Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2020 283.50p 284.00p 276.98p 279.00p 203732
15/01/2020 292.50p 292.94p 245.00p 276.00p 2573239
14/01/2020 298.50p 299.00p 287.00p 292.00p 102389
13/01/2020 290.00p 299.00p 290.00p 299.00p 71667
10/01/2020 277.00p 287.37p 277.00p 285.00p 54734
09/01/2020 282.50p 285.45p 270.50p 275.00p 89556
08/01/2020 286.00p 290.00p 283.50p 285.00p 12929
07/01/2020 286.00p 290.50p 284.50p 286.00p 4831
06/01/2020 283.00p 291.00p 283.00p 288.00p 10815
03/01/2020 290.00p 292.00p 286.00p 286.00p 16351
02/01/2020 288.50p 294.41p 283.00p 292.00p 8668
31/12/2019 292.00p 292.00p 285.00p 287.75p 1998
30/12/2019 290.50p 292.00p 280.00p 290.00p 164341
27/12/2019 295.00p 295.00p 282.00p 292.00p 19328
24/12/2019 295.00p 295.00p 289.52p 291.75p 8263
23/12/2019 293.00p 294.00p 286.50p 293.50p 60276
20/12/2019 292.50p 292.50p 286.00p 290.00p 92717
19/12/2019 290.00p 295.00p 287.81p 295.00p 1244737
18/12/2019 291.50p 295.50p 291.00p 291.00p 29180
17/12/2019 286.00p 295.00p 280.00p 294.00p 31071
16/12/2019 288.50p 296.00p 282.00p 289.50p 20783
13/12/2019 275.50p 296.00p 275.50p 292.00p 20235
12/12/2019 286.50p 286.50p 275.00p 275.00p 11084
11/12/2019 295.50p 296.50p 280.00p 287.50p 54759
10/12/2019 303.00p 303.00p 293.00p 293.00p 314222
09/12/2019 297.00p 303.00p 292.60p 302.50p 27816
06/12/2019 297.50p 301.50p 291.00p 291.00p 29992
05/12/2019 293.00p 300.50p 291.00p 293.00p 26806
04/12/2019 302.00p 304.00p 296.30p 300.00p 176069
03/12/2019 299.50p 300.00p 296.00p 299.00p 49458
02/12/2019 300.50p 302.50p 295.06p 299.00p 809171
29/11/2019 300.00p 302.00p 296.00p 297.00p 55506
28/11/2019 291.50p 306.12p 290.80p 301.50p 81968
27/11/2019 296.00p 299.00p 292.24p 297.00p 46840
26/11/2019 294.00p 298.50p 293.50p 297.50p 40323
25/11/2019 296.00p 299.00p 290.00p 295.00p 98813
22/11/2019 292.00p 297.00p 283.50p 295.00p 238300
21/11/2019 290.00p 294.50p 287.27p 292.00p 352815
20/11/2019 295.00p 298.50p 279.00p 296.50p 1365529
19/11/2019 242.00p 245.00p 239.00p 242.50p 61496
18/11/2019 242.00p 244.50p 235.52p 239.00p 49450
15/11/2019 246.00p 246.35p 240.50p 245.00p 892904
14/11/2019 246.00p 247.00p 241.50p 245.00p 326396
13/11/2019 240.00p 249.00p 238.50p 249.00p 269860
12/11/2019 232.00p 249.00p 229.94p 238.50p 132740
11/11/2019 227.50p 232.00p 225.00p 231.00p 56167
08/11/2019 224.00p 232.00p 223.50p 232.00p 141431
07/11/2019 225.00p 231.45p 217.50p 218.00p 137340
06/11/2019 228.50p 232.03p 225.00p 225.00p 25137
05/11/2019 227.50p 231.55p 227.00p 227.00p 31960
04/11/2019 230.50p 238.50p 227.00p 228.00p 41406
01/11/2019 221.00p 235.00p 221.00p 235.00p 449127
31/10/2019 224.00p 228.02p 220.00p 220.00p 58079
30/10/2019 222.00p 228.00p 222.00p 227.00p 43446
29/10/2019 229.00p 230.60p 220.00p 227.00p 101889
28/10/2019 229.00p 238.00p 229.00p 230.00p 54862
25/10/2019 231.50p 234.05p 227.00p 230.00p 67529
24/10/2019 224.50p 231.50p 223.38p 231.50p 103787
23/10/2019 225.50p 226.00p 217.50p 220.50p 60814
22/10/2019 225.00p 226.08p 222.50p 223.50p 78233
21/10/2019 231.00p 232.00p 224.00p 226.00p 100675
18/10/2019 226.00p 231.12p 226.00p 230.00p 225071
17/10/2019 221.50p 232.38p 220.43p 228.00p 204354
16/10/2019 203.00p 225.00p 203.00p 223.00p 1009017
15/10/2019 204.50p 205.00p 200.00p 204.00p 125048
14/10/2019 202.00p 205.00p 199.02p 201.00p 276997
11/10/2019 200.00p 206.00p 192.80p 200.50p 197079
10/10/2019 204.00p 208.00p 198.60p 203.00p 24532
09/10/2019 206.50p 207.90p 198.00p 198.00p 79939
08/10/2019 210.50p 210.90p 204.00p 205.50p 40879
07/10/2019 209.00p 210.00p 208.00p 210.00p 36183
04/10/2019 205.50p 210.00p 205.00p 205.00p 58833
03/10/2019 207.00p 215.00p 205.00p 205.00p 57866
02/10/2019 215.50p 215.50p 203.60p 208.00p 485365
01/10/2019 215.00p 216.25p 213.00p 214.00p 104078
30/09/2019 221.50p 225.00p 213.00p 213.00p 279970
27/09/2019 210.00p 222.00p 207.65p 216.00p 444294
26/09/2019 210.00p 213.00p 207.85p 209.00p 208054
25/09/2019 215.00p 216.50p 208.00p 209.50p 419010
24/09/2019 222.00p 222.00p 211.00p 212.00p 116607
23/09/2019 208.00p 217.00p 208.00p 214.00p 104028
20/09/2019 208.00p 210.09p 208.00p 208.00p 363724
19/09/2019 215.00p 216.05p 207.50p 207.50p 81146
18/09/2019 216.50p 220.00p 213.50p 214.00p 75616
17/09/2019 211.00p 221.90p 211.00p 217.00p 60849
16/09/2019 224.50p 224.50p 209.00p 211.00p 60446
13/09/2019 223.00p 224.38p 215.00p 215.00p 116305
12/09/2019 231.00p 231.00p 220.50p 222.50p 43302
11/09/2019 233.00p 234.00p 223.48p 225.00p 312690
10/09/2019 230.00p 233.50p 220.00p 224.00p 1627448
09/09/2019 221.00p 222.50p 217.00p 222.50p 378742
06/09/2019 214.50p 215.00p 213.00p 213.00p 487536
05/09/2019 215.00p 217.00p 214.00p 214.00p 248284
04/09/2019 217.00p 217.00p 214.00p 215.00p 119757
03/09/2019 217.00p 217.31p 215.40p 216.00p 159371
02/09/2019 222.00p 222.00p 216.00p 216.50p 170989
30/08/2019 210.00p 224.00p 210.00p 219.00p 812905
29/08/2019 220.00p 220.00p 213.00p 213.00p 207548
28/08/2019 220.00p 221.00p 217.50p 219.00p 61424
27/08/2019 217.00p 225.00p 215.00p 221.50p 105451
23/08/2019 234.00p 235.00p 221.50p 225.00p 41304
22/08/2019 235.00p 236.08p 230.00p 235.00p 17687
21/08/2019 231.50p 240.00p 227.45p 237.00p 19557
20/08/2019 225.00p 233.98p 225.00p 225.00p 461903
19/08/2019 226.50p 232.00p 225.00p 225.00p 37904
16/08/2019 225.00p 233.50p 225.00p 226.50p 28577
15/08/2019 225.00p 230.50p 222.00p 223.00p 27171
14/08/2019 220.00p 228.00p 220.00p 224.00p 1606961
13/08/2019 235.00p 235.00p 217.90p 220.50p 367834
12/08/2019 247.50p 250.00p 228.00p 230.00p 70327
09/08/2019 245.50p 250.00p 240.00p 244.50p 30683
08/08/2019 245.00p 248.50p 245.00p 245.00p 17960
07/08/2019 252.00p 255.00p 246.00p 249.50p 93598
06/08/2019 266.00p 266.00p 245.00p 252.00p 60907
05/08/2019 270.00p 270.00p 255.50p 264.00p 11729
02/08/2019 270.00p 270.00p 260.00p 265.00p 17023
01/08/2019 265.00p 272.50p 265.00p 265.00p 568
31/07/2019 272.00p 277.00p 266.00p 268.00p 64930
30/07/2019 272.50p 280.00p 271.00p 272.00p 70357
29/07/2019 285.00p 285.00p 270.00p 275.00p 99629
26/07/2019 275.00p 283.00p 268.11p 278.00p 30178
25/07/2019 269.50p 276.50p 265.00p 270.00p 35421
24/07/2019 270.00p 270.00p 263.00p 264.50p 12270
23/07/2019 265.00p 269.50p 255.82p 267.50p 81186
22/07/2019 256.00p 258.00p 251.00p 254.00p 32029
19/07/2019 264.00p 264.75p 251.00p 254.50p 32323
18/07/2019 272.50p 275.50p 261.00p 264.50p 80185
17/07/2019 286.00p 287.84p 275.00p 276.50p 577807
16/07/2019 283.00p 287.50p 277.50p 285.00p 41921
15/07/2019 291.50p 291.50p 280.67p 287.50p 29764
12/07/2019 295.00p 295.00p 289.50p 292.50p 25060
11/07/2019 290.50p 295.00p 277.50p 294.00p 396766
10/07/2019 290.50p 291.38p 286.00p 289.50p 25402
09/07/2019 295.00p 295.00p 282.33p 290.50p 55370
08/07/2019 286.00p 294.50p 285.00p 292.00p 756247
05/07/2019 288.00p 293.50p 285.00p 291.00p 215643
04/07/2019 283.50p 290.00p 281.40p 287.00p 24598
03/07/2019 288.00p 288.00p 279.50p 280.00p 19933
02/07/2019 290.00p 290.00p 275.00p 286.50p 230670
01/07/2019 285.00p 285.00p 276.50p 281.50p 46205
28/06/2019 258.50p 285.00p 258.50p 282.50p 87326
27/06/2019 270.00p 270.00p 257.00p 262.00p 115698
26/06/2019 270.00p 270.00p 259.00p 262.00p 101849
25/06/2019 255.00p 262.00p 248.50p 260.50p 58995
24/06/2019 250.00p 255.50p 243.00p 250.00p 66186
21/06/2019 250.00p 255.00p 246.50p 246.50p 73319
20/06/2019 260.00p 264.86p 255.00p 255.00p 1433043
19/06/2019 248.00p 264.00p 243.94p 260.00p 209338
18/06/2019 239.50p 247.50p 239.50p 242.00p 286964
17/06/2019 242.50p 243.00p 227.00p 237.00p 100567
14/06/2019 247.50p 252.00p 241.50p 244.50p 33050
13/06/2019 246.00p 253.00p 243.02p 248.00p 263723
12/06/2019 230.00p 245.00p 222.73p 245.00p 390072
11/06/2019 234.50p 237.50p 231.70p 236.00p 262345
10/06/2019 244.00p 244.00p 230.50p 234.50p 195194
07/06/2019 256.00p 257.50p 240.00p 240.00p 42837
06/06/2019 250.00p 260.00p 250.00p 258.00p 16474
05/06/2019 251.00p 263.50p 250.34p 260.00p 344076
04/06/2019 280.00p 280.00p 253.00p 254.00p 420297
03/06/2019 285.50p 285.50p 280.50p 281.00p 74524
31/05/2019 282.00p 295.78p 280.00p 289.00p 982974
30/05/2019 284.00p 294.50p 282.00p 289.50p 30614
29/05/2019 282.50p 286.76p 281.78p 282.00p 14607
28/05/2019 295.00p 296.74p 270.00p 270.00p 77323
24/05/2019 305.00p 305.00p 300.50p 303.00p 1856
23/05/2019 309.00p 312.10p 296.50p 297.00p 383005
22/05/2019 311.00p 314.50p 308.25p 312.50p 10872
21/05/2019 308.50p 313.10p 306.15p 312.50p 167142
20/05/2019 305.00p 314.00p 302.30p 314.00p 219716
17/05/2019 300.00p 303.50p 297.50p 301.00p 51808
16/05/2019 291.50p 300.00p 291.25p 300.00p 22208
15/05/2019 285.00p 295.00p 285.00p 295.00p 66823
14/05/2019 281.00p 285.00p 281.00p 285.00p 7084
13/05/2019 280.50p 284.83p 280.00p 284.50p 258951
10/05/2019 292.00p 292.00p 286.00p 286.50p 18827
09/05/2019 295.50p 295.50p 287.00p 290.00p 171636
08/05/2019 292.50p 295.00p 287.00p 294.00p 227456
07/05/2019 292.00p 296.00p 289.03p 290.50p 680756
03/05/2019 282.00p 298.25p 282.00p 291.00p 646624
02/05/2019 300.00p 300.00p 287.00p 299.00p 13988
01/05/2019 295.00p 300.00p 290.00p 300.00p 242772
30/04/2019 290.00p 292.50p 282.50p 288.00p 314374
29/04/2019 280.00p 290.00p 275.85p 290.00p 506364
26/04/2019 279.00p 280.00p 276.00p 280.00p 37142
25/04/2019 266.00p 278.50p 266.00p 278.50p 816091
24/04/2019 260.00p 266.45p 260.00p 265.00p 15992
23/04/2019 266.50p 268.25p 260.50p 267.00p 13737
18/04/2019 266.00p 269.20p 263.11p 265.00p 36412
17/04/2019 269.00p 275.00p 266.00p 266.00p 53879
16/04/2019 268.50p 276.00p 268.50p 274.50p 19881
15/04/2019 275.00p 278.00p 270.00p 276.50p 40175
12/04/2019 265.00p 275.50p 260.00p 269.00p 251150
11/04/2019 260.50p 265.00p 255.00p 263.00p 111486
10/04/2019 261.50p 262.00p 260.00p 261.50p 119913
09/04/2019 259.00p 267.00p 259.00p 260.00p 32042
08/04/2019 263.50p 264.00p 255.50p 260.00p 68743
05/04/2019 262.00p 262.00p 253.00p 260.00p 63795
04/04/2019 255.00p 260.00p 254.00p 257.50p 169389
03/04/2019 255.00p 261.40p 255.00p 259.00p 206266
02/04/2019 258.00p 263.50p 251.50p 257.00p 331299

*Close Price adjusted for both dividends and splits