Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2018 439.00p 440.00p 429.70p 440.00p 48753
18/06/2018 423.00p 434.00p 423.00p 434.00p 15947
15/06/2018 426.00p 430.00p 420.00p 420.00p 416966
14/06/2018 415.00p 430.00p 408.56p 430.00p 160469
13/06/2018 421.00p 425.00p 420.00p 425.00p 83198
12/06/2018 407.00p 423.00p 407.00p 423.00p 75063
11/06/2018 425.00p 425.00p 410.00p 422.00p 25939
08/06/2018 422.00p 425.00p 417.00p 420.00p 19654
07/06/2018 410.00p 425.00p 410.00p 425.00p 22935
06/06/2018 423.00p 423.00p 411.00p 423.00p 84208
05/06/2018 425.00p 430.00p 418.00p 418.00p 23472
04/06/2018 425.00p 436.00p 425.00p 430.00p 12517
01/06/2018 432.00p 444.35p 425.00p 430.00p 44135
31/05/2018 440.00p 445.35p 432.00p 432.00p 15938
30/05/2018 448.00p 450.00p 442.00p 445.00p 2639
29/05/2018 450.00p 450.00p 442.00p 443.00p 8240
25/05/2018 452.00p 452.00p 441.00p 444.00p 13530
24/05/2018 452.00p 452.00p 445.00p 445.00p 28949
23/05/2018 445.00p 450.00p 440.00p 447.00p 19092
22/05/2018 447.00p 450.00p 445.00p 450.00p 33594
21/05/2018 450.00p 455.40p 444.45p 450.00p 60676
18/05/2018 450.00p 450.00p 435.00p 450.00p 21021
17/05/2018 449.00p 449.00p 438.00p 443.00p 8252
16/05/2018 452.00p 452.00p 440.00p 444.00p 12817
15/05/2018 452.00p 452.00p 444.36p 447.00p 17164
14/05/2018 448.00p 452.00p 438.60p 442.00p 33786
11/05/2018 449.00p 450.00p 443.00p 447.00p 38089
10/05/2018 446.00p 449.00p 441.00p 441.00p 28474
09/05/2018 442.00p 449.00p 442.00p 444.00p 43667
08/05/2018 444.00p 448.00p 437.00p 445.00p 44976
04/05/2018 439.00p 449.00p 436.00p 443.00p 36050
03/05/2018 435.00p 440.10p 430.00p 435.00p 20372
02/05/2018 436.00p 445.00p 434.32p 440.00p 67961
01/05/2018 445.00p 454.75p 435.00p 435.00p 33464
30/04/2018 451.00p 456.20p 447.00p 451.00p 28773
27/04/2018 458.00p 462.76p 447.62p 452.00p 41806
26/04/2018 459.00p 469.00p 452.00p 458.00p 119467
25/04/2018 449.00p 459.00p 434.40p 453.00p 117211
24/04/2018 430.00p 448.00p 430.00p 440.00p 57507
23/04/2018 437.00p 438.00p 428.00p 437.00p 104319
20/04/2018 415.00p 438.00p 415.00p 437.00p 52657
19/04/2018 410.00p 416.71p 410.00p 411.00p 15808
18/04/2018 420.00p 420.00p 408.73p 411.00p 43751
17/04/2018 400.00p 419.00p 392.00p 413.00p 364492
16/04/2018 381.00p 400.00p 381.00p 390.00p 126273
13/04/2018 380.00p 389.00p 378.00p 389.00p 21251
12/04/2018 379.00p 385.00p 375.00p 380.00p 39573
11/04/2018 364.00p 380.00p 361.05p 380.00p 36958
10/04/2018 371.00p 371.00p 361.00p 365.00p 39121
09/04/2018 372.00p 372.00p 365.00p 370.00p 20441
06/04/2018 365.00p 371.00p 359.05p 367.00p 64621
05/04/2018 357.00p 365.00p 350.00p 358.00p 50231
04/04/2018 360.00p 368.00p 355.00p 355.00p 43487
03/04/2018 356.00p 368.00p 356.00p 368.00p 18257
29/03/2018 350.00p 365.00p 350.00p 365.00p 101330
28/03/2018 350.00p 360.00p 335.00p 350.00p 191650
27/03/2018 362.00p 370.75p 353.00p 353.00p 36641
26/03/2018 370.00p 373.50p 361.00p 367.00p 36500
23/03/2018 382.00p 383.00p 360.00p 374.00p 96700
22/03/2018 390.00p 390.00p 382.00p 386.00p 14596
21/03/2018 390.00p 390.00p 382.00p 387.00p 37358
20/03/2018 390.00p 393.20p 382.00p 385.50p 16547
19/03/2018 390.00p 390.00p 381.00p 381.00p 19919
16/03/2018 400.00p 400.00p 385.00p 385.00p 27402
15/03/2018 390.00p 403.00p 390.00p 391.00p 14430
14/03/2018 395.00p 402.00p 390.00p 390.00p 10341
13/03/2018 401.00p 403.65p 395.00p 395.00p 10958
12/03/2018 401.00p 403.72p 396.68p 401.00p 65235
09/03/2018 400.00p 403.50p 382.52p 395.00p 48540
08/03/2018 405.00p 405.00p 402.30p 403.00p 26678
07/03/2018 405.00p 409.50p 400.00p 401.00p 27754
06/03/2018 408.00p 411.50p 407.00p 411.00p 60888
05/03/2018 402.00p 410.00p 402.00p 403.00p 44583
02/03/2018 404.00p 412.00p 401.00p 401.00p 13674
01/03/2018 404.00p 407.65p 403.85p 404.00p 20933
28/02/2018 408.00p 411.00p 403.00p 403.00p 14685
27/02/2018 410.00p 412.00p 407.00p 407.00p 16709
26/02/2018 408.00p 412.00p 406.00p 410.00p 6471
23/02/2018 405.00p 408.50p 404.26p 408.00p 22582
22/02/2018 410.00p 410.00p 401.00p 405.00p 33630
21/02/2018 413.00p 414.00p 402.00p 403.00p 33609
20/02/2018 420.00p 420.00p 409.50p 414.00p 79359
19/02/2018 419.00p 419.00p 408.80p 412.00p 30214
16/02/2018 414.00p 414.00p 408.00p 412.00p 16543
15/02/2018 415.00p 422.50p 406.40p 410.00p 18580
14/02/2018 415.00p 419.00p 410.00p 410.00p 18278
13/02/2018 415.00p 416.50p 404.00p 407.00p 64705
12/02/2018 420.00p 423.00p 415.00p 416.00p 13746
09/02/2018 429.00p 430.00p 415.00p 424.00p 22516
08/02/2018 433.00p 447.00p 421.00p 421.00p 65371
07/02/2018 427.00p 438.00p 427.00p 435.00p 60965
06/02/2018 420.00p 434.00p 415.00p 427.00p 60743
05/02/2018 440.00p 444.15p 426.00p 429.00p 43432
02/02/2018 431.00p 448.00p 431.00p 440.00p 58318
01/02/2018 443.00p 449.00p 418.00p 431.00p 61845
31/01/2018 450.00p 452.00p 440.00p 442.00p 53794
30/01/2018 453.00p 467.00p 450.00p 450.00p 23823
29/01/2018 470.00p 474.00p 461.90p 465.00p 26023
26/01/2018 455.00p 467.50p 455.00p 462.00p 201827
25/01/2018 457.00p 470.00p 454.00p 454.00p 134284
24/01/2018 440.00p 455.00p 430.00p 455.00p 9220934
23/01/2018 463.00p 470.00p 461.00p 465.00p 69631
22/01/2018 474.00p 474.00p 455.00p 460.00p 25238
19/01/2018 470.00p 480.00p 450.50p 467.00p 57372
18/01/2018 471.00p 475.50p 470.00p 470.00p 42712
17/01/2018 475.00p 480.00p 470.00p 479.00p 1465
16/01/2018 480.00p 480.00p 471.10p 475.00p 6447
15/01/2018 476.00p 482.00p 470.00p 470.00p 23987
12/01/2018 480.00p 480.00p 472.00p 472.00p 36074
11/01/2018 490.00p 490.00p 471.00p 473.00p 39950
10/01/2018 490.00p 494.00p 475.00p 475.00p 456606
09/01/2018 470.00p 490.00p 460.00p 485.00p 147885
08/01/2018 453.00p 471.00p 453.00p 463.00p 31282
05/01/2018 461.00p 463.00p 451.00p 451.00p 19272
04/01/2018 457.00p 465.00p 450.00p 460.00p 43072
03/01/2018 484.00p 484.00p 444.50p 456.00p 69478
02/01/2018 440.00p 484.00p 440.00p 465.00p 98433
29/12/2017 440.00p 440.00p 424.56p 440.00p 1146
28/12/2017 425.00p 439.00p 425.00p 439.00p 2942
27/12/2017 427.50p 429.23p 425.00p 425.00p 1874
22/12/2017 430.25p 440.00p 425.00p 440.00p 7775
21/12/2017 430.25p 435.85p 425.00p 431.00p 170989
20/12/2017 430.00p 435.00p 424.00p 430.25p 34566
19/12/2017 425.00p 426.45p 420.00p 422.00p 5255
18/12/2017 425.00p 429.00p 419.55p 422.50p 11249
15/12/2017 425.00p 425.00p 418.55p 425.00p 104964
14/12/2017 415.25p 423.75p 413.00p 418.50p 4532
13/12/2017 416.00p 423.00p 416.00p 416.00p 5622
12/12/2017 424.00p 424.00p 414.81p 424.00p 100300
11/12/2017 412.00p 416.75p 407.00p 410.00p 12982
08/12/2017 420.75p 424.25p 411.75p 416.00p 8616
07/12/2017 421.25p 421.25p 415.00p 420.75p 18221
06/12/2017 420.25p 427.00p 420.25p 426.75p 4179
05/12/2017 428.50p 429.50p 420.00p 420.00p 8733
04/12/2017 420.00p 429.00p 415.00p 424.00p 2446
01/12/2017 427.00p 427.00p 420.00p 425.00p 7763
30/11/2017 420.25p 428.00p 420.00p 425.00p 9739
29/11/2017 425.00p 430.08p 421.09p 425.00p 6781
28/11/2017 420.00p 425.00p 418.75p 423.00p 5046
27/11/2017 418.00p 418.00p 411.00p 418.00p 8586
24/11/2017 423.00p 423.00p 415.25p 416.00p 19110
23/11/2017 412.00p 423.00p 412.00p 423.00p 1489
22/11/2017 422.25p 423.00p 415.00p 423.00p 2571
21/11/2017 415.00p 423.00p 411.00p 423.00p 10449
20/11/2017 420.00p 423.00p 415.00p 423.00p 6095
17/11/2017 415.00p 423.00p 411.10p 421.50p 29472
16/11/2017 400.00p 419.71p 400.00p 415.50p 33052
15/11/2017 400.00p 405.00p 392.00p 395.00p 24402
14/11/2017 400.75p 406.33p 391.75p 392.00p 39276
13/11/2017 410.00p 415.73p 399.15p 401.00p 36193
10/11/2017 431.50p 431.50p 410.00p 410.00p 25210
09/11/2017 421.25p 433.00p 410.00p 410.00p 41629
08/11/2017 420.00p 423.39p 415.74p 420.00p 3953
07/11/2017 428.25p 433.00p 421.00p 428.00p 30477
06/11/2017 439.00p 439.00p 428.50p 435.00p 8830
03/11/2017 434.25p 439.34p 426.75p 434.00p 26626
02/11/2017 430.25p 439.00p 430.25p 435.13p 4640
01/11/2017 435.00p 439.00p 432.46p 435.00p 12722
31/10/2017 428.00p 435.25p 421.25p 435.00p 33729
30/10/2017 439.00p 439.00p 418.50p 439.00p 21249
27/10/2017 425.00p 435.00p 425.00p 425.00p 5991
26/10/2017 430.00p 440.00p 425.00p 425.00p 11872
25/10/2017 435.00p 437.43p 415.50p 415.50p 19984
24/10/2017 440.00p 440.00p 420.00p 432.00p 9489
23/10/2017 440.00p 440.00p 421.75p 435.00p 23274
20/10/2017 430.00p 439.75p 430.00p 430.00p 9065
19/10/2017 435.00p 444.43p 416.31p 435.00p 30915
18/10/2017 430.25p 443.80p 430.00p 430.00p 5976
17/10/2017 430.00p 440.00p 430.00p 433.50p 20943
16/10/2017 418.00p 435.00p 418.00p 432.50p 413406
13/10/2017 421.50p 423.75p 415.00p 423.00p 7246
12/10/2017 425.50p 428.50p 414.00p 425.00p 7019
11/10/2017 413.00p 415.00p 414.87p 414.87p 7948
10/10/2017 413.00p 415.00p 413.00p 415.00p 1694
09/10/2017 410.00p 419.50p 410.00p 419.50p 19766
06/10/2017 410.25p 417.00p 410.25p 415.00p 2110
05/10/2017 410.00p 419.50p 410.00p 410.00p 16215
04/10/2017 409.75p 415.00p 406.50p 410.00p 18575
03/10/2017 400.00p 415.00p 398.50p 407.75p 7402
02/10/2017 390.00p 409.50p 390.00p 409.50p 10331
29/09/2017 390.50p 402.50p 390.50p 402.50p 4913
28/09/2017 390.00p 395.00p 390.00p 391.00p 1358
27/09/2017 391.00p 391.00p 391.00p 391.00p 1644
26/09/2017 399.75p 400.00p 391.00p 391.00p 3550
25/09/2017 409.00p 409.00p 391.00p 397.87p 572
22/09/2017 400.00p 400.50p 393.25p 393.25p 7580
21/09/2017 398.25p 405.00p 393.25p 405.00p 17647
20/09/2017 393.50p 395.13p 393.50p 395.13p 12368
19/09/2017 395.50p 400.00p 393.50p 394.75p 6566
18/09/2017 399.00p 399.00p 393.75p 399.00p 472
15/09/2017 397.25p 399.00p 395.00p 395.00p 11677
14/09/2017 401.00p 409.50p 394.25p 399.00p 5454
13/09/2017 395.00p 401.25p 395.00p 401.25p 1217
12/09/2017 400.00p 400.00p 395.00p 398.75p 1428
11/09/2017 393.00p 397.25p 391.00p 395.50p 1376
08/09/2017 395.25p 395.88p 390.00p 395.88p 2407
07/09/2017 399.00p 400.00p 395.75p 395.75p 7623
06/09/2017 403.00p 409.00p 400.00p 409.00p 8678
05/09/2017 408.50p 410.38p 405.00p 410.38p 1678
04/09/2017 415.00p 416.00p 407.00p 412.75p 3883

*Close Price adjusted for both dividends and splits