Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2016 280.00p 291.00p 280.00p 291.00p 23484
01/02/2016 280.00p 287.50p 280.00p 280.00p 9463
29/01/2016 281.00p 287.50p 281.00p 285.00p 7917
28/01/2016 280.00p 287.80p 280.00p 280.00p 6164
27/01/2016 280.00p 285.00p 279.66p 280.00p 40485
26/01/2016 275.00p 279.76p 275.00p 275.00p 1548
25/01/2016 280.00p 281.11p 277.50p 278.75p 15336
22/01/2016 280.50p 281.36p 275.00p 280.50p 12263
21/01/2016 275.00p 284.00p 266.08p 275.00p 108994
20/01/2016 290.00p 293.00p 260.00p 273.00p 150959
19/01/2016 296.75p 300.90p 290.25p 296.50p 29009
18/01/2016 290.00p 302.00p 290.00p 300.87p 151795
15/01/2016 295.75p 302.00p 291.00p 295.00p 124705
14/01/2016 304.00p 304.00p 296.00p 301.00p 33171
13/01/2016 300.00p 300.00p 295.00p 300.00p 22010
12/01/2016 299.00p 300.00p 293.00p 300.00p 106035
11/01/2016 296.00p 298.00p 290.00p 297.50p 114877
08/01/2016 287.00p 291.75p 285.00p 291.50p 34328
07/01/2016 283.00p 289.75p 276.00p 276.00p 29617
06/01/2016 290.25p 295.50p 283.00p 283.00p 122859
05/01/2016 300.00p 300.00p 293.00p 294.13p 15145
04/01/2016 298.00p 300.00p 294.45p 295.25p 50324
31/12/2015 290.25p 296.00p 290.25p 293.50p 25068
30/12/2015 286.75p 296.75p 286.75p 290.00p 34837
29/12/2015 290.00p 297.00p 281.00p 285.00p 94936
24/12/2015 288.00p 288.00p 285.68p 286.50p 1391
23/12/2015 289.00p 289.00p 284.39p 285.00p 37519
22/12/2015 283.25p 288.40p 281.00p 283.00p 62022
21/12/2015 285.00p 287.50p 283.00p 283.00p 9535
18/12/2015 287.42p 287.42p 282.00p 283.00p 2038
17/12/2015 280.25p 288.50p 280.25p 282.00p 88819
16/12/2015 283.00p 287.26p 279.00p 279.00p 4601
15/12/2015 288.50p 288.50p 280.00p 283.25p 4386
14/12/2015 276.75p 289.06p 276.75p 288.00p 20132
11/12/2015 276.00p 285.00p 276.00p 277.00p 5624
10/12/2015 280.00p 288.98p 276.00p 276.00p 10275
09/12/2015 284.75p 293.00p 283.00p 285.00p 87903
08/12/2015 275.25p 284.75p 275.25p 282.00p 28053
07/12/2015 264.75p 279.25p 261.00p 273.75p 107927
04/12/2015 263.50p 266.02p 259.00p 264.00p 182675
03/12/2015 263.00p 263.00p 256.50p 256.50p 64293
02/12/2015 253.00p 263.00p 253.00p 260.00p 55380
01/12/2015 260.00p 265.50p 260.00p 265.50p 46624
30/11/2015 265.00p 267.00p 260.00p 267.00p 19552
27/11/2015 255.00p 265.00p 255.00p 265.00p 95067
26/11/2015 227.25p 255.00p 223.00p 255.00p 498210
25/11/2015 226.00p 227.87p 221.00p 226.00p 32794
24/11/2015 236.00p 237.58p 220.00p 225.50p 367448
23/11/2015 239.00p 239.00p 238.00p 238.00p 14017
20/11/2015 240.00p 241.60p 235.44p 238.00p 64391
19/11/2015 240.00p 245.85p 236.25p 236.25p 28636
18/11/2015 244.20p 244.20p 243.24p 244.00p 16150
17/11/2015 247.75p 249.10p 243.48p 245.00p 5451
16/11/2015 240.00p 247.90p 237.25p 244.50p 57333
13/11/2015 255.00p 255.00p 236.75p 240.75p 56363
12/11/2015 259.00p 259.00p 255.73p 257.50p 2246
11/11/2015 259.75p 259.75p 254.22p 257.50p 58079
10/11/2015 260.00p 260.00p 255.66p 258.00p 83272
09/11/2015 260.00p 260.38p 256.71p 258.50p 38090
06/11/2015 255.00p 258.32p 248.00p 258.00p 3741036
05/11/2015 263.50p 266.63p 258.75p 264.88p 8342
04/11/2015 265.00p 272.00p 253.00p 261.50p 212034
03/11/2015 268.88p 272.50p 266.48p 272.50p 7262
02/11/2015 265.50p 272.25p 265.50p 272.25p 7895
30/10/2015 272.25p 278.00p 270.08p 272.38p 3497
29/10/2015 277.00p 277.00p 272.00p 272.50p 3904
28/10/2015 279.75p 279.75p 275.00p 275.00p 2874
27/10/2015 271.85p 276.90p 271.85p 275.13p 10100
26/10/2015 277.00p 277.00p 273.00p 276.25p 4853
23/10/2015 285.00p 285.00p 270.00p 275.00p 431944
22/10/2015 277.00p 279.24p 276.62p 276.62p 5523
21/10/2015 283.52p 283.52p 277.50p 277.50p 48981
20/10/2015 276.15p 277.62p 276.15p 277.62p 5375
19/10/2015 283.50p 283.50p 277.62p 277.62p 2849
16/10/2015 277.00p 284.25p 270.00p 270.00p 4233
15/10/2015 284.25p 284.25p 277.50p 277.50p 605
14/10/2015 287.00p 287.00p 279.12p 279.12p 17104
13/10/2015 270.00p 287.00p 270.00p 278.75p 827
12/10/2015 287.00p 287.00p 275.00p 276.00p 9380
09/10/2015 287.00p 287.00p 274.50p 276.00p 3675
08/10/2015 285.00p 285.00p 274.38p 274.50p 3204
07/10/2015 288.00p 288.00p 274.38p 274.38p 11153
06/10/2015 289.00p 289.00p 284.50p 284.50p 5790
05/10/2015 283.00p 287.32p 279.00p 279.00p 2851
02/10/2015 283.00p 283.00p 279.50p 279.50p 717
01/10/2015 285.00p 285.00p 275.00p 277.25p 15168
30/09/2015 280.00p 283.96p 275.00p 278.50p 1141
29/09/2015 275.00p 279.75p 275.00p 277.50p 563
28/09/2015 279.25p 279.25p 273.60p 275.00p 3126
25/09/2015 267.00p 280.00p 265.00p 265.00p 11626
24/09/2015 274.75p 280.00p 265.00p 265.00p 5724
23/09/2015 271.00p 272.50p 267.00p 268.62p 3274
22/09/2015 270.00p 278.00p 270.00p 271.50p 7605
21/09/2015 279.25p 279.50p 272.13p 272.13p 225
18/09/2015 265.00p 279.50p 265.00p 265.50p 884
17/09/2015 265.00p 279.50p 265.00p 272.50p 1333
16/09/2015 265.00p 279.50p 265.00p 265.00p 5305
15/09/2015 264.50p 264.50p 264.50p 264.50p 1
14/09/2015 264.50p 278.50p 264.50p 268.00p 1034
11/09/2015 266.00p 278.50p 266.00p 266.00p 2003
10/09/2015 270.00p 280.00p 264.50p 264.50p 15507
09/09/2015 270.00p 275.00p 270.00p 270.00p 71372
08/09/2015 275.00p 275.00p 270.00p 270.00p 8115
07/09/2015 266.75p 277.75p 266.00p 266.00p 9807
04/09/2015 264.00p 273.00p 264.00p 266.00p 13951
03/09/2015 265.00p 275.00p 265.00p 266.00p 9010
02/09/2015 266.00p 279.00p 266.00p 267.00p 3362
01/09/2015 266.25p 279.00p 266.00p 266.25p 4918
28/08/2015 270.00p 283.75p 265.00p 265.00p 85192
27/08/2015 264.00p 278.75p 264.00p 270.00p 18060
26/08/2015 285.00p 285.00p 264.00p 264.00p 2804
25/08/2015 275.00p 288.00p 259.00p 285.00p 256980
24/08/2015 294.00p 294.00p 250.75p 262.00p 166087
21/08/2015 284.50p 293.72p 281.40p 287.00p 141598
20/08/2015 290.00p 300.32p 280.00p 280.00p 46632
19/08/2015 298.50p 302.92p 290.00p 290.00p 12288
18/08/2015 304.00p 309.00p 300.00p 300.00p 9373
17/08/2015 290.00p 307.00p 290.00p 305.00p 45336
14/08/2015 280.00p 310.00p 280.00p 290.00p 52934
13/08/2015 290.00p 295.00p 284.25p 295.00p 6609
12/08/2015 295.00p 295.00p 278.00p 278.00p 36959
11/08/2015 287.75p 295.00p 281.00p 295.00p 760723
10/08/2015 287.00p 295.00p 284.00p 286.00p 53233
07/08/2015 284.41p 288.27p 277.00p 284.00p 1112825
06/08/2015 280.00p 293.50p 275.25p 277.00p 274894
05/08/2015 280.00p 282.00p 272.00p 280.00p 160174
04/08/2015 275.00p 282.60p 273.00p 274.50p 149546
03/08/2015 276.00p 281.00p 264.00p 275.00p 39236
31/07/2015 267.00p 283.00p 260.00p 277.00p 769697
30/07/2015 252.00p 265.00p 250.00p 256.63p 42080
29/07/2015 232.00p 246.00p 227.50p 245.13p 1569916
28/07/2015 229.75p 230.00p 220.10p 230.00p 116342
27/07/2015 231.75p 231.75p 222.00p 224.87p 33600
24/07/2015 222.00p 233.00p 220.00p 220.00p 961338
23/07/2015 210.25p 220.00p 210.00p 214.50p 9039
22/07/2015 220.00p 220.00p 215.00p 215.00p 12427
21/07/2015 220.00p 220.00p 215.00p 215.00p 16853
20/07/2015 220.00p 220.00p 215.00p 217.50p 14939
17/07/2015 224.00p 224.00p 218.50p 218.50p 852
16/07/2015 217.50p 224.00p 215.00p 218.62p 452971
15/07/2015 220.00p 220.00p 215.00p 215.00p 7689
14/07/2015 222.50p 222.50p 220.00p 220.00p 445
13/07/2015 225.00p 225.00p 220.00p 222.50p 37889
10/07/2015 219.50p 219.50p 215.00p 215.00p 968895
09/07/2015 215.00p 220.00p 215.00p 216.00p 29104
08/07/2015 211.00p 218.00p 211.00p 215.00p 15040
07/07/2015 220.00p 220.00p 211.00p 215.00p 6236
06/07/2015 218.00p 219.50p 211.00p 215.00p 2394
03/07/2015 220.00p 220.00p 210.00p 219.50p 366322
02/07/2015 218.00p 218.35p 215.00p 215.00p 2100
01/07/2015 215.25p 230.50p 215.00p 220.00p 40391
30/06/2015 219.00p 230.80p 210.00p 226.00p 213805
29/06/2015 200.50p 212.00p 200.50p 212.00p 2190
26/06/2015 205.00p 217.00p 205.00p 210.00p 8600
25/06/2015 210.00p 215.00p 210.00p 210.50p 25632
24/06/2015 208.00p 225.00p 206.50p 220.00p 46035
23/06/2015 208.00p 208.00p 203.87p 204.50p 996
22/06/2015 206.59p 206.59p 203.87p 203.87p 3321
19/06/2015 204.90p 204.90p 204.00p 204.00p 5000
18/06/2015 208.00p 208.00p 204.50p 204.50p 1427
17/06/2015 207.65p 205.38p 204.50p 205.38p 0
16/06/2015 207.65p 207.65p 204.50p 204.50p 237
15/06/2015 205.95p 208.00p 204.50p 204.50p 13078
12/06/2015 210.00p 210.00p 205.63p 208.00p 9158
11/06/2015 207.05p 212.20p 205.63p 205.63p 6232
10/06/2015 215.00p 215.00p 209.49p 210.25p 54114
09/06/2015 212.00p 215.00p 206.00p 206.00p 134082
08/06/2015 210.00p 210.00p 203.00p 208.50p 5006
05/06/2015 210.00p 210.00p 206.00p 206.00p 25123
04/06/2015 205.00p 209.00p 201.50p 205.00p 13423
03/06/2015 205.25p 207.30p 201.50p 201.50p 4613
02/06/2015 205.00p 207.36p 200.00p 200.00p 21925
01/06/2015 205.00p 205.00p 200.00p 202.50p 17059
29/05/2015 205.00p 205.00p 193.25p 199.00p 42861
28/05/2015 202.00p 205.00p 199.00p 199.00p 40859
27/05/2015 205.00p 205.00p 197.50p 197.50p 13617
26/05/2015 201.30p 201.30p 197.50p 197.50p 5464
22/05/2015 205.00p 205.00p 197.00p 200.00p 20567
21/05/2015 201.30p 201.30p 196.00p 196.00p 17035
20/05/2015 201.80p 201.80p 196.00p 196.00p 8007
19/05/2015 200.56p 201.30p 198.50p 198.50p 9476
18/05/2015 192.00p 201.56p 192.00p 199.00p 18335
15/05/2015 202.70p 204.00p 197.50p 200.00p 26876
14/05/2015 199.00p 202.79p 195.00p 197.50p 2493
13/05/2015 198.00p 200.00p 195.00p 195.00p 77950
12/05/2015 195.00p 200.00p 195.00p 195.00p 51559
11/05/2015 200.00p 200.00p 197.50p 197.50p 49360
08/05/2015 196.00p 210.25p 196.00p 197.50p 166367
07/05/2015 192.50p 195.00p 188.00p 193.00p 21321
06/05/2015 190.25p 190.25p 188.00p 188.00p 1341
05/05/2015 188.00p 195.00p 188.00p 192.50p 2464
01/05/2015 192.69p 197.00p 190.00p 192.12p 404406
30/04/2015 184.25p 194.00p 180.25p 190.00p 105576
29/04/2015 177.00p 186.00p 177.00p 180.00p 591776
28/04/2015 178.25p 180.54p 177.00p 177.00p 212242
27/04/2015 183.84p 183.84p 181.00p 181.00p 2063869
24/04/2015 181.00p 182.67p 172.00p 181.00p 160509
23/04/2015 172.00p 175.00p 172.00p 175.00p 206
22/04/2015 172.00p 175.00p 172.00p 175.00p 858
21/04/2015 172.00p 177.50p 172.00p 175.00p 5461

*Close Price adjusted for both dividends and splits