Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2012 319.20p 323.00p 317.80p 323.00p 1426364
09/02/2012 312.50p 321.00p 311.20p 321.00p 2368757
08/02/2012 314.60p 318.45p 307.80p 311.50p 1207852
07/02/2012 311.60p 314.10p 304.60p 314.10p 2022574
06/02/2012 313.50p 319.40p 308.00p 309.50p 1075520
03/02/2012 313.70p 315.30p 309.70p 313.70p 1411216
02/02/2012 314.50p 317.20p 311.80p 314.50p 769059
01/02/2012 309.10p 314.60p 308.70p 314.60p 1025976
31/01/2012 313.00p 313.60p 307.40p 308.90p 1451697
30/01/2012 319.00p 323.10p 310.40p 311.00p 1195381
27/01/2012 320.50p 324.00p 319.80p 321.30p 1267534
26/01/2012 318.80p 323.60p 318.50p 322.60p 917432
25/01/2012 319.70p 323.13p 314.00p 317.80p 758389
24/01/2012 323.50p 324.88p 315.90p 318.30p 1061140
23/01/2012 327.00p 330.90p 321.90p 325.40p 1120455
20/01/2012 326.10p 329.90p 320.50p 328.00p 1830895
19/01/2012 314.40p 325.60p 312.90p 324.60p 1964505
18/01/2012 311.50p 314.70p 308.50p 314.60p 788882
17/01/2012 307.30p 312.10p 305.76p 311.60p 1753083
16/01/2012 301.10p 305.30p 300.44p 303.40p 466876
13/01/2012 307.70p 311.90p 297.90p 304.80p 2286551
12/01/2012 306.50p 310.80p 306.30p 310.00p 841549
11/01/2012 303.80p 313.00p 302.42p 306.60p 1119972
10/01/2012 303.10p 307.50p 301.00p 304.10p 1177392
09/01/2012 304.10p 305.40p 299.20p 301.90p 687252
06/01/2012 306.10p 307.50p 301.90p 302.40p 1011143
05/01/2012 308.50p 311.30p 304.60p 305.00p 1324826
04/01/2012 316.20p 318.40p 308.20p 309.60p 1095231
03/01/2012 306.40p 316.83p 305.10p 316.80p 1369434
30/12/2011 301.30p 303.09p 300.00p 300.80p 186441
29/12/2011 301.30p 303.84p 299.50p 300.80p 385553
28/12/2011 301.00p 305.00p 299.90p 301.70p 778418
23/12/2011 300.90p 302.60p 297.70p 301.70p 243966
22/12/2011 298.60p 301.90p 296.70p 297.80p 898155
21/12/2011 304.00p 307.88p 296.50p 297.90p 1423111
20/12/2011 297.30p 301.20p 294.50p 301.20p 1155466
19/12/2011 296.60p 301.50p 296.60p 299.40p 1094914
16/12/2011 296.50p 300.60p 295.40p 299.50p 2040311
15/12/2011 291.50p 301.28p 289.40p 295.70p 1576986
14/12/2011 302.70p 304.89p 288.59p 290.10p 2790856
13/12/2011 303.60p 307.80p 301.30p 305.50p 1135255
12/12/2011 315.00p 317.20p 304.00p 304.00p 1326421
09/12/2011 308.10p 318.70p 308.10p 315.40p 1306225
08/12/2011 322.40p 323.00p 309.50p 311.40p 1353794
07/12/2011 305.60p 322.10p 305.60p 319.40p 2859033
06/12/2011 304.10p 308.62p 301.03p 306.40p 1534631
05/12/2011 301.60p 309.60p 299.80p 307.70p 2158429
02/12/2011 299.00p 300.10p 290.00p 295.00p 1740488
01/12/2011 310.00p 310.10p 297.40p 297.40p 3477421
30/11/2011 297.40p 311.00p 295.10p 310.50p 1818205
29/11/2011 296.20p 300.70p 290.90p 299.70p 1152878
28/11/2011 287.00p 295.40p 286.50p 295.40p 1184542
25/11/2011 284.60p 288.00p 280.60p 285.20p 1555828
24/11/2011 281.30p 288.20p 281.30p 285.60p 1096508
23/11/2011 286.70p 290.90p 281.00p 281.00p 1516601
22/11/2011 289.60p 293.00p 286.91p 289.50p 1748805
21/11/2011 294.30p 296.20p 287.10p 287.40p 1327141
18/11/2011 299.80p 301.52p 294.00p 296.60p 1321643
17/11/2011 309.10p 309.40p 297.90p 303.10p 2049835
16/11/2011 315.40p 319.90p 302.80p 309.90p 2481843
15/11/2011 318.90p 321.00p 315.25p 316.10p 1021231
14/11/2011 324.50p 328.55p 319.10p 320.90p 802033
11/11/2011 317.80p 323.20p 316.80p 322.50p 1506175
10/11/2011 318.50p 324.40p 314.00p 318.10p 2089821
09/11/2011 330.00p 330.90p 321.80p 324.30p 2129808
08/11/2011 319.70p 326.00p 318.60p 323.60p 1328658
07/11/2011 326.60p 331.52p 316.40p 319.40p 1977620
04/11/2011 334.30p 334.30p 325.50p 331.70p 1256556
03/11/2011 322.40p 333.08p 322.40p 333.00p 2052078
02/11/2011 328.10p 331.80p 324.90p 326.60p 1716482
01/11/2011 340.40p 340.85p 324.10p 326.10p 2535851
31/10/2011 356.20p 359.04p 346.40p 346.40p 1285686
28/10/2011 362.90p 364.90p 357.30p 358.60p 1070568
27/10/2011 353.20p 360.30p 350.00p 360.30p 1498483
26/10/2011 343.50p 348.50p 342.10p 345.00p 1418717
25/10/2011 345.70p 346.49p 339.90p 345.00p 826159
24/10/2011 340.90p 347.70p 337.05p 345.90p 893167
21/10/2011 336.40p 340.00p 332.80p 338.70p 909055
20/10/2011 342.30p 347.42p 333.20p 333.50p 2909817
19/10/2011 348.90p 353.00p 346.80p 348.80p 1029898
18/10/2011 351.30p 355.40p 347.70p 349.00p 1566843
17/10/2011 364.70p 366.50p 349.66p 357.00p 456037
14/10/2011 359.30p 362.50p 356.50p 361.90p 873928
13/10/2011 358.30p 361.10p 355.88p 360.00p 1259451
12/10/2011 350.60p 361.40p 349.09p 358.60p 762370
11/10/2011 352.50p 355.70p 350.20p 353.00p 572158
10/10/2011 353.90p 355.70p 349.72p 355.30p 726619
07/10/2011 345.70p 355.00p 343.00p 353.00p 1305182
06/10/2011 330.40p 346.70p 330.40p 344.10p 2041007
05/10/2011 331.00p 331.30p 323.30p 330.40p 1140977
04/10/2011 326.50p 333.50p 317.00p 323.70p 1371289
03/10/2011 327.30p 330.90p 324.30p 328.30p 1218980
30/09/2011 339.30p 339.69p 332.00p 334.60p 856587
29/09/2011 338.00p 341.60p 336.90p 340.10p 817355
28/09/2011 338.80p 343.10p 336.10p 340.40p 788168
27/09/2011 332.40p 342.33p 331.00p 342.30p 1094268
26/09/2011 325.40p 335.80p 325.10p 325.70p 1348083
23/09/2011 333.90p 334.40p 320.70p 330.90p 1138356
22/09/2011 332.70p 341.00p 330.30p 332.30p 1638316
21/09/2011 337.90p 341.10p 335.10p 341.10p 1321299
20/09/2011 333.80p 338.30p 333.50p 336.80p 807748
19/09/2011 336.80p 338.60p 333.10p 336.80p 870993
16/09/2011 340.70p 340.70p 336.00p 339.20p 1658873
15/09/2011 332.10p 339.70p 330.70p 336.60p 964264
14/09/2011 319.10p 329.10p 318.90p 329.10p 1192022
13/09/2011 326.50p 326.50p 315.50p 319.90p 1380961
12/09/2011 320.40p 323.80p 317.10p 321.80p 553777
09/09/2011 336.40p 338.20p 326.70p 326.70p 1244001
08/09/2011 335.20p 339.80p 333.40p 336.30p 1136248
07/09/2011 340.50p 342.40p 332.70p 335.10p 1286640
06/09/2011 337.00p 341.90p 331.60p 334.80p 2747230
05/09/2011 334.60p 339.50p 332.52p 336.80p 1425618
02/09/2011 340.10p 342.77p 337.20p 341.60p 2150808
01/09/2011 345.50p 346.00p 339.20p 344.40p 1162849
31/08/2011 330.90p 344.60p 330.90p 342.80p 3154459
30/08/2011 331.20p 333.00p 325.40p 330.30p 1566818
26/08/2011 323.70p 325.80p 314.70p 323.10p 1257051
25/08/2011 324.00p 329.50p 321.00p 324.00p 1917173
24/08/2011 325.90p 329.20p 315.50p 323.00p 2144254
23/08/2011 303.50p 312.20p 303.50p 311.30p 1340727
22/08/2011 293.30p 307.00p 293.30p 303.10p 1014968
19/08/2011 307.10p 307.10p 292.70p 298.80p 1919796
18/08/2011 318.20p 322.30p 303.90p 307.70p 1212432
17/08/2011 325.20p 326.40p 320.50p 323.90p 1354794
16/08/2011 331.30p 331.30p 321.70p 327.80p 929088
15/08/2011 330.30p 334.90p 328.00p 332.10p 953751
12/08/2011 318.40p 332.50p 311.00p 329.90p 1498401
11/08/2011 316.20p 318.60p 302.40p 317.40p 1432477
10/08/2011 320.30p 324.30p 306.90p 308.40p 2480317
09/08/2011 306.80p 318.50p 289.70p 315.80p 2132538
08/08/2011 322.30p 328.20p 306.70p 306.70p 1759201
05/08/2011 320.00p 334.50p 310.70p 325.40p 1793626
04/08/2011 342.20p 345.47p 323.60p 327.00p 1371638
03/08/2011 341.40p 344.80p 332.60p 337.90p 1650746
02/08/2011 356.70p 358.10p 343.70p 346.00p 2001211
01/08/2011 370.60p 374.70p 355.50p 357.50p 1446562
29/07/2011 364.90p 368.20p 359.50p 366.80p 1229055
28/07/2011 362.50p 370.20p 362.30p 368.50p 954830
27/07/2011 370.10p 372.10p 366.70p 368.70p 684890
26/07/2011 372.90p 375.10p 371.30p 372.80p 410419
25/07/2011 372.00p 374.10p 368.40p 372.70p 1023217
22/07/2011 371.10p 376.70p 368.50p 372.30p 555896
21/07/2011 370.20p 372.30p 363.30p 369.90p 1275019
20/07/2011 366.90p 371.60p 366.60p 369.70p 809398
19/07/2011 364.10p 367.40p 361.70p 365.40p 6382858
18/07/2011 367.60p 372.80p 363.28p 363.50p 1117554
15/07/2011 376.80p 376.80p 372.00p 373.80p 1100610
14/07/2011 378.60p 382.50p 375.40p 378.00p 776364
13/07/2011 376.00p 382.80p 376.00p 382.80p 662721
12/07/2011 373.90p 380.30p 368.30p 377.00p 1422633
11/07/2011 382.10p 383.40p 376.20p 378.30p 3441550
08/07/2011 386.00p 387.00p 382.00p 383.60p 2278658
07/07/2011 387.00p 388.00p 383.00p 385.40p 5039521
06/07/2011 387.80p 387.80p 383.10p 383.90p 1327356
05/07/2011 384.00p 387.40p 383.50p 387.00p 1290981
04/07/2011 380.40p 385.00p 379.50p 383.90p 1072639
01/07/2011 374.60p 380.70p 374.60p 379.30p 1121835
30/06/2011 376.30p 378.50p 371.30p 376.10p 5015068
29/06/2011 369.80p 376.50p 369.80p 376.50p 1153947
28/06/2011 371.00p 372.20p 365.20p 367.20p 1892968
27/06/2011 377.80p 379.40p 369.20p 370.30p 876599
24/06/2011 371.20p 373.30p 369.10p 370.20p 1773915
23/06/2011 367.80p 370.40p 365.90p 366.50p 1343205
22/06/2011 372.40p 372.40p 368.50p 368.80p 875317
21/06/2011 366.80p 384.00p 363.70p 371.70p 1459452
20/06/2011 362.30p 369.70p 360.80p 363.60p 1205880
17/06/2011 362.10p 367.60p 357.40p 363.40p 2830325
16/06/2011 365.80p 366.60p 358.10p 363.80p 1552032
15/06/2011 374.70p 375.00p 367.30p 368.10p 1157794
14/06/2011 373.20p 375.10p 370.10p 374.70p 3062033
13/06/2011 368.00p 373.60p 366.80p 371.10p 1001676
10/06/2011 372.10p 373.20p 367.70p 368.20p 609236
09/06/2011 370.00p 373.90p 369.00p 373.70p 951592
08/06/2011 374.20p 375.91p 369.80p 369.80p 1260421
07/06/2011 374.50p 376.10p 374.00p 374.00p 737645
06/06/2011 373.60p 375.90p 370.70p 375.00p 1403085
03/06/2011 378.80p 378.80p 369.50p 374.30p 1010105
02/06/2011 375.90p 379.10p 375.00p 377.00p 664591
01/06/2011 383.00p 383.00p 377.40p 378.10p 1361370
31/05/2011 380.90p 385.50p 379.70p 383.00p 1426399
27/05/2011 379.60p 381.00p 377.40p 380.00p 1766965
26/05/2011 380.90p 382.00p 376.70p 376.90p 2244629
25/05/2011 378.10p 380.60p 375.20p 378.90p 4147487
24/05/2011 381.00p 382.80p 377.88p 380.00p 962547
23/05/2011 386.10p 387.70p 379.30p 380.00p 1252044
20/05/2011 392.70p 395.20p 388.90p 389.90p 953581
19/05/2011 387.80p 399.70p 387.80p 391.40p 1554491
18/05/2011 392.10p 395.40p 384.60p 386.80p 1519702
17/05/2011 397.00p 404.30p 395.10p 395.70p 1096487
16/05/2011 400.50p 402.50p 389.60p 399.30p 575447
13/05/2011 402.50p 405.40p 402.10p 403.20p 1684435
12/05/2011 400.10p 404.90p 399.00p 402.00p 1691352
11/05/2011 399.50p 404.50p 397.00p 397.80p 1523732
10/05/2011 393.30p 400.50p 393.00p 398.90p 929862
09/05/2011 390.30p 398.00p 389.70p 393.00p 1432100
06/05/2011 390.00p 392.20p 385.50p 391.80p 948727
05/05/2011 388.60p 396.60p 388.00p 389.00p 1442452
04/05/2011 390.70p 391.90p 385.70p 388.20p 1296270
03/05/2011 390.40p 390.40p 384.80p 390.40p 781197
28/04/2011 389.30p 391.90p 385.50p 391.60p 1544339

*Close Price adjusted for both dividends and splits