Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/06/2018 19.54p 14.20p 14.20p 14.20p 0
11/06/2018 19.54p 14.20p 14.20p 14.20p 0
08/06/2018 19.54p 14.20p 14.20p 14.20p 0
07/06/2018 19.54p 14.20p 14.20p 14.20p 0
06/06/2018 19.54p 14.20p 14.20p 14.20p 0
05/06/2018 19.54p 14.20p 14.20p 14.20p 0
04/06/2018 19.54p 14.20p 14.20p 14.20p 0
01/06/2018 19.54p 14.20p 14.20p 14.20p 0
31/05/2018 19.54p 14.20p 14.20p 14.20p 0
30/05/2018 19.54p 14.20p 14.20p 14.20p 0
29/05/2018 19.54p 14.20p 14.20p 14.20p 0
25/05/2018 19.54p 14.20p 14.20p 14.20p 0
24/05/2018 19.54p 14.20p 14.20p 14.20p 0
23/05/2018 19.54p 14.20p 14.20p 14.20p 0
22/05/2018 19.54p 14.20p 14.20p 14.20p 0
21/05/2018 19.54p 14.20p 14.20p 14.20p 0
18/05/2018 19.54p 14.20p 14.20p 14.20p 0
17/05/2018 19.54p 14.20p 14.20p 14.20p 0
16/05/2018 19.54p 14.20p 14.20p 14.20p 0
15/05/2018 19.54p 14.20p 14.20p 14.20p 0
14/05/2018 19.54p 14.20p 14.20p 14.20p 0
11/05/2018 19.54p 14.20p 14.20p 14.20p 0
10/05/2018 19.54p 14.20p 14.20p 14.20p 0
09/05/2018 19.54p 14.20p 14.20p 14.20p 0
08/05/2018 19.54p 14.20p 14.20p 14.20p 0
04/05/2018 19.54p 14.20p 14.20p 14.20p 0
03/05/2018 19.54p 14.20p 14.20p 14.20p 0
02/05/2018 19.54p 14.20p 14.20p 14.20p 0
01/05/2018 19.54p 14.20p 14.20p 14.20p 0
30/04/2018 19.54p 14.20p 14.20p 14.20p 0
27/04/2018 19.54p 14.20p 14.20p 14.20p 0
26/04/2018 19.54p 14.20p 14.20p 14.20p 0
25/04/2018 19.54p 14.20p 14.20p 14.20p 0
24/04/2018 19.54p 14.20p 14.20p 14.20p 0
23/04/2018 19.54p 14.20p 14.20p 14.20p 0
20/04/2018 19.54p 14.20p 14.20p 14.20p 0
19/04/2018 19.54p 14.20p 14.20p 14.20p 0
18/04/2018 19.54p 14.20p 14.20p 14.20p 0
17/04/2018 19.54p 14.20p 14.20p 14.20p 0
16/04/2018 19.54p 14.20p 14.20p 14.20p 0
13/04/2018 19.54p 14.20p 14.20p 14.20p 0
12/04/2018 19.54p 14.20p 14.20p 14.20p 0
11/04/2018 19.54p 14.20p 14.20p 14.20p 0
10/04/2018 19.54p 14.20p 14.20p 14.20p 0
09/04/2018 19.54p 14.20p 14.20p 14.20p 0
06/04/2018 19.54p 14.20p 14.20p 14.20p 0
05/04/2018 19.54p 14.20p 14.20p 14.20p 0
04/04/2018 19.54p 14.20p 14.20p 14.20p 0
03/04/2018 19.54p 14.20p 14.20p 14.20p 0
29/03/2018 19.54p 14.20p 14.20p 14.20p 0
28/03/2018 19.54p 14.20p 14.20p 14.20p 0
27/03/2018 19.54p 14.20p 14.20p 14.20p 0
26/03/2018 19.54p 14.20p 14.20p 14.20p 0
23/03/2018 19.54p 14.20p 14.20p 14.20p 0
22/03/2018 19.54p 14.20p 14.20p 14.20p 0
21/03/2018 19.54p 14.20p 14.20p 14.20p 0
20/03/2018 19.54p 14.20p 14.20p 14.20p 0
19/03/2018 19.54p 14.20p 14.20p 14.20p 0
16/03/2018 19.54p 14.20p 14.20p 14.20p 0
15/03/2018 19.54p 14.20p 14.20p 14.20p 0
14/03/2018 19.54p 14.20p 14.20p 14.20p 0
13/03/2018 19.54p 14.20p 14.20p 14.20p 0
12/03/2018 19.54p 14.20p 14.20p 14.20p 0
09/03/2018 19.54p 14.20p 14.20p 14.20p 0
08/03/2018 19.54p 14.20p 14.20p 14.20p 0
07/03/2018 19.54p 14.20p 14.20p 14.20p 0
06/03/2018 19.54p 14.20p 14.20p 14.20p 0
05/03/2018 19.54p 14.20p 14.20p 14.20p 0
02/03/2018 19.54p 14.20p 14.20p 14.20p 0
01/03/2018 19.54p 14.20p 14.20p 14.20p 0
28/02/2018 19.54p 14.20p 14.20p 14.20p 0
27/02/2018 19.54p 14.20p 14.20p 14.20p 0
26/02/2018 19.54p 14.20p 14.20p 14.20p 0
23/02/2018 19.54p 14.20p 14.20p 14.20p 0
22/02/2018 19.54p 14.20p 14.20p 14.20p 0
21/02/2018 19.54p 14.20p 14.20p 14.20p 0
20/02/2018 19.54p 14.20p 14.20p 14.20p 0
19/02/2018 19.54p 14.20p 14.20p 14.20p 0
16/02/2018 19.54p 14.20p 14.20p 14.20p 0
15/02/2018 19.54p 14.20p 14.20p 14.20p 0
14/02/2018 19.54p 14.20p 14.20p 14.20p 0
13/02/2018 19.54p 14.20p 14.20p 14.20p 0
12/02/2018 19.54p 14.20p 14.20p 14.20p 0
09/02/2018 19.54p 14.20p 14.20p 14.20p 0
08/02/2018 19.54p 14.20p 14.20p 14.20p 0
07/02/2018 19.54p 14.20p 14.20p 14.20p 0
06/02/2018 19.54p 14.20p 14.20p 14.20p 0
05/02/2018 19.54p 14.20p 14.20p 14.20p 0
02/02/2018 19.54p 14.20p 14.20p 14.20p 0
01/02/2018 19.54p 14.20p 14.20p 14.20p 0
31/01/2018 19.54p 14.20p 14.20p 14.20p 0
30/01/2018 19.54p 14.20p 14.20p 14.20p 0
29/01/2018 19.54p 14.20p 14.20p 14.20p 0
26/01/2018 19.54p 14.20p 14.20p 14.20p 0
25/01/2018 19.54p 14.20p 14.20p 14.20p 0
24/01/2018 19.54p 14.20p 14.20p 14.20p 0
23/01/2018 19.54p 14.20p 14.20p 14.20p 0
22/01/2018 19.54p 14.20p 14.20p 14.20p 0
19/01/2018 19.54p 14.20p 14.20p 14.20p 0
18/01/2018 19.54p 14.20p 14.20p 14.20p 0
17/01/2018 19.54p 14.20p 14.20p 14.20p 0
16/01/2018 19.54p 14.20p 14.20p 14.20p 0
15/01/2018 14.20p 14.20p 14.20p 14.20p 0
15/01/2018 14.20p 14.20p 14.20p 14.20p 0
12/01/2018 19.54p 20.70p 12.50p 14.20p 46313096
11/01/2018 22.60p 23.92p 19.00p 19.98p 19889780
10/01/2018 21.00p 22.94p 21.00p 22.60p 11672386
09/01/2018 22.95p 23.70p 20.25p 20.85p 16294142
08/01/2018 19.29p 24.71p 19.10p 23.87p 31869148
05/01/2018 17.75p 19.38p 17.38p 18.89p 11308624
04/01/2018 17.50p 17.72p 16.80p 17.40p 22573624
03/01/2018 17.74p 17.75p 16.50p 17.00p 13181469
02/01/2018 17.03p 18.50p 17.01p 17.96p 8327788
29/12/2017 17.00p 17.75p 17.00p 17.25p 1942975
28/12/2017 17.50p 17.86p 17.00p 17.50p 2576012
27/12/2017 18.00p 18.00p 17.00p 17.50p 4418967
22/12/2017 17.75p 18.28p 17.11p 17.25p 8499938
21/12/2017 16.75p 17.50p 16.50p 17.25p 4669017
20/12/2017 16.50p 17.50p 16.25p 17.00p 5365693
19/12/2017 16.50p 17.08p 16.25p 16.25p 2513774
18/12/2017 17.50p 17.50p 16.00p 16.25p 3855075
15/12/2017 17.00p 17.50p 16.00p 16.75p 7583672
14/12/2017 15.50p 17.14p 15.50p 16.50p 4112571
13/12/2017 18.25p 19.34p 15.34p 16.00p 9916581
12/12/2017 17.25p 18.25p 16.50p 17.50p 11849467
11/12/2017 16.00p 17.25p 15.75p 16.50p 5265842
08/12/2017 15.00p 16.00p 15.00p 15.75p 3845036
07/12/2017 15.75p 16.75p 14.75p 15.00p 5097403
06/12/2017 16.50p 17.00p 15.25p 15.25p 5671525
05/12/2017 16.50p 17.00p 16.43p 16.75p 3252188
04/12/2017 16.75p 17.03p 16.50p 16.50p 5146487
01/12/2017 16.75p 17.50p 16.50p 16.50p 6438755
30/11/2017 17.25p 18.00p 16.75p 16.75p 14494736
29/11/2017 17.25p 18.00p 16.50p 17.25p 11258578
28/11/2017 17.75p 18.25p 16.25p 16.50p 6175400
27/11/2017 16.25p 19.50p 16.17p 17.25p 12518486
24/11/2017 18.75p 19.00p 16.00p 16.50p 15547484
23/11/2017 19.50p 20.25p 18.25p 18.50p 7846717
22/11/2017 20.00p 21.50p 19.25p 19.25p 14025115
21/11/2017 22.25p 22.25p 19.00p 19.75p 15039564
20/11/2017 22.00p 25.50p 21.00p 21.25p 23434118
17/11/2017 18.50p 30.25p 15.00p 21.50p 69081744
16/11/2017 41.25p 42.75p 41.25p 41.50p 4125691
15/11/2017 44.00p 45.50p 41.70p 41.75p 4512495
14/11/2017 44.00p 44.50p 41.95p 43.25p 4546585
13/11/2017 45.75p 46.25p 43.50p 43.75p 2360898
10/11/2017 44.00p 45.64p 44.00p 44.75p 1659778
09/11/2017 44.75p 45.50p 44.00p 44.50p 3959638
08/11/2017 46.00p 46.94p 44.75p 44.75p 4633695
07/11/2017 45.75p 47.00p 45.17p 45.75p 2954077
06/11/2017 47.50p 48.25p 45.56p 46.00p 3267415
03/11/2017 47.25p 48.00p 45.75p 46.00p 5416827
02/11/2017 44.75p 48.50p 44.75p 46.25p 7997316
01/11/2017 46.25p 46.25p 44.22p 44.50p 2894292
31/10/2017 46.50p 47.89p 45.41p 45.50p 4139220
30/10/2017 46.25p 47.25p 45.60p 46.00p 2521436
27/10/2017 45.25p 47.50p 44.25p 46.00p 3688819
26/10/2017 45.50p 46.37p 44.00p 44.25p 3590052
25/10/2017 47.00p 48.00p 45.47p 46.00p 4152109
24/10/2017 52.50p 54.50p 45.25p 46.50p 21762892
23/10/2017 43.50p 45.27p 43.50p 43.75p 2437679
20/10/2017 42.75p 44.49p 42.75p 43.75p 2346571
19/10/2017 44.00p 44.67p 42.75p 42.75p 4338295
18/10/2017 45.00p 45.50p 43.75p 44.00p 2302671
17/10/2017 44.50p 45.25p 43.59p 44.75p 2994087
16/10/2017 44.75p 45.39p 44.25p 44.50p 1792842
13/10/2017 44.25p 45.50p 43.75p 44.50p 4767474
12/10/2017 42.75p 48.50p 42.75p 43.75p 3738862
11/10/2017 43.25p 43.75p 42.50p 43.50p 1245541
10/10/2017 45.00p 46.75p 43.75p 44.00p 1054030
09/10/2017 44.50p 46.75p 43.75p 45.25p 1113443
06/10/2017 46.25p 47.25p 44.50p 44.50p 1658361
05/10/2017 47.75p 48.50p 45.25p 45.50p 1437079
04/10/2017 48.50p 49.50p 46.50p 47.50p 1287563
03/10/2017 50.25p 51.25p 47.25p 48.00p 1350653
02/10/2017 52.50p 54.00p 44.75p 50.00p 4490000
29/09/2017 53.00p 61.25p 50.00p 51.25p 7798057
28/09/2017 57.00p 67.50p 54.75p 64.25p 6413227
27/09/2017 55.50p 56.50p 51.50p 56.25p 8175366
26/09/2017 45.50p 47.00p 45.25p 46.50p 1106021
25/09/2017 43.25p 46.50p 43.00p 46.50p 1608833
22/09/2017 44.25p 44.50p 43.00p 43.50p 346316
21/09/2017 43.00p 46.00p 42.25p 43.75p 1634944
20/09/2017 42.00p 44.50p 41.75p 42.75p 1671187
19/09/2017 42.75p 44.50p 41.75p 41.75p 1967120
18/09/2017 43.00p 44.25p 42.25p 42.50p 1305227
15/09/2017 45.33p 45.33p 41.81p 43.98p 7508346
14/09/2017 46.07p 46.50p 44.09p 44.48p 2149188
13/09/2017 45.82p 45.82p 44.00p 44.95p 1549495
12/09/2017 44.14p 45.11p 42.01p 44.95p 1966459
11/09/2017 43.00p 43.54p 40.57p 43.16p 3435090
08/09/2017 45.24p 45.65p 43.50p 43.87p 1284581
07/09/2017 45.48p 46.68p 44.37p 45.15p 943885
06/09/2017 48.07p 49.28p 44.35p 45.00p 2200137
05/09/2017 49.46p 49.77p 46.98p 47.95p 1799395
04/09/2017 42.60p 48.95p 42.60p 48.45p 2614854
01/09/2017 44.92p 45.34p 41.32p 42.42p 4012929
31/08/2017 45.16p 46.40p 43.00p 44.11p 2479278
30/08/2017 48.36p 48.36p 45.20p 45.46p 1042145
29/08/2017 49.72p 51.55p 47.00p 47.21p 1925835

*Close Price adjusted for both dividends and splits