Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2016 349.50p 350.00p 345.00p 349.87p 26171
14/11/2016 346.50p 346.50p 340.00p 346.50p 12212
11/11/2016 338.00p 347.50p 334.00p 347.50p 121542
10/11/2016 339.75p 341.00p 331.00p 331.00p 58636
09/11/2016 330.00p 341.00p 323.00p 339.00p 401564
08/11/2016 335.00p 342.60p 330.00p 339.00p 1819471
07/11/2016 341.50p 342.00p 330.00p 330.00p 25524
04/11/2016 330.00p 339.00p 329.00p 333.00p 1017222
03/11/2016 328.00p 330.00p 325.63p 330.00p 17496
02/11/2016 325.00p 332.50p 320.00p 324.00p 516493
01/11/2016 318.00p 322.00p 317.00p 318.00p 46596
31/10/2016 315.00p 315.00p 307.13p 315.00p 11157
28/10/2016 309.00p 310.25p 306.25p 306.25p 6509
27/10/2016 310.00p 313.00p 306.25p 310.00p 8272
26/10/2016 310.00p 312.00p 304.75p 308.50p 37544
25/10/2016 305.00p 314.38p 305.00p 308.50p 44355
24/10/2016 320.00p 325.00p 309.00p 310.25p 27280
21/10/2016 330.00p 330.00p 320.00p 320.00p 12354
20/10/2016 320.00p 328.00p 320.00p 320.00p 4166
19/10/2016 320.00p 330.00p 320.00p 325.50p 35066
18/10/2016 325.00p 327.50p 320.10p 327.50p 29642
17/10/2016 320.10p 327.10p 320.10p 325.13p 5808
14/10/2016 318.00p 328.00p 318.00p 324.87p 7536
13/10/2016 320.00p 328.36p 318.00p 325.00p 384886
12/10/2016 316.00p 330.00p 316.00p 320.00p 34347
11/10/2016 325.00p 330.00p 320.00p 320.00p 52676
10/10/2016 335.00p 340.25p 323.00p 323.00p 17275
07/10/2016 340.00p 349.50p 336.00p 336.00p 11764
06/10/2016 349.00p 357.00p 345.00p 345.00p 16570
05/10/2016 354.00p 357.00p 348.00p 352.50p 15843
04/10/2016 347.00p 357.86p 347.00p 348.00p 14959
03/10/2016 354.00p 358.00p 348.00p 348.00p 25364
30/09/2016 345.00p 360.00p 345.00p 345.00p 43664
29/09/2016 350.00p 360.00p 345.00p 352.38p 9835
28/09/2016 360.00p 360.00p 346.00p 346.00p 9293
27/09/2016 355.50p 359.25p 348.95p 356.38p 61988
26/09/2016 346.00p 360.00p 346.00p 352.50p 18665
23/09/2016 360.00p 364.00p 353.25p 357.50p 23638
22/09/2016 360.50p 365.00p 349.50p 352.50p 17777
21/09/2016 375.00p 384.00p 360.38p 365.00p 225165
20/09/2016 365.00p 394.00p 353.00p 381.00p 64551
19/09/2016 360.00p 364.90p 350.50p 357.50p 74252
16/09/2016 369.00p 375.86p 353.00p 362.63p 65654
15/09/2016 355.00p 365.00p 349.36p 351.25p 188376
14/09/2016 338.00p 359.00p 330.00p 359.00p 63293
13/09/2016 324.00p 340.00p 319.00p 340.00p 33224
12/09/2016 321.64p 321.64p 310.00p 315.12p 7480
09/09/2016 310.00p 324.00p 306.94p 315.00p 49545
08/09/2016 307.00p 307.00p 299.62p 299.62p 8700
07/09/2016 303.00p 308.30p 298.62p 298.62p 6262
06/09/2016 303.00p 305.00p 299.50p 302.50p 32123
05/09/2016 306.60p 306.60p 295.75p 297.62p 28635
02/09/2016 306.50p 307.00p 297.75p 297.75p 5735
01/09/2016 305.00p 305.00p 298.00p 301.00p 569378
31/08/2016 298.00p 305.06p 297.62p 297.62p 4123
30/08/2016 300.00p 310.00p 299.05p 305.00p 14583
26/08/2016 299.05p 302.50p 299.05p 302.50p 335
25/08/2016 303.00p 310.00p 297.00p 310.00p 21373
24/08/2016 300.00p 304.00p 296.77p 301.00p 9702
23/08/2016 302.00p 302.62p 299.05p 302.62p 2828
22/08/2016 300.00p 305.00p 297.75p 304.00p 39168
19/08/2016 305.00p 305.12p 295.00p 305.12p 42411
18/08/2016 296.00p 304.00p 296.00p 300.13p 25991
17/08/2016 300.00p 301.25p 295.25p 297.75p 45498
16/08/2016 300.00p 300.00p 293.50p 297.50p 21847
15/08/2016 305.00p 305.00p 297.59p 301.62p 5465
12/08/2016 305.00p 305.00p 295.40p 300.13p 6959
11/08/2016 307.90p 307.90p 297.25p 302.75p 9054
10/08/2016 298.10p 308.00p 298.00p 302.50p 30483
09/08/2016 299.50p 305.00p 297.80p 299.13p 11867
08/08/2016 300.00p 303.00p 296.00p 303.00p 10934
05/08/2016 290.00p 309.25p 290.00p 300.00p 47119
04/08/2016 300.00p 315.00p 287.50p 300.00p 1659044
03/08/2016 285.00p 290.00p 285.00p 285.00p 26972
02/08/2016 289.00p 299.50p 284.25p 284.50p 169255
01/08/2016 272.00p 275.70p 267.50p 274.25p 10649
29/07/2016 255.00p 272.00p 245.67p 267.50p 17389
28/07/2016 252.00p 257.95p 245.00p 256.50p 633061
27/07/2016 245.00p 250.50p 245.00p 246.00p 34818
26/07/2016 249.00p 251.00p 245.00p 246.13p 12267
25/07/2016 245.00p 249.00p 238.00p 245.50p 33535
22/07/2016 244.00p 244.24p 237.50p 237.50p 11001
21/07/2016 240.00p 244.00p 237.50p 237.50p 1760
20/07/2016 240.00p 245.00p 239.50p 239.50p 9686
19/07/2016 245.00p 245.00p 242.75p 245.00p 6051
18/07/2016 237.00p 238.63p 237.00p 238.63p 6200
15/07/2016 241.75p 238.63p 236.12p 236.12p 0
14/07/2016 241.75p 241.75p 232.19p 238.63p 9991
13/07/2016 240.00p 244.25p 238.63p 238.63p 218876
12/07/2016 240.00p 246.16p 236.20p 240.00p 29402
11/07/2016 240.00p 240.00p 231.93p 237.50p 40774
08/07/2016 245.25p 245.78p 230.00p 231.63p 26847
07/07/2016 233.00p 245.00p 230.00p 243.00p 246908
06/07/2016 225.00p 229.20p 203.00p 224.00p 275348
05/07/2016 249.75p 249.75p 227.00p 228.00p 55918
04/07/2016 258.00p 260.50p 241.10p 244.00p 47223
01/07/2016 262.00p 262.00p 257.00p 258.00p 11846
30/06/2016 261.00p 261.38p 255.90p 258.12p 7054
29/06/2016 260.00p 260.00p 256.87p 259.63p 31998
28/06/2016 262.75p 263.00p 257.00p 260.00p 30421
27/06/2016 257.00p 264.10p 257.00p 260.00p 89294
24/06/2016 270.00p 275.00p 254.44p 269.50p 23646
23/06/2016 290.25p 298.30p 290.15p 292.00p 15156
22/06/2016 294.75p 302.00p 287.35p 295.00p 22830
21/06/2016 292.25p 296.16p 291.46p 292.62p 122297
20/06/2016 295.00p 297.00p 293.88p 297.00p 250128
17/06/2016 290.00p 293.65p 290.00p 292.50p 156892
16/06/2016 280.00p 295.00p 280.00p 292.50p 17443
15/06/2016 290.00p 293.00p 285.61p 292.50p 16431
14/06/2016 290.00p 295.10p 290.00p 292.00p 121786
13/06/2016 304.25p 304.25p 292.00p 295.13p 15109
10/06/2016 300.00p 305.00p 295.00p 297.50p 103681
09/06/2016 300.00p 300.00p 295.50p 300.00p 3608
08/06/2016 297.00p 297.00p 295.00p 295.13p 2841
07/06/2016 291.00p 298.39p 291.00p 294.50p 13351
06/06/2016 295.00p 300.45p 286.00p 295.00p 30153
03/06/2016 285.00p 285.00p 281.57p 285.00p 17145
02/06/2016 284.75p 284.75p 281.50p 281.50p 1922
01/06/2016 285.00p 285.00p 283.63p 285.00p 3110
31/05/2016 281.00p 290.00p 281.00p 290.00p 2234
27/05/2016 292.00p 292.00p 287.55p 290.00p 4521
26/05/2016 285.00p 292.62p 282.00p 292.00p 138960
25/05/2016 275.00p 284.75p 275.00p 280.50p 15670
24/05/2016 274.00p 275.00p 271.00p 275.00p 25204
23/05/2016 270.00p 273.43p 270.00p 272.00p 6468
20/05/2016 268.00p 274.00p 268.00p 272.00p 43419
19/05/2016 275.00p 275.00p 271.00p 271.00p 380
18/05/2016 269.00p 271.40p 265.00p 269.00p 38785
17/05/2016 270.00p 270.00p 261.66p 270.00p 18472
16/05/2016 262.00p 262.00p 256.00p 262.00p 10512
13/05/2016 269.00p 269.00p 259.11p 269.00p 2578
12/05/2016 269.00p 269.75p 258.20p 269.00p 7832
11/05/2016 260.00p 265.00p 256.00p 265.00p 59718
10/05/2016 256.00p 256.17p 254.25p 256.00p 5933
09/05/2016 260.25p 266.20p 250.00p 252.50p 18684
06/05/2016 261.00p 269.10p 261.00p 261.00p 1614
05/05/2016 261.00p 275.00p 261.00p 261.00p 3169
04/05/2016 275.00p 275.00p 265.00p 275.00p 7609
03/05/2016 275.00p 275.00p 265.00p 275.00p 33040
29/04/2016 267.00p 270.00p 267.00p 270.00p 32
28/04/2016 270.00p 274.28p 261.64p 265.12p 24493
27/04/2016 270.00p 275.00p 266.18p 275.00p 2337
26/04/2016 272.50p 275.00p 270.10p 275.00p 5115
25/04/2016 279.00p 279.00p 266.00p 275.00p 21593
22/04/2016 270.00p 278.30p 270.00p 276.00p 4696
21/04/2016 265.00p 273.50p 264.53p 267.62p 1807
20/04/2016 270.00p 275.13p 270.00p 270.00p 308
19/04/2016 274.00p 277.00p 274.00p 275.13p 8696
18/04/2016 275.00p 275.13p 270.00p 275.13p 3080
15/04/2016 269.00p 273.50p 262.50p 270.00p 11339
14/04/2016 279.00p 279.00p 270.10p 279.00p 13268
13/04/2016 285.00p 285.00p 270.00p 280.00p 23107
12/04/2016 283.75p 285.00p 271.93p 278.13p 22793
11/04/2016 289.00p 289.00p 271.33p 278.13p 6943
08/04/2016 280.00p 280.00p 271.00p 280.00p 4143
07/04/2016 280.00p 280.00p 271.70p 280.00p 4810
06/04/2016 280.00p 280.00p 272.50p 280.00p 12468
05/04/2016 271.70p 282.00p 271.70p 278.00p 5935
04/04/2016 285.00p 285.00p 272.00p 282.00p 48175
01/04/2016 285.00p 285.00p 275.00p 285.00p 512450
31/03/2016 284.75p 284.75p 278.38p 278.38p 5080
30/03/2016 278.00p 285.00p 275.00p 285.00p 9635
29/03/2016 278.00p 278.00p 273.19p 278.00p 1354
24/03/2016 279.00p 279.00p 273.00p 279.00p 5611
23/03/2016 280.00p 288.00p 275.25p 275.50p 6604
22/03/2016 285.00p 288.00p 275.00p 280.38p 21202
21/03/2016 295.00p 295.00p 283.50p 290.75p 27049
18/03/2016 289.75p 291.25p 283.15p 291.25p 12718
17/03/2016 290.00p 290.00p 275.93p 287.00p 12642
16/03/2016 276.00p 289.75p 276.00p 278.25p 4822
15/03/2016 274.75p 289.00p 269.60p 286.25p 19049
14/03/2016 270.00p 275.00p 270.00p 275.00p 16073
11/03/2016 265.00p 271.68p 265.00p 270.13p 15715
10/03/2016 263.50p 265.00p 255.25p 265.00p 2012
09/03/2016 257.75p 264.00p 256.88p 264.00p 34771
08/03/2016 255.00p 265.00p 255.00p 260.37p 8236
07/03/2016 269.00p 269.00p 255.75p 255.75p 11557
04/03/2016 266.00p 266.00p 261.00p 265.00p 2115
03/03/2016 262.00p 262.00p 257.70p 261.00p 3490
02/03/2016 260.00p 263.50p 260.00p 260.00p 34207
01/03/2016 260.00p 265.00p 260.00p 262.25p 27905
29/02/2016 260.00p 263.29p 258.06p 259.12p 5553
26/02/2016 261.00p 267.00p 261.00p 265.00p 7195
25/02/2016 262.75p 263.00p 258.87p 262.50p 8817
24/02/2016 264.50p 264.50p 260.00p 262.25p 57591
23/02/2016 263.50p 267.00p 260.00p 262.12p 58789
22/02/2016 260.00p 269.00p 260.00p 265.00p 12009
19/02/2016 267.00p 267.00p 265.25p 267.00p 2466
18/02/2016 265.25p 265.25p 261.00p 265.25p 9188
17/02/2016 261.00p 267.38p 261.00p 265.00p 5455
16/02/2016 265.00p 268.90p 265.00p 267.37p 4621
15/02/2016 274.00p 274.00p 264.51p 274.00p 12038
12/02/2016 263.25p 269.00p 263.00p 263.00p 7082
11/02/2016 263.00p 263.75p 255.00p 263.75p 85723
10/02/2016 270.00p 270.00p 265.25p 269.88p 11601
09/02/2016 268.00p 269.20p 261.00p 267.25p 18930
08/02/2016 286.75p 286.75p 260.00p 265.00p 7943701
05/02/2016 280.00p 287.50p 280.00p 286.50p 3514
04/02/2016 285.25p 290.00p 285.00p 285.00p 6893
03/02/2016 291.00p 291.00p 283.47p 286.50p 116389

*Close Price adjusted for both dividends and splits