305.00p 290.00p 290.00p 54021
22/06/2020 290.00p 306.03p 290.00p 293.50p 40678
19/06/2020 304.50p 305.00p 294.28p 305.00p 30608
18/06/2020 308.00p 308.00p 290.00p 305.00p 56807
17/06/2020 305.50p 309.17p 300.00p 308.00p 30992
16/06/2020 317.50p 317.50p 301.00p 305.00p 40355
15/06/2020 313.00p 313.00p 295.50p 295.50p 33604
12/06/2020 292.00p 315.00p 290.00p 315.00p 399158
11/06/2020 295.00p 313.00p 291.45p 295.50p 53603
10/06/2020 313.00p 314.50p 295.00p 299.50p 84231
09/06/2020 305.00p 310.50p 294.45p 304.00p 74820
08/06/2020 304.00p 305.50p 290.50p 300.00p 329518
05/06/2020 298.50p 309.50p 291.00p 295.00p 83447
04/06/2020 299.50p 300.00p 290.00p 290.00p 212503
03/06/2020 292.00p 300.00p 290.00p 293.00p 84338
02/06/2020 306.00p 315.29p 290.50p 292.00p 1597449
01/06/2020 276.50p 290.00p 276.00p 289.00p 16423
29/05/2020 289.50p 290.00p 277.50p 290.00p 24646
28/05/2020 281.50p 295.00p 276.50p 287.00p 122898
27/05/2020 289.00p 292.50p 276.00p 290.00p 89454
26/05/2020 280.00p 290.00p 270.50p 278.50p 113676
25/05/2020 265.00p 279.50p 263.00p 279.50p 65089
22/05/2020 265.00p 279.50p 263.00p 279.50p 65089
21/05/2020 252.00p 265.32p 252.00p 260.00p 54480
20/05/2020 255.00p 264.00p 250.00p 250.00p 101033
19/05/2020 230.50p 267.50p 230.50p 260.00p 395935
18/05/2020 229.00p 234.00p 224.45p 234.00p 27890
15/05/2020 210.00p 229.00p 210.00p 229.00p 106774
14/05/2020 210.50p 218.52p 209.50p 210.00p 45624
13/05/2020 225.00p 225.00p 209.00p 211.00p 185292
12/05/2020 225.00p 229.50p 212.00p 225.50p 45031
11/05/2020 225.00p 225.00p 211.14p 225.00p 42197
08/05/2020 218.00p 224.00p 213.16p 220.00p 35642
07/05/2020 218.00p 224.00p 213.16p 220.00p 35642
06/05/2020 204.50p 226.50p 204.29p 226.50p 166894
05/05/2020 207.00p 213.52p 204.50p 210.00p 69222
04/05/2020 210.50p 213.20p 204.00p 209.00p 45122
01/05/2020 219.50p 219.50p 208.50p 210.00p 25240
30/04/2020 220.00p 225.00p 210.50p 213.00p 65239
29/04/2020 215.50p 225.00p 210.50p 216.00p 91238
28/04/2020 223.50p 223.89p 210.00p 210.00p 65620
27/04/2020 219.50p 224.79p 215.61p 224.00p 35598
24/04/2020 212.50p 224.06p 212.50p 212.50p 74679
23/04/2020 207.50p 217.60p 203.20p 210.00p 20572
22/04/2020 203.00p 215.00p 203.00p 211.00p 38206
21/04/2020 210.00p 210.00p 203.00p 203.00p 35443
20/04/2020 219.50p 224.50p 207.00p 220.00p 85900
17/04/2020 220.00p 220.00p 207.00p 207.00p 48827
16/04/2020 200.00p 220.00p 200.00p 207.00p 120880
15/04/2020 195.00p 206.00p 192.40p 206.00p 345522
14/04/2020 188.20p 200.00p 181.10p 200.00p 117780
09/04/2020 179.00p 189.60p 174.48p 185.00p 100623
08/04/2020 180.00p 183.23p 174.00p 176.60p 63913
07/04/2020 180.00p 189.40p 175.00p 175.00p 143484
06/04/2020 164.00p 180.34p 164.00p 170.00p 99910
03/04/2020 167.20p 175.35p 151.74p 164.00p 237276
02/04/2020 153.80p 168.00p 146.50p 155.00p 75222
01/04/2020 154.60p 156.05p 140.32p 155.00p 108452
31/03/2020 144.20p 152.04p 139.93p 150.00p 1110394
30/03/2020 149.80p 149.80p 133.60p 140.00p 327849
27/03/2020 161.00p 161.05p 145.00p 149.20p 360135
26/03/2020 151.20p 163.41p 149.73p 161.20p 395199
25/03/2020 154.00p 166.02p 146.00p 156.00p 1816048
24/03/2020 145.20p 152.60p 130.00p 135.00p 615851
23/03/2020 169.00p 169.00p 145.00p 150.00p 164010
20/03/2020 180.00p 180.00p 160.00p 164.80p 217039
19/03/2020 171.80p 185.77p 169.80p 180.00p 194995
18/03/2020 169.00p 173.00p 161.40p 170.00p 576411
17/03/2020 162.00p 174.00p 140.00p 174.00p 314445
16/03/2020 200.00p 200.00p 150.20p 163.00p 466586
13/03/2020 212.50p 222.50p 195.00p 200.00p 252810
12/03/2020 240.00p 241.40p 210.00p 210.00p 62262
11/03/2020 246.00p 250.00p 242.02p 250.00p 136012
10/03/2020 243.00p 248.00p 242.06p 244.00p 15285
09/03/2020 247.00p 250.00p 240.50p 250.00p 56601
06/03/2020 272.50p 274.50p 260.62p 265.00p 481419
05/03/2020 274.00p 275.00p 270.04p 274.00p 19724
04/03/2020 266.50p 280.00p 265.00p 280.00p 39956
03/03/2020 273.50p 276.00p 270.50p 272.00p 45177
02/03/2020 267.50p 275.00p 258.50p 275.00p 69624
28/02/2020 253.00p 263.45p 250.00p 260.00p 86229
27/02/2020 278.00p 278.00p 253.50p 263.00p 95602
26/02/2020 280.00p 285.00p 275.00p 278.50p 67175
25/02/2020 282.00p 284.50p 275.00p 284.50p 122819
24/02/2020 277.50p 281.50p 275.00p 280.00p 320202
21/02/2020 277.50p 283.00p 274.45p 283.00p 42331
20/02/2020 276.00p 280.30p 270.00p 271.50p 17794
19/02/2020 281.50p 284.20p 270.00p 270.00p 70564
18/02/2020 270.00p 283.50p 270.00p 282.25p 89831
17/02/2020 265.00p 275.00p 260.00p 272.00p 218011
14/02/2020 266.00p 272.50p 262.50p 263.50p 34637
13/02/2020 263.00p 270.00p 260.00p 260.00p 9003
12/02/2020 266.00p 270.00p 257.70p 270.00p 23151
11/02/2020 266.00p 269.10p 257.50p 265.00p 61142
10/02/2020 262.50p 270.00p 262.00p 265.00p 89725
07/02/2020 266.00p 269.60p 265.00p 268.00p 45787
06/02/2020 260.50p 268.00p 260.50p 267.00p 39129
05/02/2020 262.00p 268.60p 260.00p 266.50p 41437
04/02/2020 259.00p 267.18p 254.05p 265.00p 71638
03/02/2020 257.00p 265.00p 248.00p 261.00p 175330
31/01/2020 252.50p 258.50p 246.50p 258.50p 28128
30/01/2020 258.00p 258.00p 252.50p 255.00p 176812
29/01/2020 260.00p 260.00p 251.00p 257.00p 88032
28/01/2020 250.00p 259.00p 242.00p 255.00p 132224
27/01/2020 259.00p 263.00p 240.00p 263.00p 325475
24/01/2020 258.00p 263.00p 233.50p 256.00p 204149
23/01/2020 262.50p 263.50p 255.50p 258.00p 109252
22/01/2020 271.50p 274.97p 258.00p 261.00p 76005
21/01/2020 280.00p 280.71p 270.00p 273.50p 124231
20/01/2020 278.50p 282.00p 272.50p 280.00p 223683
17/01/2020 280.50p 281.50p 274.86p 277.00p 236882

*Close Price adjusted for both dividends and splits