Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/11/2012 293.90p 293.90p 287.50p 291.40p 1043072
23/11/2012 292.70p 294.50p 292.50p 293.90p 640445
22/11/2012 290.40p 293.60p 289.30p 293.20p 540849
21/11/2012 293.30p 293.70p 286.80p 288.20p 1116408
20/11/2012 293.00p 294.40p 289.70p 293.50p 831235
19/11/2012 290.40p 294.52p 289.30p 294.10p 1074408
16/11/2012 292.20p 292.90p 287.80p 287.80p 793408
15/11/2012 287.30p 292.90p 287.30p 291.30p 994277
14/11/2012 295.30p 295.30p 289.50p 290.20p 991568
13/11/2012 294.40p 295.80p 291.40p 295.10p 925394
12/11/2012 295.60p 297.10p 290.25p 296.00p 1083252
09/11/2012 296.90p 298.50p 294.60p 296.00p 1550497
08/11/2012 310.60p 311.50p 294.10p 296.70p 4088621
07/11/2012 317.80p 318.27p 309.80p 310.00p 2721618
06/11/2012 316.70p 318.27p 313.03p 315.30p 870969
05/11/2012 314.70p 317.10p 308.50p 316.00p 454616
02/11/2012 315.60p 318.10p 313.70p 315.60p 662960
01/11/2012 308.30p 316.10p 307.23p 315.30p 1531928
31/10/2012 310.00p 311.30p 306.40p 307.80p 2589406
30/10/2012 308.10p 309.50p 307.20p 309.20p 1147334
29/10/2012 311.70p 312.40p 305.70p 308.80p 974243
26/10/2012 308.20p 316.50p 307.40p 311.60p 1210264
25/10/2012 308.40p 313.23p 306.80p 309.40p 911291
24/10/2012 306.80p 311.86p 302.30p 308.10p 1406372
23/10/2012 309.60p 311.45p 305.30p 306.00p 1592310
22/10/2012 302.50p 314.00p 301.00p 308.80p 1639497
19/10/2012 302.50p 304.35p 300.20p 302.30p 1920568
18/10/2012 299.40p 304.40p 296.20p 303.60p 1521201
17/10/2012 292.80p 298.00p 292.50p 297.70p 770240
16/10/2012 292.80p 294.10p 290.70p 292.70p 1071970
15/10/2012 290.90p 292.70p 282.02p 291.20p 890338
12/10/2012 289.10p 293.80p 287.90p 291.00p 984194
11/10/2012 285.90p 292.00p 280.56p 290.10p 1066941
10/10/2012 288.40p 289.27p 284.60p 286.60p 1034994
09/10/2012 292.70p 292.89p 288.40p 288.90p 1708746
08/10/2012 288.90p 294.40p 285.51p 291.40p 2048078
05/10/2012 288.80p 293.80p 285.50p 290.60p 1566381
04/10/2012 280.70p 288.80p 279.70p 285.20p 1927807
03/10/2012 276.40p 277.70p 272.60p 277.00p 1529771
02/10/2012 273.40p 277.20p 272.80p 277.00p 1836628
01/10/2012 272.10p 275.10p 271.40p 274.10p 906917
28/09/2012 274.10p 275.00p 271.00p 271.00p 2616459
27/09/2012 272.60p 274.90p 270.70p 273.00p 1072269
26/09/2012 274.60p 274.90p 268.19p 271.10p 1681011
25/09/2012 279.00p 279.80p 276.10p 276.10p 1805156
24/09/2012 281.00p 282.50p 277.40p 278.50p 1332859
21/09/2012 284.80p 285.10p 280.50p 283.00p 2671151
20/09/2012 282.60p 284.20p 278.76p 282.30p 974220
19/09/2012 280.50p 286.80p 277.60p 283.80p 1552925
18/09/2012 286.70p 288.40p 281.70p 281.70p 1449123
17/09/2012 289.70p 293.44p 288.10p 288.60p 791768
14/09/2012 289.10p 296.30p 285.85p 293.20p 1227783
13/09/2012 283.60p 284.30p 276.90p 283.90p 582641
12/09/2012 283.00p 284.00p 280.19p 283.60p 721443
11/09/2012 283.50p 286.40p 278.42p 281.60p 1392842
10/09/2012 281.10p 285.10p 280.42p 284.10p 1810701
07/09/2012 276.80p 279.90p 275.40p 279.90p 1314389
06/09/2012 272.10p 275.10p 270.60p 274.60p 1007370
05/09/2012 273.90p 275.20p 269.40p 270.90p 2528710
04/09/2012 279.90p 280.80p 274.70p 276.60p 912083
03/09/2012 278.90p 280.12p 275.60p 279.60p 747578
31/08/2012 276.30p 279.00p 274.30p 277.60p 1695481
30/08/2012 274.80p 277.90p 273.70p 275.50p 1824109
29/08/2012 274.00p 277.40p 271.40p 275.40p 3466629
28/08/2012 274.30p 275.05p 271.55p 273.00p 2251191
24/08/2012 272.30p 273.80p 267.65p 273.10p 1155479
23/08/2012 270.20p 271.90p 266.50p 270.00p 2493843
22/08/2012 261.60p 274.15p 261.10p 268.30p 2912173
21/08/2012 269.40p 271.70p 265.70p 267.80p 1316232
20/08/2012 268.70p 271.49p 265.90p 268.10p 1089328
17/08/2012 265.70p 269.50p 265.00p 268.00p 1430063
16/08/2012 264.10p 264.70p 261.40p 264.10p 1068828
15/08/2012 262.40p 264.90p 261.98p 262.00p 669401
14/08/2012 261.90p 263.00p 260.27p 262.50p 1356857
13/08/2012 260.20p 261.00p 258.50p 260.00p 651814
10/08/2012 261.20p 261.20p 258.90p 260.00p 800849
09/08/2012 259.90p 262.40p 256.70p 261.60p 1203993
08/08/2012 260.10p 261.90p 256.90p 259.00p 1109823
07/08/2012 257.20p 261.23p 255.70p 261.20p 1174788
06/08/2012 252.90p 258.27p 251.76p 257.50p 796080
03/08/2012 245.90p 255.40p 244.66p 253.50p 996972
02/08/2012 255.20p 256.00p 246.00p 246.10p 731266
01/08/2012 253.50p 256.70p 248.50p 254.70p 2194951
31/07/2012 256.60p 256.60p 250.30p 252.90p 1232863
30/07/2012 253.40p 254.10p 249.30p 252.60p 715420
27/07/2012 244.00p 251.70p 240.20p 251.20p 949518
26/07/2012 237.50p 243.20p 236.50p 242.30p 738338
25/07/2012 235.60p 240.70p 232.17p 236.40p 1198370
24/07/2012 239.60p 240.10p 235.10p 235.50p 934324
23/07/2012 240.40p 240.40p 236.20p 238.10p 1077030
20/07/2012 244.60p 245.60p 241.00p 242.00p 1045806
19/07/2012 242.60p 246.80p 241.32p 245.00p 1623865
18/07/2012 239.40p 241.52p 238.50p 241.50p 966809
17/07/2012 241.90p 243.13p 235.70p 238.20p 1055028
16/07/2012 239.50p 241.90p 239.50p 241.90p 1352194
13/07/2012 239.70p 241.80p 238.70p 240.50p 1053262
12/07/2012 241.00p 243.20p 238.21p 239.50p 1126224
11/07/2012 245.50p 246.90p 241.50p 242.40p 1121987
10/07/2012 242.20p 250.58p 242.20p 247.70p 1625956
09/07/2012 250.70p 252.00p 242.10p 243.20p 2051895
06/07/2012 262.00p 262.00p 248.40p 251.40p 4642507
05/07/2012 270.90p 274.01p 265.00p 267.90p 1332888
04/07/2012 279.00p 279.00p 268.90p 273.10p 2139082
03/07/2012 280.30p 282.59p 278.74p 282.10p 1641540
02/07/2012 276.90p 281.60p 275.90p 280.10p 1160581
29/06/2012 273.60p 276.80p 272.10p 276.20p 1961322
28/06/2012 272.70p 272.70p 264.00p 268.90p 2304034
27/06/2012 271.20p 273.10p 268.52p 271.90p 1398168
26/06/2012 273.70p 274.70p 268.62p 269.60p 717118
25/06/2012 271.90p 278.00p 271.90p 273.50p 850506
22/06/2012 275.70p 280.30p 273.10p 277.40p 1633795
21/06/2012 277.70p 281.20p 276.20p 277.50p 988197
20/06/2012 275.70p 280.50p 274.97p 279.60p 1316072
19/06/2012 274.30p 277.40p 272.54p 275.00p 1933586
18/06/2012 276.10p 277.16p 268.80p 273.80p 751303
15/06/2012 267.40p 276.00p 266.86p 273.90p 1970398
14/06/2012 262.90p 266.70p 261.50p 266.10p 693289
13/06/2012 268.00p 269.70p 262.00p 263.10p 1512504
12/06/2012 270.50p 270.50p 264.80p 267.70p 886444
11/06/2012 274.60p 278.60p 269.30p 270.20p 1161679
08/06/2012 269.70p 271.40p 267.10p 269.70p 1055352
07/06/2012 269.00p 271.10p 266.60p 270.90p 1065343
06/06/2012 255.90p 268.10p 255.90p 267.50p 1896751
01/06/2012 260.50p 262.10p 252.10p 253.50p 1507283
31/05/2012 262.00p 264.80p 258.70p 260.80p 2286420
30/05/2012 266.10p 266.80p 259.70p 260.00p 807050
29/05/2012 267.70p 268.90p 264.80p 267.30p 747681
28/05/2012 266.70p 277.30p 264.90p 265.80p 678679
25/05/2012 263.10p 265.40p 261.00p 262.70p 887688
24/05/2012 262.00p 263.90p 259.50p 263.00p 1104456
23/05/2012 264.20p 264.50p 259.03p 259.70p 1340450
22/05/2012 259.90p 266.70p 259.78p 266.70p 1275424
21/05/2012 260.90p 261.10p 257.20p 259.00p 1324093
18/05/2012 260.70p 261.60p 258.50p 259.90p 2093130
17/05/2012 270.00p 270.38p 261.60p 263.00p 1464742
16/05/2012 268.20p 272.20p 262.02p 268.50p 1764653
15/05/2012 284.20p 288.10p 277.70p 279.50p 1479437
14/05/2012 289.60p 290.57p 281.30p 283.10p 1491504
11/05/2012 295.50p 295.70p 291.50p 292.20p 1464613
10/05/2012 293.50p 297.03p 289.20p 297.00p 1278260
09/05/2012 293.70p 295.10p 287.70p 291.40p 1580204
08/05/2012 293.50p 295.50p 291.90p 293.10p 2700093
04/05/2012 299.40p 301.18p 291.90p 293.00p 2101324
03/05/2012 295.70p 300.10p 295.60p 300.00p 1704003
02/05/2012 297.00p 298.00p 293.50p 296.00p 3044478
01/05/2012 290.90p 299.00p 290.90p 294.80p 1475990
30/04/2012 287.10p 292.90p 287.04p 291.70p 2667946
27/04/2012 276.00p 287.00p 274.50p 286.70p 2597777
26/04/2012 277.40p 278.30p 273.40p 277.50p 1871068
25/04/2012 273.20p 277.90p 272.56p 275.60p 3375819
24/04/2012 267.00p 273.46p 267.00p 271.70p 3111606
23/04/2012 271.10p 272.30p 261.00p 264.60p 2356715
20/04/2012 275.50p 276.80p 272.00p 272.20p 1579116
19/04/2012 280.20p 281.32p 274.20p 274.20p 1741486
18/04/2012 280.70p 283.30p 277.80p 279.70p 1669157
17/04/2012 274.20p 281.80p 273.90p 280.00p 1546130
16/04/2012 276.50p 281.70p 275.00p 275.00p 1571142
13/04/2012 282.60p 283.70p 275.90p 277.20p 1405869
12/04/2012 277.00p 283.52p 274.31p 282.50p 2481710
11/04/2012 279.30p 285.50p 279.10p 284.60p 2223798
10/04/2012 285.50p 285.50p 279.70p 280.00p 1869577
05/04/2012 290.00p 292.00p 284.30p 287.40p 1438757
04/04/2012 297.40p 298.60p 287.60p 288.60p 2051450
03/04/2012 300.00p 302.23p 296.90p 297.40p 1087349
02/04/2012 300.70p 300.80p 294.60p 299.90p 2366293
30/03/2012 296.80p 299.60p 296.00p 298.40p 1546995
29/03/2012 302.10p 303.80p 293.40p 296.60p 1738200
28/03/2012 305.10p 309.70p 301.80p 302.80p 1562276
27/03/2012 305.40p 306.40p 302.20p 306.10p 2165131
26/03/2012 304.60p 307.30p 300.00p 305.00p 1978993
23/03/2012 299.50p 302.30p 297.20p 301.80p 1872396
22/03/2012 302.90p 304.00p 298.00p 299.60p 1587608
21/03/2012 301.50p 305.60p 301.00p 303.80p 2020265
20/03/2012 305.20p 306.93p 297.70p 300.90p 1887450
19/03/2012 309.70p 310.20p 303.90p 306.30p 1522011
16/03/2012 307.00p 312.00p 303.80p 309.30p 3353823
15/03/2012 311.40p 312.20p 305.30p 307.00p 1637469
14/03/2012 316.00p 318.00p 309.10p 310.80p 2269963
13/03/2012 316.80p 317.50p 311.90p 314.80p 1658887
12/03/2012 309.00p 316.40p 305.90p 315.10p 4133313
09/03/2012 304.60p 307.90p 304.10p 305.10p 2310303
08/03/2012 304.60p 308.00p 303.30p 303.30p 2475242
07/03/2012 303.80p 309.63p 301.50p 302.50p 1647782
06/03/2012 310.00p 310.70p 301.96p 304.50p 1426453
05/03/2012 319.80p 319.80p 308.40p 311.00p 1859282
02/03/2012 331.50p 331.50p 320.00p 320.00p 1431615
01/03/2012 324.70p 330.60p 323.00p 330.00p 1478437
29/02/2012 336.00p 344.20p 321.80p 325.00p 3318416
28/02/2012 340.10p 344.56p 337.80p 343.90p 1042677
27/02/2012 343.80p 346.00p 337.10p 340.50p 2445421
24/02/2012 344.50p 348.00p 342.30p 343.80p 1850297
23/02/2012 339.30p 345.40p 338.31p 344.00p 1669717
22/02/2012 335.60p 340.00p 334.60p 339.10p 1858099
21/02/2012 338.90p 340.00p 334.10p 334.10p 953360
20/02/2012 332.60p 340.50p 332.60p 339.30p 1144712
17/02/2012 324.20p 333.20p 323.29p 332.80p 988245
16/02/2012 322.00p 325.10p 320.00p 321.60p 670938
15/02/2012 324.60p 328.40p 322.50p 324.20p 1697274
14/02/2012 321.30p 327.50p 317.69p 323.80p 785976
13/02/2012 324.20p 327.90p 319.90p 322.60p 781708

*Close Price adjusted for both dividends and splits