Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/08/2017 47.20p 51.00p 47.20p 49.72p 2827873
24/08/2017 42.82p 47.74p 42.82p 46.99p 3146155
23/08/2017 48.39p 48.60p 40.15p 42.56p 5704298
22/08/2017 49.16p 49.93p 46.26p 48.04p 1867649
21/08/2017 50.90p 52.65p 49.13p 50.05p 1271801
18/08/2017 50.50p 51.80p 49.71p 50.60p 1068574
17/08/2017 50.20p 52.40p 49.50p 50.25p 2290585
16/08/2017 52.00p 53.30p 49.62p 49.94p 5125775
15/08/2017 54.85p 55.35p 51.30p 51.90p 2393252
14/08/2017 57.00p 57.35p 54.15p 54.85p 2011493
11/08/2017 56.05p 56.85p 53.60p 56.85p 1646590
10/08/2017 57.10p 58.15p 54.20p 55.75p 2145768
09/08/2017 57.00p 58.00p 55.60p 56.60p 3006230
08/08/2017 58.00p 59.75p 56.45p 56.80p 3000118
07/08/2017 56.45p 58.90p 55.80p 58.20p 2994713
04/08/2017 58.20p 58.65p 55.70p 56.55p 3173234
03/08/2017 53.50p 59.40p 53.35p 57.40p 6078311
02/08/2017 53.75p 55.00p 50.00p 53.70p 4788497
01/08/2017 55.75p 56.05p 52.50p 53.25p 8065288
31/07/2017 59.05p 60.20p 56.40p 56.80p 5772084
28/07/2017 59.25p 60.05p 57.40p 58.20p 2474286
27/07/2017 59.80p 61.35p 59.00p 59.45p 2184217
26/07/2017 60.50p 61.80p 59.20p 59.60p 2053062
25/07/2017 63.50p 63.50p 58.55p 60.70p 4616098
24/07/2017 60.50p 66.90p 57.25p 63.35p 5428534
21/07/2017 65.00p 66.00p 58.35p 59.95p 5935065
20/07/2017 68.00p 68.40p 63.45p 64.20p 5241607
19/07/2017 71.80p 73.45p 67.25p 68.00p 4286279
18/07/2017 68.50p 75.85p 68.50p 70.60p 11273776
17/07/2017 60.00p 70.60p 58.00p 66.90p 13424226
14/07/2017 56.50p 62.05p 55.35p 56.15p 13589356
13/07/2017 57.00p 64.80p 49.51p 55.45p 26188282
12/07/2017 79.40p 80.60p 55.15p 57.20p 23857844
11/07/2017 116.00p 119.70p 76.20p 77.90p 25432108
10/07/2017 120.00p 136.80p 113.80p 117.10p 27644012
07/07/2017 190.30p 192.60p 188.40p 192.10p 2804770
06/07/2017 189.20p 192.70p 188.20p 189.90p 2655714
05/07/2017 186.00p 189.40p 185.30p 188.70p 1806161
04/07/2017 186.30p 190.30p 185.50p 185.50p 2104505
03/07/2017 186.50p 189.10p 182.20p 187.50p 3137551
30/06/2017 188.30p 188.30p 183.30p 186.80p 2704154
29/06/2017 191.30p 192.40p 187.80p 188.10p 2020005
28/06/2017 190.10p 191.70p 187.90p 191.10p 1835170
27/06/2017 195.50p 195.70p 189.20p 189.90p 2197216
26/06/2017 196.60p 199.90p 194.40p 195.60p 1014795
23/06/2017 194.80p 202.40p 194.80p 198.10p 3909484
22/06/2017 195.30p 195.30p 190.20p 193.20p 2295306
21/06/2017 196.70p 196.70p 193.70p 195.40p 1304948
20/06/2017 197.60p 200.10p 195.80p 196.30p 1414481
19/06/2017 197.70p 200.60p 196.60p 198.60p 1387428
16/06/2017 197.50p 199.50p 195.60p 197.60p 4781469
15/06/2017 201.00p 201.60p 195.70p 197.30p 2860978
14/06/2017 197.50p 201.00p 196.10p 200.70p 3064924
13/06/2017 197.00p 198.80p 196.00p 197.30p 4123599
12/06/2017 198.70p 200.90p 194.50p 197.10p 4280496
09/06/2017 194.40p 200.30p 191.30p 198.00p 5374954
08/06/2017 193.80p 197.40p 192.20p 196.90p 3725333
07/06/2017 192.90p 194.70p 191.70p 193.90p 3191652
06/06/2017 201.00p 202.00p 192.00p 192.10p 6101905
05/06/2017 206.90p 207.00p 201.30p 201.30p 4222477
02/06/2017 209.00p 209.00p 206.14p 206.40p 3109184
01/06/2017 203.90p 208.50p 203.90p 208.30p 4221531
31/05/2017 205.30p 205.30p 202.70p 203.40p 3174730
30/05/2017 205.50p 206.24p 203.80p 205.20p 2576864
26/05/2017 202.10p 206.70p 202.10p 204.70p 3284797
25/05/2017 203.20p 204.36p 200.20p 202.50p 4245751
24/05/2017 204.40p 205.00p 202.00p 202.60p 2815701
23/05/2017 206.50p 208.67p 203.90p 204.30p 3216974
22/05/2017 205.00p 207.30p 202.20p 206.70p 3273609
19/05/2017 201.10p 204.80p 200.30p 203.20p 3271382
18/05/2017 200.30p 203.00p 198.94p 200.70p 4823292
17/05/2017 202.90p 204.00p 199.30p 201.10p 3650897
16/05/2017 200.70p 205.70p 198.80p 203.90p 5214257
15/05/2017 203.90p 204.65p 199.30p 200.40p 6252897
12/05/2017 206.60p 216.75p 201.65p 203.80p 4622865
11/05/2017 212.50p 212.50p 204.70p 206.50p 7790538
10/05/2017 225.50p 228.30p 218.10p 221.60p 8132383
09/05/2017 216.40p 227.20p 215.90p 226.10p 10949159
08/05/2017 215.10p 219.70p 212.70p 215.60p 6014592
05/05/2017 211.10p 215.30p 209.10p 215.30p 13585376
04/05/2017 217.30p 217.42p 210.00p 211.00p 7149977
03/05/2017 228.10p 228.23p 215.70p 216.30p 8001539
02/05/2017 224.00p 228.00p 221.30p 227.80p 4806576
28/04/2017 222.80p 224.00p 222.10p 222.50p 3503664
27/04/2017 222.00p 225.10p 222.00p 222.80p 6055743
26/04/2017 222.30p 224.30p 222.10p 222.40p 2882279
25/04/2017 221.00p 225.20p 221.00p 222.50p 8391865
24/04/2017 214.30p 217.00p 214.30p 216.30p 2879211
21/04/2017 215.50p 216.30p 213.60p 213.80p 1576989
20/04/2017 215.10p 216.90p 213.30p 215.00p 2558833
19/04/2017 215.50p 218.69p 214.50p 215.20p 3554282
18/04/2017 220.90p 221.20p 215.30p 216.60p 4046404
13/04/2017 220.10p 221.50p 217.82p 221.10p 2337621
12/04/2017 220.10p 222.00p 219.00p 220.50p 4290322
11/04/2017 220.60p 222.60p 219.30p 220.50p 3651271
10/04/2017 219.10p 222.00p 218.00p 219.70p 5483406
07/04/2017 219.80p 220.28p 216.60p 218.70p 1526251
06/04/2017 215.00p 218.52p 214.50p 218.50p 2914801
05/04/2017 220.00p 220.46p 215.40p 217.40p 2971059
04/04/2017 223.60p 225.00p 219.10p 219.50p 3245906
03/04/2017 222.80p 226.00p 221.93p 224.70p 4600031
31/03/2017 216.00p 223.50p 215.80p 223.00p 4604741
30/03/2017 216.70p 218.50p 215.65p 216.90p 2804966
29/03/2017 215.10p 217.30p 210.59p 216.70p 3795045
28/03/2017 217.30p 217.30p 208.40p 214.70p 5790275
27/03/2017 219.10p 220.98p 216.97p 219.60p 2190258
24/03/2017 220.50p 222.59p 217.70p 220.20p 2112328
23/03/2017 219.90p 220.43p 217.70p 220.40p 2517899
22/03/2017 219.80p 221.10p 216.90p 218.40p 2717401
21/03/2017 223.30p 223.45p 219.70p 219.90p 1915665
20/03/2017 222.60p 225.57p 220.60p 222.70p 2554911
17/03/2017 222.20p 225.70p 221.40p 223.50p 19011914
16/03/2017 222.30p 224.50p 218.93p 223.80p 2926672
15/03/2017 223.10p 224.01p 217.98p 220.10p 5412461
14/03/2017 233.90p 233.90p 222.40p 223.50p 5046271
13/03/2017 228.40p 233.63p 228.00p 232.70p 3760739
10/03/2017 228.90p 230.40p 228.10p 229.30p 3740264
09/03/2017 227.90p 228.73p 225.90p 227.90p 2842871
08/03/2017 225.50p 229.30p 221.80p 229.30p 4211820
07/03/2017 216.00p 228.10p 215.74p 226.60p 5782545
06/03/2017 216.40p 220.10p 215.12p 216.50p 3870118
03/03/2017 212.00p 219.50p 212.00p 216.00p 4585690
02/03/2017 207.40p 219.10p 206.00p 213.20p 9542965
01/03/2017 224.00p 224.00p 203.60p 206.60p 13887277
28/02/2017 214.00p 219.61p 212.60p 219.00p 4917902
27/02/2017 207.90p 214.70p 207.90p 214.00p 3712663
24/02/2017 212.80p 213.90p 207.60p 208.00p 3780590
23/02/2017 213.30p 215.70p 212.08p 213.00p 2871617
22/02/2017 216.60p 216.70p 211.40p 213.20p 4759007
21/02/2017 217.40p 220.04p 214.50p 216.60p 4654039
20/02/2017 216.60p 218.80p 216.50p 217.40p 3067588
17/02/2017 217.10p 217.10p 214.10p 216.60p 2076712
16/02/2017 219.30p 219.30p 213.40p 214.70p 3925676
15/02/2017 218.90p 222.70p 217.40p 218.00p 5451078
14/02/2017 221.90p 223.60p 220.10p 223.10p 1741257
13/02/2017 225.50p 227.70p 221.30p 222.70p 1818522
10/02/2017 222.20p 225.70p 220.70p 225.60p 3330654
09/02/2017 219.00p 222.00p 218.20p 221.80p 2571891
08/02/2017 217.00p 221.20p 216.62p 218.40p 4216015
07/02/2017 216.40p 218.20p 216.10p 216.30p 2229091
06/02/2017 217.80p 218.75p 216.06p 216.70p 1974876
03/02/2017 217.50p 219.10p 216.00p 217.80p 2561753
02/02/2017 220.00p 230.00p 215.80p 217.50p 3337230
01/02/2017 217.30p 221.19p 214.79p 220.70p 3285785
31/01/2017 216.30p 219.06p 214.40p 215.50p 2818283
30/01/2017 220.00p 221.60p 215.70p 217.90p 3005331
27/01/2017 227.80p 227.80p 218.30p 219.80p 3685321
26/01/2017 229.40p 231.30p 226.59p 227.30p 1107990
25/01/2017 229.50p 230.84p 223.50p 228.90p 2810660
24/01/2017 233.30p 234.70p 227.80p 228.30p 2681838
23/01/2017 234.50p 238.10p 232.90p 235.20p 2670993
20/01/2017 236.90p 237.20p 232.30p 235.80p 1426731
19/01/2017 235.60p 239.06p 234.10p 235.90p 1867023
18/01/2017 235.90p 238.60p 232.10p 235.60p 2180135
17/01/2017 237.80p 238.10p 235.10p 237.30p 1332855
16/01/2017 236.30p 239.11p 231.30p 236.80p 1792584
13/01/2017 235.00p 238.80p 233.45p 237.70p 2323686
12/01/2017 236.80p 237.37p 231.86p 233.50p 2082663
11/01/2017 237.20p 237.42p 234.40p 237.00p 1898632
10/01/2017 237.50p 239.53p 233.20p 237.10p 1981109
09/01/2017 238.70p 239.80p 233.60p 237.20p 2082571
06/01/2017 236.30p 238.30p 234.67p 237.00p 1807313
05/01/2017 235.70p 238.00p 234.60p 235.90p 2302188
04/01/2017 239.40p 239.90p 235.10p 235.20p 3647194
03/01/2017 235.90p 239.20p 234.30p 238.30p 2524302
30/12/2016 236.70p 238.70p 234.70p 236.10p 663029
29/12/2016 237.90p 239.32p 235.50p 236.00p 904629
28/12/2016 237.20p 240.00p 235.20p 237.70p 2060514
23/12/2016 235.50p 238.10p 235.00p 236.40p 899651
22/12/2016 233.70p 235.55p 232.50p 235.00p 1307577
21/12/2016 234.30p 235.42p 229.88p 235.00p 1878332
20/12/2016 237.00p 238.10p 233.04p 234.40p 3608148
19/12/2016 236.80p 239.90p 233.40p 236.90p 2689863
16/12/2016 233.40p 239.00p 231.02p 233.30p 5617473
15/12/2016 237.80p 238.36p 231.49p 234.00p 5081609
14/12/2016 241.50p 241.50p 235.89p 237.50p 2983874
13/12/2016 242.20p 245.00p 239.99p 241.00p 2360022
12/12/2016 243.50p 248.80p 240.60p 242.50p 2876000
09/12/2016 246.90p 247.12p 239.70p 242.90p 3340806
08/12/2016 248.10p 248.79p 235.60p 243.60p 6579029
07/12/2016 262.00p 265.00p 240.80p 246.10p 8141101
06/12/2016 249.90p 258.50p 249.01p 256.10p 3861773
05/12/2016 245.30p 253.00p 243.30p 252.60p 2368240
02/12/2016 247.60p 249.81p 242.80p 244.90p 1928299
01/12/2016 244.70p 248.00p 244.10p 247.40p 1753512
30/11/2016 254.00p 254.00p 244.50p 246.80p 2330375
29/11/2016 245.30p 248.10p 242.93p 248.10p 1978067
28/11/2016 251.10p 253.01p 245.00p 247.60p 1724339
25/11/2016 253.90p 255.18p 246.10p 249.80p 2409039
24/11/2016 251.80p 255.84p 249.60p 251.40p 1204116
23/11/2016 255.80p 258.60p 251.70p 252.10p 1381060
22/11/2016 254.90p 256.56p 251.90p 255.80p 1787221
21/11/2016 255.70p 261.20p 249.88p 254.00p 2117389
18/11/2016 256.30p 256.80p 250.50p 255.10p 1124989
17/11/2016 252.70p 260.12p 251.20p 254.00p 1277513
16/11/2016 258.60p 262.68p 252.30p 254.30p 1372692
15/11/2016 257.30p 260.80p 257.30p 260.00p 1843464
14/11/2016 255.30p 258.90p 253.10p 257.60p 1799113
11/11/2016 255.50p 255.90p 251.00p 251.60p 1808374
10/11/2016 251.60p 259.40p 248.40p 253.60p 2545169

*Close Price adjusted for both dividends and splits