Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2019 265.50p 268.00p 258.25p 260.00p 145475
29/03/2019 265.00p 272.34p 263.00p 266.00p 41983
28/03/2019 262.00p 267.00p 260.00p 260.00p 136477
27/03/2019 265.00p 267.00p 251.00p 260.00p 185459
26/03/2019 263.00p 268.00p 263.00p 265.00p 124274
25/03/2019 250.00p 265.00p 250.00p 260.00p 71853
22/03/2019 263.00p 267.00p 260.00p 261.00p 69821
21/03/2019 266.00p 272.00p 265.00p 268.00p 105739
20/03/2019 273.00p 275.00p 260.00p 268.00p 126712
19/03/2019 280.00p 280.00p 273.00p 273.00p 19141
18/03/2019 280.00p 285.00p 277.00p 277.00p 72519
15/03/2019 280.00p 284.00p 273.05p 284.00p 24172
14/03/2019 273.00p 280.00p 271.00p 277.00p 15423
13/03/2019 272.00p 275.50p 272.00p 275.00p 37965
12/03/2019 275.00p 280.00p 273.65p 277.00p 52695
11/03/2019 275.00p 275.00p 267.00p 267.00p 191292
08/03/2019 274.00p 276.00p 267.00p 267.00p 33025
07/03/2019 274.00p 275.00p 270.00p 270.00p 228818
06/03/2019 275.00p 279.00p 268.00p 275.00p 334829
05/03/2019 265.00p 278.80p 260.00p 260.00p 99205
04/03/2019 260.00p 267.00p 258.30p 265.00p 321995
01/03/2019 264.00p 264.00p 256.75p 261.00p 36078
28/02/2019 260.00p 273.10p 256.00p 263.00p 348349
27/02/2019 265.00p 265.00p 256.00p 260.00p 302265
26/02/2019 245.00p 262.00p 242.00p 262.00p 108264
25/02/2019 242.00p 245.00p 238.70p 243.00p 103634
22/02/2019 236.00p 239.00p 226.00p 237.00p 144574
21/02/2019 245.00p 245.00p 233.00p 236.00p 48367
20/02/2019 233.00p 239.00p 231.10p 239.00p 18790
19/02/2019 230.00p 233.50p 227.50p 232.00p 64096
18/02/2019 234.00p 239.00p 233.00p 235.00p 117484
15/02/2019 233.00p 239.00p 231.00p 239.00p 268147
14/02/2019 225.00p 238.00p 223.00p 231.00p 50541
13/02/2019 219.00p 228.00p 218.00p 227.00p 119187
12/02/2019 216.00p 219.50p 211.63p 216.00p 78849
11/02/2019 220.00p 225.17p 211.00p 213.00p 63992
08/02/2019 222.00p 239.86p 221.00p 222.00p 111015
07/02/2019 235.00p 238.00p 225.00p 229.00p 91059
06/02/2019 248.00p 248.00p 230.00p 231.00p 82858
05/02/2019 248.00p 248.00p 240.00p 247.00p 34010
04/02/2019 240.00p 248.33p 240.00p 248.00p 46901
01/02/2019 241.00p 250.00p 241.00p 248.00p 53345
31/01/2019 240.00p 246.00p 240.00p 241.00p 28553
30/01/2019 248.00p 248.00p 240.00p 240.00p 74322
29/01/2019 250.00p 258.00p 240.00p 244.00p 69145
28/01/2019 252.00p 255.57p 250.00p 250.00p 21959
25/01/2019 260.00p 260.00p 250.00p 250.00p 26665
24/01/2019 269.00p 269.00p 250.00p 250.00p 7172
23/01/2019 264.00p 264.00p 255.00p 262.00p 146590
22/01/2019 254.00p 260.00p 254.00p 254.00p 100575
21/01/2019 255.00p 258.50p 253.00p 254.00p 66457
18/01/2019 250.00p 257.00p 248.00p 254.00p 70182
17/01/2019 251.00p 252.00p 244.00p 244.00p 44591
16/01/2019 250.00p 258.50p 246.00p 246.00p 31080
15/01/2019 243.00p 249.00p 243.00p 245.00p 46224
14/01/2019 240.00p 250.85p 240.00p 241.00p 44666
11/01/2019 265.00p 267.00p 239.00p 239.00p 48132
10/01/2019 270.00p 271.00p 258.90p 262.00p 126625
09/01/2019 250.00p 270.00p 246.00p 268.00p 285409
08/01/2019 240.00p 249.00p 235.40p 249.00p 62381
07/01/2019 230.00p 239.00p 226.64p 234.00p 79716
04/01/2019 224.00p 230.00p 221.06p 228.00p 23725
03/01/2019 211.00p 221.74p 211.00p 220.00p 29900
02/01/2019 225.00p 233.20p 211.00p 216.00p 38317
31/12/2018 230.00p 234.00p 225.00p 225.00p 28184
28/12/2018 235.00p 235.00p 226.00p 232.00p 72321
27/12/2018 225.00p 242.94p 223.40p 226.00p 133463
24/12/2018 220.00p 225.00p 215.00p 217.00p 36711
21/12/2018 220.00p 227.00p 212.00p 227.00p 64179
20/12/2018 219.00p 219.00p 211.00p 214.00p 175370
19/12/2018 218.00p 219.00p 210.00p 212.00p 401042
18/12/2018 221.00p 223.99p 210.00p 218.00p 313143
17/12/2018 230.00p 239.60p 220.00p 221.00p 65150
14/12/2018 245.00p 246.00p 233.20p 237.00p 56053
13/12/2018 241.00p 249.00p 240.00p 248.00p 46053
12/12/2018 237.00p 244.00p 236.00p 242.00p 120462
11/12/2018 250.00p 250.00p 233.00p 238.00p 107259
10/12/2018 265.00p 267.00p 239.00p 239.00p 124273
07/12/2018 285.00p 294.00p 252.00p 252.00p 168207
06/12/2018 276.00p 294.00p 272.00p 290.00p 356371
05/12/2018 290.00p 295.00p 290.00p 290.00p 30094
04/12/2018 293.00p 298.00p 293.00p 298.00p 33044
03/12/2018 290.00p 295.54p 286.00p 291.00p 52908
30/11/2018 295.00p 298.00p 286.00p 298.00p 55222
29/11/2018 290.00p 294.00p 276.25p 294.00p 29304
28/11/2018 290.00p 290.00p 285.25p 290.00p 47934
27/11/2018 288.00p 290.00p 280.00p 280.00p 24384
26/11/2018 285.00p 290.00p 280.00p 286.00p 41394
23/11/2018 280.00p 290.00p 277.83p 288.00p 20742
22/11/2018 290.00p 290.00p 286.00p 288.00p 19670
21/11/2018 280.00p 286.00p 280.00p 286.00p 2646
20/11/2018 280.00p 285.00p 278.00p 283.00p 62915
19/11/2018 285.00p 285.00p 280.00p 285.00p 6786
16/11/2018 277.00p 285.00p 275.00p 285.00p 434367
15/11/2018 289.00p 289.00p 264.00p 280.00p 54716
14/11/2018 283.00p 288.88p 280.00p 282.00p 56155
13/11/2018 291.00p 291.00p 284.00p 291.00p 11928
12/11/2018 300.00p 300.00p 280.00p 285.00p 35147
09/11/2018 295.00p 300.00p 286.41p 298.00p 66097
08/11/2018 279.00p 299.00p 279.00p 294.00p 1008986
07/11/2018 266.00p 270.00p 266.00p 270.00p 84285
06/11/2018 265.00p 269.00p 261.00p 265.00p 41975
05/11/2018 268.00p 270.00p 261.00p 269.00p 14383
02/11/2018 272.00p 272.00p 262.00p 269.00p 10163
01/11/2018 265.00p 271.00p 261.00p 261.00p 44231
31/10/2018 270.00p 272.00p 260.00p 260.00p 15086
30/10/2018 268.00p 272.00p 267.00p 267.00p 22162
29/10/2018 267.00p 274.00p 260.00p 271.00p 102575
26/10/2018 274.00p 277.00p 263.00p 266.00p 50076
25/10/2018 271.00p 275.96p 270.16p 275.00p 10216
24/10/2018 279.00p 279.00p 274.00p 279.00p 14254
23/10/2018 290.00p 290.00p 272.00p 280.00p 73158
22/10/2018 280.00p 283.00p 277.00p 283.00p 10357
19/10/2018 281.00p 281.00p 272.00p 278.00p 35923
18/10/2018 278.00p 280.00p 270.00p 275.00p 20412
17/10/2018 280.00p 281.36p 270.00p 273.00p 17697
16/10/2018 281.00p 288.03p 277.00p 278.00p 73053
15/10/2018 275.00p 286.00p 272.70p 282.00p 39782
12/10/2018 269.00p 275.00p 262.04p 275.00p 65586
11/10/2018 267.00p 272.50p 253.88p 265.00p 124719
10/10/2018 262.00p 273.16p 258.00p 272.00p 79031
09/10/2018 274.00p 275.50p 252.00p 262.00p 144281
08/10/2018 290.00p 291.47p 270.53p 271.00p 197754
05/10/2018 293.00p 294.00p 288.00p 289.00p 40748
04/10/2018 296.00p 299.40p 288.00p 288.00p 55143
03/10/2018 310.00p 310.00p 291.00p 295.00p 67617
02/10/2018 308.00p 309.80p 298.00p 298.00p 119360
01/10/2018 308.00p 308.00p 297.00p 306.00p 22551
28/09/2018 309.00p 309.00p 294.00p 297.00p 82330
27/09/2018 296.00p 308.00p 281.00p 305.00p 39134
26/09/2018 294.00p 300.00p 286.00p 296.00p 85316
25/09/2018 291.00p 300.00p 288.00p 294.00p 90380
24/09/2018 310.00p 310.00p 283.10p 291.00p 44466
21/09/2018 310.00p 310.00p 299.04p 300.00p 44388
20/09/2018 304.00p 307.00p 291.00p 304.00p 96394
19/09/2018 304.00p 306.50p 300.00p 305.00p 23757
18/09/2018 305.00p 310.00p 293.00p 305.00p 83974
17/09/2018 311.00p 311.00p 298.30p 305.00p 101193
14/09/2018 319.00p 320.00p 310.00p 311.00p 31658
13/09/2018 318.00p 319.68p 315.00p 315.00p 30539
12/09/2018 325.00p 325.00p 311.00p 311.00p 105279
11/09/2018 320.00p 325.00p 317.30p 325.00p 65890
10/09/2018 317.00p 324.00p 315.00p 317.00p 163476
07/09/2018 315.00p 326.00p 315.00p 326.00p 113215
06/09/2018 318.00p 320.00p 312.00p 320.00p 62691
05/09/2018 315.00p 320.00p 314.90p 320.00p 166041
04/09/2018 313.00p 318.68p 313.00p 317.00p 76672
03/09/2018 311.00p 318.00p 311.00p 313.00p 62461
31/08/2018 312.00p 323.00p 312.00p 320.00p 69627
30/08/2018 315.00p 316.00p 312.00p 312.00p 281739
29/08/2018 312.00p 320.08p 311.00p 318.00p 151532
28/08/2018 318.00p 318.00p 311.75p 314.00p 301374
24/08/2018 313.00p 328.86p 310.00p 318.00p 397403
23/08/2018 309.00p 317.72p 305.41p 315.00p 316375
22/08/2018 301.00p 306.00p 300.00p 305.00p 55527
21/08/2018 300.00p 310.00p 300.00p 305.00p 26958
20/08/2018 300.00p 313.40p 300.00p 301.00p 65294
17/08/2018 300.00p 319.00p 300.00p 309.00p 32986
16/08/2018 305.00p 315.20p 301.00p 302.00p 90838
15/08/2018 319.00p 320.00p 307.00p 309.00p 97805
14/08/2018 316.00p 316.00p 295.00p 308.00p 126986
13/08/2018 298.00p 311.00p 296.00p 311.00p 669263
10/08/2018 295.00p 298.00p 292.70p 295.00p 135738
09/08/2018 299.00p 299.00p 292.63p 297.00p 854981
08/08/2018 303.00p 307.50p 284.36p 291.00p 187254
07/08/2018 307.00p 311.20p 292.00p 301.00p 206578
06/08/2018 313.00p 320.80p 303.00p 307.00p 217590
03/08/2018 328.00p 336.95p 303.00p 312.00p 310543
02/08/2018 342.00p 344.00p 317.00p 322.00p 146247
01/08/2018 334.00p 348.15p 327.00p 340.00p 442822
31/07/2018 317.00p 345.10p 307.00p 333.00p 476107
30/07/2018 386.00p 386.00p 304.00p 317.00p 1752728
27/07/2018 401.00p 409.00p 400.83p 405.00p 22524
26/07/2018 400.00p 415.00p 400.00p 400.00p 7714
25/07/2018 416.00p 420.00p 405.00p 408.00p 39460
24/07/2018 410.00p 429.00p 403.00p 411.00p 59096
23/07/2018 408.00p 413.20p 401.00p 401.00p 8518
20/07/2018 401.00p 421.35p 400.00p 415.00p 101000
19/07/2018 405.00p 413.00p 400.80p 406.00p 55891
18/07/2018 415.00p 416.00p 405.00p 406.00p 123358
17/07/2018 413.00p 426.20p 407.43p 424.00p 12540
16/07/2018 413.00p 424.00p 407.00p 410.00p 16477
13/07/2018 405.00p 418.00p 405.00p 415.00p 12524
12/07/2018 414.00p 416.72p 410.00p 411.00p 6145
11/07/2018 410.00p 420.00p 408.00p 420.00p 27367
10/07/2018 413.00p 415.00p 405.00p 410.00p 6972
09/07/2018 415.00p 415.00p 405.00p 408.00p 25262
06/07/2018 411.00p 428.00p 406.00p 414.00p 21452
05/07/2018 415.00p 415.00p 410.00p 410.00p 28277
04/07/2018 417.00p 418.00p 411.50p 415.00p 8423
03/07/2018 418.00p 420.72p 414.00p 416.00p 14701
02/07/2018 416.00p 422.00p 414.00p 417.00p 46404
29/06/2018 420.00p 425.00p 416.00p 422.00p 22462
28/06/2018 420.00p 431.00p 420.00p 422.00p 5539
27/06/2018 422.00p 432.00p 415.00p 426.00p 24024
26/06/2018 432.00p 433.75p 420.00p 420.00p 13646
25/06/2018 430.00p 431.00p 426.00p 430.00p 4169
22/06/2018 435.00p 441.10p 427.00p 427.00p 21000
21/06/2018 435.00p 439.75p 423.00p 431.00p 17439
20/06/2018 437.00p 437.75p 433.75p 437.00p 4744

*Close Price adjusted for both dividends and splits