Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/11/2016 240.20p 250.30p 238.30p 247.70p 2048035
08/11/2016 243.80p 247.62p 241.30p 244.70p 1434112
07/11/2016 244.30p 247.30p 241.40p 246.20p 1846137
04/11/2016 253.00p 255.48p 242.12p 242.80p 2715048
03/11/2016 250.20p 258.60p 250.20p 254.40p 2480301
02/11/2016 253.30p 254.80p 250.30p 250.90p 2585441
01/11/2016 251.50p 256.60p 248.10p 253.40p 2532269
31/10/2016 252.10p 253.70p 247.40p 251.10p 1405262
28/10/2016 249.20p 255.80p 246.70p 254.10p 1861120
27/10/2016 251.90p 251.90p 246.30p 248.40p 1348220
26/10/2016 248.40p 253.08p 246.90p 250.80p 1444618
25/10/2016 250.00p 252.20p 248.30p 250.00p 1195105
24/10/2016 251.80p 255.60p 250.30p 250.80p 1602941
21/10/2016 250.40p 250.40p 247.40p 249.90p 996800
20/10/2016 252.60p 259.64p 248.11p 249.70p 1593679
19/10/2016 251.00p 253.60p 248.50p 252.80p 1467047
18/10/2016 247.50p 253.90p 247.50p 252.30p 2770834
17/10/2016 246.00p 251.21p 245.10p 246.80p 1762343
14/10/2016 241.40p 249.90p 240.48p 248.20p 2994884
13/10/2016 246.80p 246.80p 239.94p 241.10p 3045489
12/10/2016 250.90p 251.80p 245.60p 247.70p 1657660
11/10/2016 249.40p 251.00p 246.40p 250.50p 2029492
10/10/2016 254.60p 254.60p 245.07p 248.00p 2818539
07/10/2016 253.70p 256.20p 249.90p 251.20p 1602350
06/10/2016 257.20p 257.84p 251.60p 252.50p 1568899
05/10/2016 255.00p 259.71p 250.70p 253.90p 1969524
04/10/2016 254.00p 261.20p 252.00p 255.80p 2949929
03/10/2016 248.00p 252.80p 248.00p 251.00p 2303486
30/09/2016 250.90p 252.12p 245.50p 247.90p 3700495
29/09/2016 263.00p 263.00p 251.44p 254.40p 2848752
28/09/2016 255.80p 260.00p 255.60p 258.80p 2492222
27/09/2016 257.20p 259.60p 249.60p 254.40p 1629456
26/09/2016 262.10p 262.10p 254.80p 256.00p 1935596
23/09/2016 262.00p 263.40p 259.10p 262.40p 1123885
22/09/2016 259.40p 262.80p 257.70p 260.80p 1897513
21/09/2016 255.30p 258.80p 254.70p 256.60p 3017752
20/09/2016 257.50p 257.76p 252.40p 254.00p 2295949
19/09/2016 263.90p 263.90p 254.40p 258.30p 1817998
16/09/2016 257.60p 260.54p 254.90p 258.40p 2723347
15/09/2016 256.00p 261.50p 254.20p 256.60p 1418758
14/09/2016 259.60p 261.10p 256.40p 256.60p 1358661
13/09/2016 261.80p 265.20p 256.90p 257.60p 1062916
12/09/2016 262.10p 263.91p 257.00p 260.40p 1363274
09/09/2016 264.60p 272.10p 261.80p 262.30p 1483230
08/09/2016 264.50p 268.40p 262.80p 266.60p 1389025
07/09/2016 265.70p 272.50p 262.50p 264.20p 1530153
06/09/2016 271.10p 272.70p 264.37p 265.70p 1802331
05/09/2016 265.80p 270.60p 259.30p 270.00p 3223344
02/09/2016 262.10p 263.10p 254.50p 261.10p 1912933
01/09/2016 257.10p 263.90p 255.90p 259.60p 2933689
31/08/2016 270.80p 272.00p 259.80p 260.20p 3735026
30/08/2016 271.00p 274.70p 268.60p 272.20p 3221874
26/08/2016 282.00p 286.69p 269.50p 270.40p 3082063
25/08/2016 289.50p 291.50p 277.70p 281.70p 3669191
24/08/2016 289.80p 301.40p 287.70p 296.20p 2700759
23/08/2016 290.00p 298.70p 287.60p 296.20p 1681868
22/08/2016 285.40p 289.30p 281.09p 286.20p 1098290
19/08/2016 286.40p 288.20p 281.57p 284.40p 1119534
18/08/2016 285.90p 286.30p 282.60p 285.30p 998578
17/08/2016 287.80p 287.90p 279.40p 284.30p 1519385
16/08/2016 289.30p 289.30p 281.60p 285.80p 2093198
15/08/2016 290.00p 291.10p 285.90p 288.10p 1219417
12/08/2016 286.60p 289.08p 284.74p 287.50p 1817617
11/08/2016 286.90p 286.90p 277.70p 284.20p 1222588
10/08/2016 274.00p 280.60p 274.00p 280.50p 955115
09/08/2016 272.40p 276.00p 269.60p 275.90p 1717755
08/08/2016 272.30p 275.75p 269.08p 270.10p 1481835
05/08/2016 268.80p 270.80p 266.20p 269.40p 962391
04/08/2016 265.20p 266.70p 261.92p 266.00p 1211442
03/08/2016 264.10p 265.40p 257.80p 262.00p 1007577
02/08/2016 263.80p 266.27p 256.22p 262.80p 1436945
01/08/2016 267.40p 267.93p 261.70p 263.80p 1064574
29/07/2016 267.20p 268.90p 265.00p 266.70p 981488
28/07/2016 264.60p 269.20p 264.60p 266.00p 823987
27/07/2016 262.60p 270.46p 261.30p 266.00p 1861288
26/07/2016 263.20p 265.58p 258.10p 261.10p 1071744
25/07/2016 257.00p 261.10p 254.52p 259.80p 1243521
22/07/2016 258.20p 259.60p 254.80p 256.20p 1154571
21/07/2016 255.50p 259.80p 254.50p 258.40p 1031560
20/07/2016 256.00p 256.00p 251.00p 254.70p 1596469
19/07/2016 249.20p 256.00p 249.20p 253.80p 1882214
18/07/2016 255.10p 255.10p 250.50p 252.30p 1412399
15/07/2016 250.00p 253.00p 248.10p 251.60p 1015240
14/07/2016 255.80p 258.66p 247.60p 252.50p 2541737
13/07/2016 254.70p 258.23p 252.50p 253.40p 2255931
12/07/2016 245.50p 257.60p 244.50p 256.20p 2744105
11/07/2016 240.90p 246.26p 235.30p 244.50p 2084478
08/07/2016 227.10p 238.90p 226.00p 235.10p 2494740
07/07/2016 225.00p 234.00p 224.99p 229.50p 2908619
06/07/2016 225.00p 230.90p 221.20p 222.90p 3497823
05/07/2016 237.00p 238.67p 221.40p 221.40p 2597753
04/07/2016 241.00p 241.03p 235.00p 237.00p 2359936
01/07/2016 234.90p 240.80p 233.20p 238.70p 2190968
30/06/2016 234.30p 237.42p 230.80p 233.80p 3374118
29/06/2016 241.90p 246.51p 235.20p 235.20p 3289763
28/06/2016 243.60p 245.70p 238.80p 240.00p 2525123
27/06/2016 255.10p 262.58p 235.90p 235.90p 4761848
24/06/2016 200.00p 264.84p 195.90p 260.50p 3884598
23/06/2016 277.10p 280.00p 271.70p 278.80p 1122702
22/06/2016 276.60p 276.60p 269.40p 273.00p 2695320
21/06/2016 271.50p 272.70p 266.90p 271.10p 1375552
20/06/2016 267.80p 271.63p 267.00p 269.60p 2061625
17/06/2016 258.20p 266.00p 258.20p 261.60p 3355338
16/06/2016 256.70p 259.60p 253.50p 254.80p 1855938
15/06/2016 260.10p 262.40p 258.00p 259.50p 1701890
14/06/2016 270.20p 270.20p 255.60p 259.20p 2243603
13/06/2016 272.50p 275.00p 261.30p 263.30p 1944381
10/06/2016 269.00p 272.97p 265.46p 266.00p 1982073
09/06/2016 275.90p 275.90p 268.90p 269.70p 1224203
08/06/2016 272.10p 273.60p 269.96p 271.20p 715369
07/06/2016 273.00p 275.20p 272.40p 273.90p 1011091
06/06/2016 274.40p 274.70p 269.34p 274.00p 1025994
03/06/2016 273.40p 274.30p 271.40p 271.70p 1018027
02/06/2016 271.70p 275.70p 271.70p 273.90p 987888
01/06/2016 277.90p 277.90p 271.90p 273.10p 1403728
31/05/2016 282.80p 282.80p 274.50p 277.30p 1346601
27/05/2016 282.20p 282.20p 274.40p 277.80p 947173
26/05/2016 278.30p 278.60p 274.50p 276.00p 971188
25/05/2016 273.60p 277.60p 273.30p 276.50p 1214745
24/05/2016 275.10p 276.80p 272.40p 272.70p 1711263
23/05/2016 272.90p 275.20p 269.50p 275.10p 3046271
20/05/2016 276.50p 277.20p 268.92p 269.90p 2038280
19/05/2016 272.80p 273.80p 271.50p 272.70p 1327235
18/05/2016 271.70p 272.60p 267.40p 272.40p 1256926
17/05/2016 270.10p 273.20p 269.80p 271.40p 1234968
16/05/2016 263.90p 271.60p 262.70p 270.20p 1043303
13/05/2016 267.30p 276.55p 260.81p 263.80p 2037960
12/05/2016 276.80p 279.00p 266.80p 267.10p 1737746
11/05/2016 284.40p 286.88p 278.00p 283.00p 1628507
10/05/2016 286.10p 286.10p 281.59p 283.50p 1070713
09/05/2016 285.70p 289.72p 282.30p 282.70p 1320604
06/05/2016 287.60p 290.20p 283.50p 286.00p 1504964
05/05/2016 289.80p 298.47p 287.60p 290.00p 1392599
04/05/2016 298.00p 298.00p 290.20p 291.10p 1303511
03/05/2016 292.90p 294.80p 290.40p 293.30p 1844834
29/04/2016 300.50p 300.50p 291.60p 294.00p 1715616
28/04/2016 293.60p 300.60p 291.30p 299.30p 2093733
27/04/2016 288.80p 294.00p 288.80p 293.20p 1350534
26/04/2016 287.70p 291.50p 285.50p 289.90p 1185569
25/04/2016 285.90p 290.40p 284.90p 285.60p 886408
22/04/2016 286.70p 289.80p 284.70p 285.30p 1073796
21/04/2016 292.50p 292.90p 285.90p 287.90p 1595485
20/04/2016 292.70p 293.70p 289.50p 292.10p 954447
19/04/2016 292.90p 295.50p 291.20p 292.00p 1220097
18/04/2016 285.20p 292.90p 283.50p 290.70p 1758777
15/04/2016 292.10p 292.50p 286.70p 286.70p 1677474
14/04/2016 294.80p 297.90p 290.30p 292.00p 1290519
13/04/2016 290.30p 298.00p 290.30p 294.00p 1031951
12/04/2016 290.70p 292.59p 287.10p 289.20p 856707
11/04/2016 290.40p 291.35p 286.07p 290.30p 2180257
08/04/2016 287.60p 292.40p 287.60p 291.00p 1039124
07/04/2016 287.00p 290.40p 286.60p 286.90p 1542330
06/04/2016 288.20p 291.56p 285.50p 287.00p 1582760
05/04/2016 291.20p 291.20p 285.60p 287.90p 1269370
04/04/2016 294.60p 294.60p 289.40p 290.60p 1478130
01/04/2016 291.80p 293.67p 290.00p 293.30p 2378127
31/03/2016 296.60p 298.10p 293.70p 294.10p 1601876
30/03/2016 296.30p 300.70p 296.30p 296.80p 1081640
29/03/2016 294.60p 295.45p 290.79p 293.30p 1219147
24/03/2016 300.50p 305.36p 291.50p 292.70p 1162613
23/03/2016 304.30p 306.00p 299.40p 300.30p 803077
22/03/2016 300.30p 303.10p 295.50p 302.90p 1604298
21/03/2016 299.70p 309.60p 297.00p 300.70p 2259030
18/03/2016 301.10p 306.20p 299.10p 305.40p 7546434
17/03/2016 297.20p 302.00p 296.00p 302.00p 1506816
16/03/2016 296.70p 300.30p 294.40p 297.70p 1397604
15/03/2016 294.90p 297.10p 290.20p 295.90p 1441471
14/03/2016 292.10p 295.20p 291.75p 294.00p 1210401
11/03/2016 286.10p 293.20p 283.17p 292.10p 1485719
10/03/2016 285.80p 293.10p 284.20p 286.30p 1578786
09/03/2016 288.60p 289.80p 285.30p 285.60p 1189074
08/03/2016 290.60p 293.50p 287.00p 288.20p 2367011
07/03/2016 295.30p 296.60p 290.30p 292.90p 1788695
04/03/2016 290.50p 295.81p 290.50p 294.70p 2027025
03/03/2016 285.00p 292.87p 281.00p 291.00p 3286938
02/03/2016 274.30p 282.22p 271.55p 279.30p 1998928
01/03/2016 274.60p 276.60p 272.10p 274.30p 1054947
29/02/2016 271.60p 275.20p 267.88p 275.20p 1462285
26/02/2016 271.90p 274.09p 268.30p 271.00p 1538343
25/02/2016 271.00p 273.40p 269.85p 271.10p 1414628
24/02/2016 263.60p 270.60p 263.60p 270.40p 1932682
23/02/2016 269.90p 269.90p 262.10p 265.10p 1110334
22/02/2016 260.00p 268.70p 260.00p 268.20p 1899866
19/02/2016 262.10p 263.84p 256.60p 259.10p 1185283
18/02/2016 261.90p 264.50p 256.70p 260.50p 1264632
17/02/2016 259.40p 262.90p 259.10p 260.80p 2309264
16/02/2016 258.20p 260.90p 255.60p 259.90p 1404181
15/02/2016 258.30p 262.80p 258.10p 258.20p 1421427
12/02/2016 245.80p 257.40p 245.80p 257.40p 1912785
11/02/2016 251.20p 256.20p 243.80p 245.40p 1111177
10/02/2016 253.40p 258.60p 251.30p 254.10p 1103274
09/02/2016 258.80p 258.80p 248.00p 253.30p 1720523
08/02/2016 273.20p 273.20p 255.30p 255.80p 1593856
05/02/2016 264.10p 272.90p 264.10p 269.00p 1812359
04/02/2016 262.00p 267.30p 259.50p 265.80p 1279956
03/02/2016 268.60p 268.60p 255.60p 260.00p 1709433
02/02/2016 273.00p 275.20p 264.20p 267.80p 1964947
01/02/2016 277.90p 277.90p 268.10p 271.30p 1341819
29/01/2016 270.00p 275.30p 265.90p 275.30p 2665435
28/01/2016 276.50p 279.60p 262.10p 267.80p 2703947

*Close Price adjusted for both dividends and splits