Carillion (CLLN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carillion

Date Open High Low Close* Volume
12/09/2013 318.40p 320.04p 316.60p 319.40p 1483174
11/09/2013 312.10p 323.40p 311.30p 318.00p 3519631
10/09/2013 304.20p 314.10p 303.40p 311.30p 3943227
09/09/2013 296.80p 303.90p 295.80p 303.40p 1840316
06/09/2013 293.60p 297.50p 291.87p 297.00p 2222359
05/09/2013 290.20p 293.70p 289.60p 293.20p 1465819
04/09/2013 285.80p 288.70p 283.00p 288.70p 1752444
03/09/2013 290.90p 292.20p 289.10p 291.50p 1472635
02/09/2013 288.40p 292.00p 286.50p 291.80p 1835946
30/08/2013 287.70p 288.70p 284.80p 286.50p 1888079
29/08/2013 288.40p 289.50p 284.20p 287.40p 1304102
28/08/2013 286.20p 287.20p 283.50p 284.80p 1749903
27/08/2013 289.00p 290.80p 285.00p 285.70p 1609182
23/08/2013 289.60p 290.00p 288.00p 289.30p 1599588
22/08/2013 298.50p 299.90p 283.00p 289.80p 3199538
21/08/2013 294.80p 297.30p 291.50p 297.30p 2343008
20/08/2013 292.00p 294.60p 288.90p 294.50p 1217618
19/08/2013 292.40p 293.60p 290.00p 293.00p 1449480
16/08/2013 282.90p 291.90p 282.90p 291.60p 1541813
15/08/2013 290.40p 291.10p 278.50p 283.40p 2942571
14/08/2013 291.50p 293.50p 290.00p 290.20p 1183749
13/08/2013 291.60p 293.90p 289.50p 292.00p 1704552
12/08/2013 292.50p 293.50p 288.50p 291.50p 1243468
09/08/2013 292.70p 294.80p 288.80p 292.10p 2129146
08/08/2013 297.40p 298.00p 287.50p 292.50p 2230403
07/08/2013 299.70p 302.20p 297.50p 299.50p 989088
06/08/2013 301.70p 302.30p 297.80p 299.60p 1228739
05/08/2013 299.90p 302.30p 299.00p 302.30p 1201953
02/08/2013 301.20p 301.20p 296.90p 300.00p 1183208
01/08/2013 299.50p 300.70p 297.40p 300.00p 1234640
31/07/2013 296.40p 298.30p 292.90p 298.10p 1667849
30/07/2013 297.40p 298.10p 292.60p 295.70p 903283
29/07/2013 295.30p 296.60p 293.20p 296.00p 653457
26/07/2013 298.00p 298.00p 292.50p 293.70p 832307
25/07/2013 297.50p 297.50p 293.00p 296.30p 1912582
24/07/2013 291.70p 298.00p 291.30p 297.50p 2077184
23/07/2013 288.80p 291.90p 286.20p 291.30p 1868044
22/07/2013 282.90p 289.20p 280.65p 287.70p 1630130
19/07/2013 281.80p 284.50p 277.10p 281.80p 1734767
18/07/2013 279.00p 282.20p 277.73p 281.20p 1696926
17/07/2013 278.60p 281.00p 277.64p 279.00p 2125689
16/07/2013 276.50p 278.80p 275.70p 278.40p 1408325
15/07/2013 274.80p 276.10p 271.30p 276.10p 1802986
12/07/2013 279.90p 279.90p 273.00p 274.00p 1099887
11/07/2013 277.10p 279.30p 274.20p 279.00p 2470258
10/07/2013 273.30p 274.80p 269.00p 274.20p 1570157
09/07/2013 262.80p 275.00p 262.80p 273.50p 3442365
08/07/2013 264.30p 269.71p 262.50p 263.40p 2555624
05/07/2013 276.40p 277.36p 260.80p 263.10p 3971985
04/07/2013 276.90p 279.00p 274.40p 276.40p 2106590
03/07/2013 277.00p 279.50p 265.07p 274.30p 2130161
02/07/2013 283.30p 283.30p 273.20p 275.00p 1780142
01/07/2013 277.80p 283.10p 276.40p 282.60p 3288640
28/06/2013 275.60p 277.40p 268.70p 276.40p 2806704
27/06/2013 274.10p 276.70p 266.75p 274.40p 3178338
26/06/2013 259.50p 262.90p 258.46p 261.90p 1084024
25/06/2013 259.20p 260.10p 256.40p 258.90p 1216924
24/06/2013 260.00p 261.50p 257.10p 257.60p 1598793
21/06/2013 261.40p 264.40p 259.00p 261.20p 3075488
20/06/2013 261.10p 263.70p 258.40p 260.90p 2501021
19/06/2013 265.70p 267.00p 262.60p 263.70p 2108127
18/06/2013 261.40p 266.20p 260.40p 265.40p 2534790
17/06/2013 258.10p 265.83p 255.50p 262.20p 2810990
14/06/2013 248.50p 256.20p 246.90p 255.20p 2331289
13/06/2013 242.50p 247.80p 240.00p 246.90p 1110474
12/06/2013 247.90p 248.80p 244.00p 244.80p 1516948
11/06/2013 249.20p 249.96p 245.69p 247.60p 1845661
10/06/2013 247.20p 251.60p 245.51p 249.10p 2376030
07/06/2013 247.60p 249.00p 245.10p 246.60p 1409979
06/06/2013 249.60p 251.60p 246.50p 246.50p 890296
05/06/2013 252.60p 254.70p 248.40p 249.00p 1472474
04/06/2013 256.30p 257.70p 253.20p 253.60p 1048248
03/06/2013 256.30p 257.49p 253.50p 255.00p 1334086
31/05/2013 256.40p 258.20p 254.30p 256.90p 2705438
30/05/2013 254.00p 255.60p 253.10p 255.50p 1968111
29/05/2013 253.10p 256.00p 252.10p 254.20p 2172494
28/05/2013 251.70p 254.90p 250.10p 253.80p 1348706
24/05/2013 252.40p 253.00p 249.10p 250.10p 2220839
23/05/2013 251.40p 253.57p 249.20p 251.20p 3640873
22/05/2013 257.30p 266.45p 253.70p 254.60p 5074679
21/05/2013 254.50p 256.20p 253.10p 255.00p 2656722
20/05/2013 251.90p 255.85p 251.10p 254.20p 1697504
17/05/2013 252.00p 264.25p 250.80p 251.20p 1679244
16/05/2013 255.00p 264.95p 251.00p 252.30p 2544072
15/05/2013 257.10p 265.95p 251.90p 255.00p 3551398
14/05/2013 272.30p 274.07p 264.00p 269.00p 2603416
13/05/2013 277.20p 277.60p 267.90p 271.30p 2666622
10/05/2013 279.50p 280.20p 275.90p 277.00p 1309641
09/05/2013 277.10p 279.76p 275.10p 278.60p 1420320
08/05/2013 276.40p 280.30p 275.72p 276.80p 1147770
07/05/2013 282.60p 287.50p 274.60p 275.30p 1881057
03/05/2013 277.50p 287.30p 275.30p 284.50p 1682497
02/05/2013 273.00p 279.90p 272.60p 277.70p 2990367
01/05/2013 267.10p 282.80p 267.00p 272.00p 2418444
30/04/2013 273.10p 275.70p 264.47p 268.20p 3896823
29/04/2013 278.00p 289.80p 271.10p 272.70p 3551022
26/04/2013 290.40p 292.00p 288.30p 289.80p 985430
25/04/2013 289.50p 291.50p 287.90p 289.90p 1137461
24/04/2013 288.40p 291.50p 287.60p 289.00p 2406980
23/04/2013 282.30p 290.00p 282.10p 287.60p 1298285
22/04/2013 281.30p 285.30p 280.20p 282.80p 865565
19/04/2013 278.10p 281.00p 275.00p 279.10p 1252331
18/04/2013 276.00p 278.90p 273.40p 275.00p 1255784
17/04/2013 282.30p 282.30p 273.00p 275.00p 1029970
16/04/2013 279.50p 281.30p 277.10p 278.40p 1605076
15/04/2013 287.10p 287.10p 278.90p 280.00p 1172528
12/04/2013 288.20p 288.90p 283.20p 286.40p 1108250
11/04/2013 289.50p 289.50p 285.40p 287.30p 1101808
10/04/2013 278.20p 289.20p 276.60p 288.50p 2056305
09/04/2013 270.30p 276.60p 268.40p 276.60p 1603419
08/04/2013 267.30p 270.40p 266.70p 268.40p 1069021
05/04/2013 270.60p 272.27p 267.30p 267.30p 2205435
04/04/2013 277.00p 277.00p 268.00p 270.10p 2234317
03/04/2013 274.00p 277.70p 273.11p 276.10p 1753142
02/04/2013 272.40p 277.70p 271.59p 275.10p 1556562
28/03/2013 274.00p 276.10p 272.00p 272.30p 1737367
27/03/2013 285.30p 285.30p 273.50p 274.50p 2298796
26/03/2013 277.60p 286.85p 276.00p 285.40p 1911692
25/03/2013 280.90p 285.80p 276.80p 277.80p 1510645
22/03/2013 282.10p 283.18p 278.70p 278.80p 2116739
21/03/2013 284.10p 285.71p 280.70p 282.80p 2396314
20/03/2013 291.30p 291.70p 284.50p 284.50p 2969147
19/03/2013 293.10p 293.80p 288.50p 289.50p 1712075
18/03/2013 290.20p 294.50p 287.80p 293.50p 3311736
15/03/2013 290.00p 294.50p 284.80p 294.50p 3785359
14/03/2013 289.90p 293.00p 288.00p 290.00p 1788467
13/03/2013 289.60p 291.30p 285.10p 288.60p 1644637
12/03/2013 286.70p 290.10p 286.30p 289.90p 1564745
11/03/2013 290.00p 291.00p 281.33p 287.50p 3700567
08/03/2013 289.80p 292.70p 286.90p 290.20p 4423633
07/03/2013 294.40p 294.51p 286.50p 289.20p 2433584
06/03/2013 296.80p 297.30p 290.30p 293.30p 1820334
05/03/2013 294.60p 298.40p 293.06p 295.50p 2986037
04/03/2013 307.30p 307.30p 290.60p 291.40p 3044847
01/03/2013 309.00p 310.99p 304.00p 308.00p 2112396
28/02/2013 314.40p 314.84p 306.70p 309.20p 1847028
27/02/2013 315.90p 323.40p 303.12p 312.70p 3288580
26/02/2013 314.30p 321.00p 312.82p 317.40p 1399864
25/02/2013 319.90p 324.80p 318.02p 321.00p 1464905
22/02/2013 319.00p 319.80p 316.19p 317.70p 1067272
21/02/2013 322.10p 322.90p 313.70p 316.20p 1155276
20/02/2013 318.60p 325.50p 316.60p 322.90p 2202176
19/02/2013 310.20p 319.61p 305.20p 318.80p 2202187
18/02/2013 309.30p 310.20p 300.60p 305.20p 645605
15/02/2013 306.50p 308.70p 304.40p 308.40p 555951
14/02/2013 310.70p 311.70p 301.70p 306.70p 948578
13/02/2013 308.00p 311.81p 306.64p 310.90p 935857
12/02/2013 306.10p 307.53p 301.95p 307.50p 593873
11/02/2013 306.80p 306.98p 302.50p 306.20p 577757
08/02/2013 307.00p 308.00p 305.43p 306.40p 641131
07/02/2013 302.40p 306.50p 301.10p 305.80p 1368680
06/02/2013 305.00p 308.70p 300.40p 302.40p 1418504
05/02/2013 299.50p 306.19p 298.06p 305.00p 2398896
04/02/2013 309.50p 309.50p 295.70p 298.90p 1912307
01/02/2013 306.50p 309.20p 304.82p 309.10p 843696
31/01/2013 308.00p 308.46p 304.00p 305.40p 975755
30/01/2013 309.70p 309.70p 305.70p 308.00p 871899
29/01/2013 309.40p 310.81p 304.30p 308.50p 690232
28/01/2013 310.50p 311.63p 307.40p 309.30p 3695823
25/01/2013 309.30p 310.50p 301.97p 309.80p 1409169
24/01/2013 309.00p 311.30p 307.40p 309.30p 2172238
23/01/2013 317.80p 317.80p 306.00p 308.00p 1703432
22/01/2013 318.90p 320.22p 315.30p 317.30p 763986
21/01/2013 324.90p 325.30p 314.66p 320.10p 1023670
18/01/2013 321.20p 324.50p 320.40p 322.10p 912514
17/01/2013 318.40p 321.60p 317.09p 321.20p 1046032
16/01/2013 321.90p 322.50p 316.30p 318.60p 1451444
15/01/2013 324.60p 326.00p 321.49p 324.90p 823826
14/01/2013 333.10p 334.00p 323.10p 323.60p 1033098
11/01/2013 330.70p 331.90p 328.20p 331.80p 782530
10/01/2013 328.80p 330.31p 327.20p 329.40p 1027910
09/01/2013 327.90p 329.90p 326.33p 328.00p 1125297
08/01/2013 327.50p 327.80p 324.90p 326.40p 1037058
07/01/2013 320.60p 328.10p 320.34p 328.10p 855849
04/01/2013 320.10p 321.90p 318.40p 320.20p 577660
03/01/2013 323.10p 324.50p 319.30p 320.50p 1185358
02/01/2013 321.30p 324.70p 320.99p 322.00p 861559
31/12/2012 315.40p 317.00p 313.00p 317.00p 218047
28/12/2012 318.90p 319.50p 311.82p 315.20p 423810
27/12/2012 315.10p 320.60p 315.10p 316.30p 606884
24/12/2012 318.20p 320.10p 313.28p 316.20p 462150
21/12/2012 318.60p 318.90p 313.30p 315.60p 2389980
20/12/2012 313.70p 318.90p 313.45p 318.70p 908211
19/12/2012 311.80p 315.70p 311.80p 314.00p 1271891
18/12/2012 311.70p 314.50p 306.80p 312.10p 1489249
17/12/2012 312.80p 312.80p 307.40p 311.30p 902348
14/12/2012 304.60p 311.84p 304.00p 310.30p 1695381
13/12/2012 301.40p 305.00p 296.60p 304.60p 2108069
12/12/2012 299.90p 304.90p 295.70p 300.00p 4047924
11/12/2012 296.00p 297.40p 294.20p 295.90p 2549867
10/12/2012 290.30p 297.40p 288.28p 296.30p 1927412
07/12/2012 290.30p 292.70p 286.76p 290.10p 2432231
06/12/2012 297.70p 299.40p 289.10p 290.00p 2227294
05/12/2012 293.20p 298.30p 292.00p 296.90p 1620478
04/12/2012 290.20p 293.51p 289.49p 291.80p 743614
03/12/2012 291.60p 293.00p 289.40p 290.50p 863802
30/11/2012 294.40p 295.50p 291.02p 291.10p 1898413
29/11/2012 291.50p 294.40p 290.26p 293.90p 1867495
28/11/2012 286.10p 290.00p 285.00p 289.40p 871428
27/11/2012 293.00p 294.00p 286.40p 286.70p 1111354

*Close Price adjusted for both dividends and splits