Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2017 407.25p 411.00p 406.00p 407.00p 14481
31/08/2017 415.00p 419.00p 409.50p 415.00p 15018
30/08/2017 429.00p 429.00p 415.00p 415.00p 35236
29/08/2017 410.00p 411.25p 407.50p 410.00p 12902
25/08/2017 408.75p 410.00p 406.75p 409.00p 4271
24/08/2017 406.00p 408.50p 400.00p 405.00p 7240
23/08/2017 405.00p 408.00p 405.00p 407.50p 1865
22/08/2017 411.25p 411.25p 405.00p 405.25p 10437
21/08/2017 418.00p 420.00p 405.25p 413.00p 7565
18/08/2017 417.00p 419.00p 417.00p 417.00p 1033
17/08/2017 426.00p 426.00p 425.00p 425.00p 3491
16/08/2017 423.00p 430.00p 423.00p 429.75p 25372
15/08/2017 417.25p 424.75p 417.25p 424.75p 975
14/08/2017 405.50p 417.25p 405.50p 417.25p 10609
11/08/2017 410.00p 420.75p 405.50p 405.50p 20827
10/08/2017 418.00p 418.00p 410.00p 410.00p 2738
09/08/2017 415.00p 420.00p 413.75p 419.00p 2728
08/08/2017 418.25p 418.25p 415.50p 415.50p 1300
07/08/2017 439.50p 439.50p 421.00p 421.00p 4577
04/08/2017 415.00p 439.50p 415.00p 426.50p 19293
03/08/2017 417.00p 417.00p 412.00p 416.00p 8608
02/08/2017 419.75p 426.75p 417.00p 418.50p 5046
01/08/2017 420.25p 422.50p 420.00p 420.00p 2071
31/07/2017 423.00p 432.75p 419.00p 432.75p 15723
28/07/2017 435.00p 437.50p 424.25p 424.50p 20476
27/07/2017 435.00p 440.00p 426.00p 431.00p 9424
26/07/2017 427.25p 428.00p 425.00p 428.00p 1406
25/07/2017 428.00p 430.00p 425.00p 430.00p 15660
24/07/2017 436.00p 439.50p 426.25p 439.50p 32118
21/07/2017 428.75p 444.50p 428.75p 436.75p 5233
20/07/2017 430.00p 436.00p 426.25p 430.00p 8719
19/07/2017 420.00p 429.75p 420.00p 428.50p 24369
18/07/2017 408.00p 420.00p 407.25p 419.00p 13988
17/07/2017 407.00p 410.00p 405.00p 409.75p 8580
14/07/2017 405.75p 406.00p 403.75p 406.00p 27522
13/07/2017 404.00p 407.00p 400.25p 407.00p 2046
12/07/2017 407.00p 407.00p 401.50p 405.50p 2856
11/07/2017 408.00p 408.00p 401.00p 401.00p 7306
10/07/2017 408.00p 408.00p 405.00p 408.00p 16265
07/07/2017 405.00p 408.00p 402.00p 407.75p 23486
06/07/2017 407.75p 407.75p 405.00p 405.75p 9923
05/07/2017 405.00p 408.00p 405.00p 408.00p 18401
04/07/2017 405.00p 406.75p 405.00p 405.00p 1598
03/07/2017 405.00p 406.50p 401.00p 405.50p 14101
30/06/2017 405.00p 408.00p 403.00p 406.75p 119098
29/06/2017 403.00p 409.00p 403.00p 406.00p 7103
28/06/2017 404.00p 406.75p 385.00p 406.50p 56711
27/06/2017 407.00p 410.00p 403.50p 409.50p 20202
26/06/2017 413.00p 413.00p 409.25p 410.00p 7131
23/06/2017 411.00p 411.00p 407.50p 411.00p 12969
22/06/2017 415.00p 415.00p 407.00p 408.50p 48237
21/06/2017 420.00p 420.50p 411.50p 413.25p 52647
20/06/2017 430.00p 430.00p 422.75p 422.75p 10412
19/06/2017 435.00p 435.00p 428.25p 429.00p 29276
16/06/2017 450.00p 455.50p 427.25p 430.25p 2275138
15/06/2017 445.25p 458.78p 443.00p 443.75p 383355
14/06/2017 433.00p 450.00p 432.39p 445.25p 198573
13/06/2017 430.00p 438.50p 426.00p 431.25p 141212
12/06/2017 425.00p 430.00p 420.00p 429.25p 114307
09/06/2017 413.25p 425.00p 408.19p 422.50p 137514
08/06/2017 415.00p 420.00p 406.25p 411.00p 75192
07/06/2017 415.75p 415.75p 385.65p 410.00p 115154
06/06/2017 416.25p 416.96p 413.00p 413.75p 20207
05/06/2017 415.00p 417.00p 412.00p 417.00p 47099
02/06/2017 418.00p 424.20p 413.14p 417.00p 59902
01/06/2017 425.75p 431.10p 417.75p 418.00p 67097
31/05/2017 424.00p 439.75p 420.00p 426.00p 60647
30/05/2017 422.50p 424.00p 418.50p 424.00p 5414
26/05/2017 420.00p 425.00p 418.13p 425.00p 89431
25/05/2017 410.00p 413.50p 404.00p 412.50p 56569
24/05/2017 406.00p 406.00p 395.54p 401.25p 12668
23/05/2017 395.75p 400.00p 395.75p 400.00p 11109
22/05/2017 400.00p 405.00p 397.00p 397.00p 37342
19/05/2017 394.25p 398.00p 394.25p 398.00p 38353
18/05/2017 395.75p 395.75p 394.37p 394.62p 2553
17/05/2017 393.00p 399.00p 393.00p 399.00p 12147
16/05/2017 402.00p 404.00p 395.00p 395.00p 32341
15/05/2017 402.00p 420.25p 400.00p 401.50p 86079
12/05/2017 396.25p 402.00p 396.25p 402.00p 17070
11/05/2017 394.75p 401.29p 394.75p 400.00p 4061
10/05/2017 406.75p 409.00p 399.50p 400.62p 23622
09/05/2017 399.50p 405.00p 399.35p 401.75p 8159
08/05/2017 398.50p 400.00p 395.00p 398.25p 5979
05/05/2017 398.00p 399.08p 390.50p 390.50p 16613
04/05/2017 395.00p 400.00p 394.15p 398.00p 21376
03/05/2017 407.00p 413.80p 395.25p 395.50p 48281
02/05/2017 390.00p 398.13p 385.50p 398.13p 68394
28/04/2017 398.00p 400.00p 379.00p 385.00p 30922
27/04/2017 398.25p 400.00p 395.00p 397.25p 16860
26/04/2017 403.00p 405.00p 398.00p 398.00p 7679
25/04/2017 400.50p 402.60p 397.27p 400.00p 25517
24/04/2017 400.00p 403.40p 395.00p 395.00p 79912
21/04/2017 415.00p 423.79p 395.50p 398.00p 64197
20/04/2017 418.00p 426.06p 410.99p 420.00p 394597
19/04/2017 420.00p 429.75p 412.00p 420.00p 46914
18/04/2017 430.00p 432.50p 410.50p 420.00p 42291
13/04/2017 430.25p 435.00p 427.00p 427.50p 28633
12/04/2017 422.75p 430.00p 420.00p 430.00p 26521
11/04/2017 415.00p 429.75p 403.27p 418.00p 237992
10/04/2017 400.00p 418.13p 399.98p 415.00p 28163
07/04/2017 398.00p 399.50p 392.00p 398.00p 32332
06/04/2017 389.75p 400.00p 382.00p 396.62p 749435
05/04/2017 380.00p 385.31p 380.00p 382.50p 225498
04/04/2017 382.75p 383.00p 379.13p 382.00p 1976385
03/04/2017 382.00p 385.00p 379.00p 381.50p 72495
31/03/2017 371.00p 380.00p 363.25p 379.50p 26757
30/03/2017 377.13p 378.25p 376.44p 378.25p 3450
29/03/2017 370.00p 375.25p 366.46p 375.25p 286224
28/03/2017 368.33p 369.75p 368.33p 369.75p 1342
27/03/2017 370.00p 370.00p 365.88p 365.88p 2936
24/03/2017 365.90p 370.00p 365.90p 368.37p 1000
23/03/2017 370.00p 370.00p 364.37p 364.37p 5811
22/03/2017 370.00p 383.00p 368.00p 370.00p 7263
21/03/2017 383.00p 384.88p 381.00p 384.88p 130298
20/03/2017 384.00p 384.00p 382.80p 384.00p 31320
17/03/2017 383.25p 385.00p 380.00p 383.00p 33403
16/03/2017 380.00p 388.60p 380.00p 380.00p 280357
15/03/2017 367.50p 385.00p 367.50p 380.00p 58456
14/03/2017 365.00p 370.00p 361.80p 367.00p 25937
13/03/2017 363.50p 371.50p 361.50p 371.50p 30294
10/03/2017 364.75p 372.00p 353.75p 365.00p 7671
09/03/2017 355.00p 359.75p 353.00p 358.63p 13114
08/03/2017 360.00p 364.25p 353.75p 357.50p 19109
07/03/2017 350.00p 355.00p 339.50p 354.87p 25516
06/03/2017 340.00p 347.75p 328.24p 347.75p 63279
03/03/2017 351.00p 355.00p 348.25p 351.38p 52432
02/03/2017 350.00p 352.50p 347.15p 351.25p 80418
01/03/2017 351.00p 352.11p 348.25p 352.00p 51390
28/02/2017 356.00p 358.79p 343.74p 353.38p 17936
27/02/2017 361.00p 366.31p 343.00p 355.00p 62527
24/02/2017 370.00p 370.00p 361.51p 370.00p 31266
23/02/2017 359.98p 369.00p 359.98p 367.50p 6805
22/02/2017 364.00p 373.76p 357.00p 367.50p 29196
21/02/2017 366.80p 366.80p 361.00p 362.50p 7682
20/02/2017 361.00p 369.88p 361.00p 361.00p 5415
17/02/2017 365.25p 367.50p 360.00p 367.00p 26618
16/02/2017 370.00p 370.50p 365.00p 367.50p 8973
15/02/2017 375.00p 375.00p 370.84p 372.50p 33180
14/02/2017 375.00p 375.00p 373.00p 374.38p 26160
13/02/2017 379.00p 379.00p 370.00p 374.50p 1162
10/02/2017 376.50p 380.00p 371.50p 375.75p 44032
09/02/2017 379.00p 379.00p 373.75p 375.00p 1151
08/02/2017 375.00p 378.00p 371.00p 375.62p 28766
07/02/2017 374.50p 378.00p 370.00p 375.13p 3210
06/02/2017 374.00p 376.00p 373.00p 374.87p 9127
03/02/2017 385.00p 385.00p 376.50p 378.00p 35606
02/02/2017 380.00p 384.45p 376.50p 377.00p 88292
01/02/2017 379.48p 379.70p 377.00p 377.00p 2725
31/01/2017 380.00p 380.43p 376.03p 377.00p 10147
30/01/2017 379.00p 384.00p 375.00p 377.00p 48062
27/01/2017 381.20p 381.20p 378.00p 380.00p 3231
26/01/2017 379.00p 385.00p 377.00p 381.00p 114298
25/01/2017 376.84p 381.50p 375.00p 380.00p 14448
24/01/2017 389.75p 390.00p 380.75p 380.75p 35837
23/01/2017 389.50p 390.00p 380.00p 380.00p 18496
20/01/2017 389.00p 389.00p 378.00p 389.00p 2251
19/01/2017 384.00p 384.00p 376.94p 379.50p 23614
18/01/2017 382.00p 385.00p 375.00p 380.00p 27411
17/01/2017 382.00p 385.00p 377.00p 380.00p 135911
16/01/2017 390.00p 390.00p 377.00p 390.00p 5548
13/01/2017 385.00p 387.00p 375.00p 375.00p 8963
12/01/2017 380.00p 385.00p 375.00p 380.00p 7743
11/01/2017 375.00p 390.00p 375.00p 382.00p 30713
10/01/2017 375.00p 390.00p 375.00p 375.00p 17678
09/01/2017 382.00p 393.30p 382.00p 382.00p 26958
06/01/2017 385.00p 387.50p 385.00p 385.00p 13727
05/01/2017 385.00p 387.00p 382.03p 385.00p 15141
04/01/2017 389.00p 389.00p 381.00p 381.00p 6486
03/01/2017 380.00p 393.10p 380.00p 386.50p 53904
30/12/2016 380.25p 392.00p 380.00p 380.00p 3184
29/12/2016 385.00p 390.00p 383.93p 389.75p 14919
28/12/2016 382.80p 385.00p 380.60p 381.50p 13308
23/12/2016 380.00p 384.50p 378.00p 378.00p 8283
22/12/2016 385.00p 385.00p 380.00p 385.00p 46639
21/12/2016 385.00p 385.00p 382.50p 385.00p 2833
20/12/2016 385.00p 385.00p 379.50p 380.00p 6203
19/12/2016 387.00p 394.00p 375.00p 380.25p 32723
16/12/2016 384.00p 390.00p 379.50p 389.75p 38249
15/12/2016 380.00p 389.23p 380.00p 383.00p 19734
14/12/2016 382.00p 384.26p 382.00p 382.00p 16644
13/12/2016 385.00p 390.00p 380.00p 385.00p 151874
12/12/2016 382.50p 386.85p 373.13p 378.50p 43392
09/12/2016 378.00p 385.80p 373.13p 376.25p 16111
08/12/2016 367.00p 375.00p 364.00p 375.00p 13620
07/12/2016 353.00p 362.00p 350.00p 359.38p 26153
06/12/2016 360.00p 366.00p 350.00p 351.00p 1502437
05/12/2016 355.25p 370.00p 355.25p 355.25p 31301
02/12/2016 365.00p 365.00p 353.60p 357.50p 7985
01/12/2016 380.00p 380.00p 354.35p 365.00p 42266
30/11/2016 368.00p 368.00p 360.00p 362.00p 12793
29/11/2016 362.00p 365.25p 358.25p 361.88p 13568
28/11/2016 360.00p 360.37p 360.00p 360.37p 977
25/11/2016 370.00p 370.00p 355.00p 360.50p 40452
24/11/2016 350.00p 361.50p 349.25p 361.50p 23763
23/11/2016 347.00p 350.00p 342.50p 348.87p 10063
22/11/2016 346.25p 350.00p 342.50p 342.50p 56874
21/11/2016 347.00p 347.00p 340.00p 347.00p 26485
18/11/2016 340.00p 345.00p 340.00p 340.00p 1669
17/11/2016 341.00p 345.00p 335.00p 335.00p 880330
16/11/2016 347.50p 347.50p 340.00p 340.00p 6109

*Close Price adjusted for both dividends and splits