Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2010 324.10p 327.56p 323.60p 326.30p 1101350
12/07/2010 321.00p 323.60p 319.60p 323.00p 792533
09/07/2010 321.40p 322.35p 319.10p 320.90p 755196
08/07/2010 317.50p 321.90p 316.70p 318.20p 1047804
07/07/2010 306.10p 324.93p 306.00p 314.20p 1348303
06/07/2010 308.50p 313.90p 306.50p 313.90p 1281963
05/07/2010 303.90p 309.20p 303.90p 305.30p 934506
02/07/2010 301.80p 306.60p 298.90p 301.30p 904875
01/07/2010 302.80p 305.58p 297.90p 297.90p 2093878
30/06/2010 311.90p 312.00p 307.70p 309.00p 1992304
29/06/2010 317.50p 317.50p 308.70p 309.20p 976690
28/06/2010 323.30p 323.30p 316.10p 319.70p 1057019
25/06/2010 325.00p 326.70p 319.30p 319.30p 1048640
24/06/2010 326.10p 334.00p 319.40p 324.20p 1363696
23/06/2010 326.30p 337.70p 321.90p 322.50p 1310242
22/06/2010 329.00p 329.30p 318.50p 327.00p 1229716
21/06/2010 335.90p 337.40p 331.10p 331.80p 588061
18/06/2010 332.10p 332.50p 327.90p 330.00p 3656960
17/06/2010 342.00p 342.00p 329.20p 330.10p 2515207
16/06/2010 340.20p 348.83p 336.20p 340.90p 1620354
15/06/2010 335.20p 343.63p 332.50p 336.20p 3070752
14/06/2010 334.40p 335.80p 327.89p 335.80p 2122913
11/06/2010 330.70p 332.00p 326.50p 328.70p 869142
10/06/2010 315.10p 328.80p 311.70p 328.10p 873756
09/06/2010 315.80p 320.60p 313.40p 320.50p 616206
08/06/2010 315.20p 318.80p 312.10p 314.20p 2536076
07/06/2010 316.60p 316.60p 312.40p 315.00p 1104818
04/06/2010 327.60p 332.00p 311.30p 320.30p 1340069
03/06/2010 329.00p 331.50p 326.30p 328.80p 1106308
02/06/2010 319.80p 325.60p 314.60p 323.90p 2602296
01/06/2010 317.40p 319.70p 309.90p 319.00p 1071895
28/05/2010 321.00p 322.20p 315.80p 316.50p 1262662
27/05/2010 309.40p 317.40p 308.70p 317.00p 1280220
26/05/2010 303.80p 310.50p 303.20p 307.60p 1559051
25/05/2010 305.40p 308.60p 298.90p 301.90p 1657718
24/05/2010 314.30p 316.30p 309.30p 311.70p 605073
21/05/2010 310.50p 315.00p 305.20p 311.70p 1206788
20/05/2010 319.80p 319.80p 310.00p 310.00p 2679850
19/05/2010 322.00p 324.00p 315.40p 316.80p 994755
18/05/2010 325.90p 328.00p 321.70p 326.00p 924620
17/05/2010 324.90p 333.00p 320.90p 322.40p 816462
14/05/2010 334.20p 337.70p 326.60p 328.80p 1056928
13/05/2010 334.00p 338.40p 330.00p 337.60p 1441967
12/05/2010 328.40p 335.10p 326.30p 333.00p 2484070
11/05/2010 329.00p 333.90p 326.30p 330.40p 1173043
10/05/2010 325.20p 333.50p 324.30p 332.30p 1518598
07/05/2010 326.20p 329.00p 314.30p 316.70p 1389904
06/05/2010 334.00p 347.00p 332.10p 335.70p 1382984
05/05/2010 338.10p 342.20p 330.70p 336.10p 1677065
04/05/2010 338.50p 343.50p 338.30p 339.80p 1472860
30/04/2010 344.50p 349.10p 342.10p 343.20p 1026557
29/04/2010 341.90p 352.40p 339.20p 346.20p 1728923
28/04/2010 340.60p 345.20p 332.90p 342.30p 1763506
27/04/2010 351.40p 355.00p 344.20p 344.20p 1295815
26/04/2010 358.00p 361.90p 350.10p 353.00p 1177823
23/04/2010 353.50p 365.20p 350.60p 357.00p 893412
22/04/2010 352.20p 358.00p 350.90p 353.00p 2072874
21/04/2010 344.60p 359.90p 340.50p 353.20p 2923234
20/04/2010 350.90p 356.20p 347.70p 349.90p 1268458
19/04/2010 350.00p 350.30p 348.50p 350.10p 793165
16/04/2010 348.40p 354.50p 346.90p 352.00p 2343409
15/04/2010 352.80p 354.10p 348.40p 348.90p 692664
14/04/2010 347.00p 352.60p 343.22p 350.80p 1607681
13/04/2010 344.10p 346.50p 341.90p 346.20p 943918
12/04/2010 344.40p 345.60p 341.40p 344.40p 1047099
09/04/2010 343.00p 344.20p 339.00p 340.50p 941516
08/04/2010 339.60p 343.40p 333.40p 340.00p 774495
07/04/2010 340.60p 342.30p 338.20p 341.50p 904352
06/04/2010 335.60p 342.40p 335.50p 339.80p 1741862
01/04/2010 328.90p 334.20p 325.50p 334.20p 1219263
31/03/2010 329.90p 331.10p 322.60p 326.80p 3033364
30/03/2010 330.20p 331.20p 326.00p 329.20p 617693
29/03/2010 330.80p 331.20p 324.30p 329.40p 1367553
26/03/2010 329.10p 333.30p 323.00p 332.00p 1259649
25/03/2010 322.10p 328.30p 321.50p 328.00p 1894291
24/03/2010 320.30p 324.70p 318.30p 323.90p 1869022
23/03/2010 321.10p 322.00p 317.20p 320.30p 1386138
22/03/2010 320.00p 323.20p 314.78p 322.80p 1356935
19/03/2010 321.20p 325.00p 316.10p 322.90p 6875016
18/03/2010 316.50p 320.20p 314.58p 319.10p 1237969
17/03/2010 322.20p 326.50p 318.20p 318.60p 1070908
16/03/2010 320.60p 322.50p 316.20p 321.60p 1651052
15/03/2010 318.30p 319.70p 316.10p 317.40p 611764
12/03/2010 313.10p 321.60p 312.50p 320.80p 2192076
11/03/2010 314.50p 317.40p 310.80p 313.90p 1228333
10/03/2010 317.90p 317.90p 313.30p 315.20p 976041
09/03/2010 313.80p 315.90p 307.20p 315.00p 2005451
08/03/2010 307.90p 314.30p 305.30p 312.30p 1912058
05/03/2010 301.00p 313.00p 300.70p 306.30p 3532840
04/03/2010 287.70p 308.20p 285.71p 301.10p 3740518
03/03/2010 290.00p 294.90p 276.00p 286.50p 7675183
02/03/2010 286.90p 289.40p 283.60p 286.80p 1773809
01/03/2010 283.90p 288.50p 283.90p 288.00p 1171653
26/02/2010 275.90p 283.90p 274.20p 283.30p 2440720
25/02/2010 277.50p 279.00p 272.00p 273.00p 1348254
24/02/2010 282.00p 282.00p 276.20p 278.50p 1957452
23/02/2010 284.40p 285.90p 279.40p 281.00p 1454437
22/02/2010 289.20p 289.20p 282.20p 284.50p 3309578
19/02/2010 285.00p 288.90p 284.00p 287.50p 751067
18/02/2010 287.30p 289.70p 285.40p 288.00p 1199634
17/02/2010 282.10p 286.90p 281.30p 285.90p 1380211
16/02/2010 287.10p 289.10p 279.00p 281.40p 837563
15/02/2010 278.30p 284.40p 278.00p 283.50p 693838
12/02/2010 283.30p 283.30p 274.70p 275.50p 988431
11/02/2010 284.00p 287.30p 278.90p 280.00p 1655533
10/02/2010 284.40p 288.21p 282.20p 283.80p 834970
09/02/2010 285.40p 287.40p 280.50p 282.60p 1327119
08/02/2010 285.80p 289.40p 284.90p 285.00p 883326
05/02/2010 286.80p 290.20p 280.40p 284.40p 1130284
04/02/2010 303.20p 303.20p 291.20p 291.20p 552116
03/02/2010 302.70p 304.60p 300.50p 302.00p 2387204
02/02/2010 298.30p 303.47p 295.00p 302.50p 552039
01/02/2010 296.80p 299.50p 295.00p 297.50p 582020
29/01/2010 300.00p 302.40p 297.00p 298.80p 1694163
28/01/2010 304.70p 304.70p 298.20p 298.20p 653490
27/01/2010 298.50p 302.70p 296.70p 301.60p 1200411
26/01/2010 302.00p 303.20p 298.30p 300.90p 1490541
25/01/2010 301.90p 307.00p 301.00p 302.40p 3566881
22/01/2010 304.00p 305.50p 299.30p 302.50p 1480999
21/01/2010 311.70p 313.20p 304.30p 305.00p 951563
20/01/2010 315.30p 315.30p 309.30p 309.50p 975406
19/01/2010 314.20p 317.50p 308.50p 315.30p 1482884
18/01/2010 311.50p 315.00p 311.37p 313.80p 559217
15/01/2010 311.20p 313.50p 309.20p 310.30p 664067
14/01/2010 312.50p 313.90p 309.73p 312.90p 2393721
13/01/2010 310.50p 311.90p 309.30p 311.00p 1095944
12/01/2010 313.30p 316.81p 310.30p 312.10p 1398036
11/01/2010 318.20p 325.40p 313.62p 314.50p 2968243
08/01/2010 305.50p 309.20p 304.20p 309.00p 2122452
07/01/2010 306.60p 308.40p 300.30p 306.50p 1843117
06/01/2010 304.90p 307.40p 301.50p 305.90p 1078833
05/01/2010 306.00p 306.50p 300.05p 303.00p 889650
04/01/2010 300.40p 307.80p 300.40p 307.70p 1149362
31/12/2009 304.20p 307.40p 303.80p 303.80p 205712
30/12/2009 301.90p 305.90p 301.90p 304.50p 480069
29/12/2009 308.20p 308.20p 302.30p 303.00p 576515
24/12/2009 297.70p 307.10p 296.86p 307.10p 83001
23/12/2009 304.30p 304.50p 298.00p 300.00p 1380871
22/12/2009 294.50p 302.80p 294.50p 300.70p 1046233
21/12/2009 297.90p 305.90p 294.80p 298.90p 673993
18/12/2009 301.70p 305.70p 297.60p 297.80p 2465552
17/12/2009 308.90p 311.50p 302.60p 303.40p 1271908
16/12/2009 302.50p 308.75p 301.50p 308.00p 865858
15/12/2009 304.00p 309.70p 297.90p 303.10p 1313709
14/12/2009 304.90p 306.40p 296.80p 298.90p 884567
11/12/2009 297.30p 305.40p 296.60p 300.90p 846118
10/12/2009 289.90p 298.50p 286.49p 295.30p 1877492
09/12/2009 299.70p 299.98p 287.00p 288.90p 2257601
08/12/2009 293.70p 298.30p 292.30p 293.30p 2036193
07/12/2009 293.40p 297.70p 291.01p 295.50p 2071277
04/12/2009 293.80p 296.60p 291.20p 295.00p 960569
03/12/2009 302.70p 304.70p 295.20p 297.10p 2496350
02/12/2009 294.00p 300.50p 293.30p 299.20p 1589600
01/12/2009 282.30p 294.50p 281.30p 293.40p 1202930
30/11/2009 289.20p 296.41p 281.40p 281.40p 943881
27/11/2009 283.00p 293.00p 281.20p 289.30p 975147
26/11/2009 296.70p 296.70p 283.60p 285.70p 1885357
25/11/2009 299.80p 301.10p 294.90p 297.80p 915898
24/11/2009 299.60p 301.18p 291.38p 297.80p 725448
23/11/2009 303.20p 306.04p 300.60p 301.80p 825762
20/11/2009 302.00p 306.28p 298.50p 299.50p 1304384
19/11/2009 306.30p 307.99p 300.00p 300.00p 820233
18/11/2009 308.60p 311.40p 303.00p 307.80p 927349
17/11/2009 312.60p 312.60p 306.50p 309.00p 1501960
16/11/2009 315.80p 317.27p 310.40p 312.50p 1730067
13/11/2009 312.90p 319.60p 309.60p 312.20p 1066971
12/11/2009 311.40p 315.80p 309.80p 312.30p 1093954
11/11/2009 308.50p 312.00p 307.20p 310.60p 1607057
10/11/2009 309.80p 312.00p 305.40p 307.60p 1110020
09/11/2009 305.70p 308.60p 304.90p 307.70p 1124525
06/11/2009 302.30p 306.00p 301.40p 304.60p 1568220
05/11/2009 300.40p 308.50p 298.50p 302.30p 2270451
04/11/2009 293.10p 297.10p 289.50p 295.00p 2041016
03/11/2009 292.40p 294.50p 289.00p 293.00p 1280855
02/11/2009 296.20p 296.90p 290.10p 293.90p 1109777
30/10/2009 295.80p 299.00p 293.50p 294.40p 2420953
29/10/2009 298.00p 300.40p 294.90p 295.70p 1511944
28/10/2009 301.60p 307.30p 295.00p 297.90p 1635111
27/10/2009 305.10p 309.90p 298.30p 300.50p 1763774
26/10/2009 305.40p 309.00p 302.30p 303.70p 1923943
23/10/2009 302.60p 311.70p 301.70p 303.00p 3665355
22/10/2009 291.90p 304.70p 291.90p 301.90p 4688305
21/10/2009 292.00p 295.80p 287.50p 292.50p 2461878
20/10/2009 291.60p 295.00p 288.70p 290.00p 1347784
19/10/2009 290.60p 294.70p 290.00p 292.40p 563423
16/10/2009 288.00p 295.90p 288.00p 289.10p 1960577
15/10/2009 293.70p 293.70p 286.80p 288.10p 1183076
14/10/2009 290.00p 293.30p 287.50p 291.00p 1682163
13/10/2009 288.70p 291.20p 287.00p 288.00p 2342807
12/10/2009 293.00p 294.10p 286.30p 287.00p 1465901
09/10/2009 299.70p 299.70p 285.20p 290.10p 3824530
08/10/2009 283.40p 299.50p 283.00p 298.30p 4301727
07/10/2009 279.50p 284.90p 277.30p 278.30p 1496683
06/10/2009 281.50p 284.00p 277.10p 280.10p 1421275
05/10/2009 277.20p 283.60p 271.00p 278.70p 1407465
02/10/2009 275.70p 278.20p 269.30p 274.60p 2320435
01/10/2009 274.30p 282.40p 274.20p 277.70p 1673797
30/09/2009 267.60p 277.20p 267.60p 275.40p 3376329
29/09/2009 273.40p 273.90p 263.90p 267.00p 3306263
28/09/2009 274.30p 275.00p 269.70p 273.40p 2664947

*Close Price adjusted for both dividends and splits