Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2016 272.90p 277.80p 272.20p 277.40p 1169203
26/01/2016 270.70p 275.20p 265.18p 275.10p 2386703
25/01/2016 280.50p 284.20p 271.50p 272.10p 1002137
22/01/2016 277.00p 280.30p 274.44p 279.10p 1480195
21/01/2016 272.60p 278.50p 272.60p 275.60p 1037484
20/01/2016 281.00p 281.00p 270.70p 272.60p 1368506
19/01/2016 281.30p 282.90p 278.50p 280.10p 1453784
18/01/2016 286.20p 288.50p 277.60p 278.00p 1028790
15/01/2016 291.70p 294.20p 284.70p 285.60p 1164874
14/01/2016 297.00p 297.00p 288.80p 291.90p 1502904
13/01/2016 294.40p 301.80p 293.55p 297.70p 917083
12/01/2016 302.00p 302.00p 295.40p 299.10p 1393965
11/01/2016 297.50p 299.20p 292.20p 296.00p 975522
08/01/2016 295.40p 300.70p 292.40p 292.40p 1049492
07/01/2016 295.10p 298.00p 292.40p 296.90p 1324459
06/01/2016 307.50p 307.50p 297.10p 300.80p 1345358
05/01/2016 305.10p 309.35p 301.40p 304.60p 975342
04/01/2016 309.20p 309.20p 300.20p 303.50p 1259848
31/12/2015 307.40p 307.90p 300.10p 302.90p 529497
30/12/2015 305.50p 306.80p 302.70p 304.20p 1137490
29/12/2015 317.80p 317.80p 305.80p 308.00p 1305603
24/12/2015 315.80p 318.06p 315.00p 317.00p 172186
23/12/2015 315.00p 318.31p 312.90p 317.50p 787347
22/12/2015 308.90p 312.80p 308.00p 310.30p 588204
21/12/2015 310.90p 314.00p 307.90p 307.90p 990624
18/12/2015 314.40p 317.24p 305.70p 312.10p 1763901
17/12/2015 314.50p 314.50p 309.00p 309.20p 1204501
16/12/2015 298.10p 311.50p 298.10p 308.40p 1195467
15/12/2015 300.20p 303.00p 298.40p 298.40p 1008427
14/12/2015 298.50p 303.15p 297.50p 300.00p 1285853
11/12/2015 301.30p 305.18p 297.60p 298.40p 1338084
10/12/2015 303.40p 307.90p 301.10p 301.80p 1114098
09/12/2015 310.80p 320.13p 300.70p 301.10p 4332294
08/12/2015 305.00p 305.50p 301.21p 301.90p 2002366
07/12/2015 307.80p 315.80p 304.00p 304.00p 839183
04/12/2015 305.80p 309.60p 305.20p 306.50p 1194132
03/12/2015 310.40p 316.00p 307.00p 308.80p 875737
02/12/2015 313.90p 313.90p 309.50p 312.90p 708756
01/12/2015 316.00p 317.20p 309.80p 311.70p 755122
30/11/2015 309.40p 316.60p 309.30p 315.20p 962297
27/11/2015 313.30p 315.00p 307.50p 313.50p 458136
26/11/2015 312.20p 313.60p 309.00p 312.70p 429753
25/11/2015 311.50p 312.30p 308.50p 310.20p 415859
24/11/2015 310.00p 310.80p 304.00p 309.20p 791706
23/11/2015 308.20p 310.90p 304.10p 308.20p 652484
20/11/2015 309.80p 312.98p 307.30p 308.90p 620051
19/11/2015 310.20p 314.90p 309.90p 311.20p 830791
18/11/2015 306.70p 311.26p 304.70p 310.40p 513647
17/11/2015 303.90p 310.90p 303.45p 309.10p 777496
16/11/2015 295.10p 303.20p 295.10p 302.80p 1102900
13/11/2015 301.50p 301.50p 296.60p 297.80p 759712
12/11/2015 302.20p 304.27p 297.50p 299.90p 846745
11/11/2015 306.60p 308.20p 301.60p 303.50p 855056
10/11/2015 316.00p 316.30p 305.10p 305.50p 756023
09/11/2015 315.40p 318.70p 310.60p 311.70p 870264
06/11/2015 316.40p 318.30p 309.00p 316.00p 911173
05/11/2015 313.00p 315.12p 307.70p 309.80p 1018896
04/11/2015 310.90p 316.00p 309.70p 313.50p 1625016
03/11/2015 309.50p 312.00p 305.60p 312.00p 1446235
02/11/2015 302.50p 308.00p 302.50p 305.80p 861662
30/10/2015 306.50p 307.80p 302.60p 305.50p 1027551
29/10/2015 300.60p 305.20p 299.10p 303.70p 1196405
28/10/2015 304.00p 307.50p 299.22p 301.30p 1530248
27/10/2015 308.40p 309.22p 302.00p 302.80p 1325662
26/10/2015 320.70p 320.70p 308.40p 308.40p 1342966
23/10/2015 313.00p 322.36p 311.00p 319.70p 2830734
22/10/2015 299.40p 302.00p 296.25p 300.20p 1077909
21/10/2015 298.30p 303.14p 293.20p 298.90p 2788478
20/10/2015 299.60p 301.00p 296.29p 297.70p 1224513
19/10/2015 299.70p 306.60p 298.80p 300.20p 1556965
16/10/2015 308.60p 309.50p 298.80p 298.80p 1210978
15/10/2015 307.00p 310.00p 304.50p 308.40p 746818
14/10/2015 305.00p 309.60p 303.50p 306.80p 1006948
13/10/2015 315.30p 315.30p 305.90p 307.10p 1569885
12/10/2015 311.10p 327.70p 311.10p 313.50p 3273021
09/10/2015 308.00p 308.38p 301.20p 301.70p 1334219
08/10/2015 310.00p 312.00p 305.80p 307.50p 921808
07/10/2015 309.60p 312.76p 307.61p 310.90p 1605137
06/10/2015 307.20p 310.77p 307.00p 308.50p 912579
05/10/2015 305.20p 309.30p 300.90p 307.50p 1856387
02/10/2015 304.30p 306.83p 300.00p 300.90p 1579884
01/10/2015 305.10p 308.24p 301.60p 301.60p 1364914
30/09/2015 302.70p 304.40p 300.10p 301.70p 1997790
29/09/2015 301.20p 302.60p 297.70p 298.40p 1168124
28/09/2015 304.80p 310.07p 302.60p 304.00p 2062299
25/09/2015 300.00p 309.07p 300.00p 304.20p 2067476
24/09/2015 302.60p 304.50p 294.20p 296.20p 1984484
23/09/2015 302.00p 308.00p 301.36p 302.40p 1295598
22/09/2015 310.30p 312.06p 302.70p 303.40p 1414528
21/09/2015 308.00p 316.83p 306.80p 311.20p 1884242
18/09/2015 313.40p 314.50p 309.20p 309.30p 2667808
17/09/2015 317.10p 317.10p 313.70p 314.50p 1089323
16/09/2015 314.00p 316.04p 311.20p 315.30p 984763
15/09/2015 319.20p 319.20p 310.20p 312.60p 1949437
14/09/2015 318.90p 321.33p 315.70p 317.40p 1153873
11/09/2015 322.00p 323.50p 318.10p 319.20p 762153
10/09/2015 324.80p 327.00p 321.30p 321.80p 1723388
09/09/2015 327.40p 329.35p 324.00p 326.70p 1098907
08/09/2015 321.50p 325.80p 320.80p 322.50p 1161411
07/09/2015 322.20p 325.55p 319.00p 320.70p 898198
04/09/2015 325.40p 329.20p 318.80p 320.10p 1798994
03/09/2015 335.00p 335.00p 327.90p 331.00p 1993794
02/09/2015 333.70p 337.00p 327.70p 331.10p 2068208
01/09/2015 338.00p 340.00p 331.00p 333.50p 1752755
28/08/2015 338.30p 341.50p 337.00p 341.30p 2862065
27/08/2015 335.20p 342.10p 334.58p 338.30p 2347573
26/08/2015 331.50p 331.50p 321.40p 326.70p 2708997
25/08/2015 315.00p 336.12p 315.00p 332.50p 2809003
24/08/2015 330.70p 332.10p 315.26p 317.70p 3527791
21/08/2015 343.70p 346.60p 338.00p 338.00p 1784088
20/08/2015 348.10p 349.90p 346.70p 347.70p 1225364
19/08/2015 353.80p 353.90p 348.00p 350.00p 1067588
18/08/2015 352.40p 355.30p 351.47p 353.90p 1940099
17/08/2015 356.40p 356.40p 350.80p 353.30p 1088075
14/08/2015 353.40p 359.00p 352.40p 353.30p 1612525
13/08/2015 349.00p 356.20p 348.70p 353.60p 1926449
12/08/2015 351.90p 353.50p 344.50p 346.50p 1831192
11/08/2015 345.20p 355.30p 344.80p 354.30p 2329361
10/08/2015 345.00p 347.70p 341.50p 345.00p 1630921
07/08/2015 345.00p 346.90p 342.90p 343.00p 1108389
06/08/2015 346.90p 347.45p 342.90p 345.10p 1337643
05/08/2015 344.40p 347.78p 342.44p 347.70p 1082998
04/08/2015 342.90p 344.20p 339.79p 343.60p 1322050
03/08/2015 344.60p 346.90p 342.00p 344.10p 971118
31/07/2015 346.40p 347.20p 342.80p 345.80p 1620957
30/07/2015 346.20p 347.50p 343.40p 345.90p 794150
29/07/2015 345.30p 346.70p 343.25p 345.60p 1097933
28/07/2015 341.10p 346.50p 340.80p 344.80p 1368514
27/07/2015 345.00p 346.00p 340.00p 340.00p 1305864
24/07/2015 346.60p 347.94p 344.00p 345.60p 1346414
23/07/2015 353.60p 353.60p 347.90p 348.60p 806698
22/07/2015 353.00p 353.00p 347.00p 350.90p 1445797
21/07/2015 356.50p 357.50p 353.50p 354.30p 1022502
20/07/2015 357.00p 358.18p 355.30p 355.70p 1055502
17/07/2015 361.80p 362.20p 356.00p 358.00p 1719806
16/07/2015 359.30p 363.07p 357.00p 362.40p 1375792
15/07/2015 353.00p 361.55p 351.70p 355.90p 1783052
14/07/2015 355.20p 363.90p 352.30p 354.20p 2045630
13/07/2015 346.30p 352.40p 345.30p 351.70p 844890
10/07/2015 345.50p 346.10p 342.60p 344.70p 1150022
09/07/2015 336.60p 343.00p 335.55p 340.80p 992966
08/07/2015 338.00p 342.00p 336.17p 336.80p 1630867
07/07/2015 343.70p 344.10p 337.44p 338.10p 1092005
06/07/2015 345.10p 347.30p 342.70p 344.20p 801680
03/07/2015 350.60p 353.00p 348.00p 349.40p 874874
02/07/2015 350.00p 352.50p 348.60p 351.70p 1341748
01/07/2015 343.70p 353.30p 343.70p 341.90p 1030455
30/06/2015 340.70p 345.80p 337.90p 341.90p 1368170
29/06/2015 344.00p 348.70p 338.53p 342.20p 2181752
26/06/2015 356.80p 356.80p 348.60p 349.60p 2225357
25/06/2015 350.20p 359.60p 348.45p 357.50p 3049080
24/06/2015 346.70p 352.80p 346.70p 351.50p 3143691
23/06/2015 350.00p 350.00p 345.10p 347.80p 1433485
22/06/2015 338.30p 348.60p 338.10p 347.60p 2533216
19/06/2015 336.80p 340.40p 334.30p 338.40p 2188668
18/06/2015 336.60p 340.80p 332.90p 334.40p 1845740
17/06/2015 329.70p 337.10p 328.70p 336.00p 1778908
16/06/2015 326.00p 329.90p 324.60p 328.40p 1512853
15/06/2015 326.20p 329.20p 325.68p 327.40p 1469110
12/06/2015 331.90p 332.09p 326.50p 330.00p 1625860
11/06/2015 335.30p 337.50p 331.60p 332.30p 1386611
10/06/2015 323.40p 337.02p 321.20p 335.40p 1757950
09/06/2015 324.60p 325.00p 320.20p 323.30p 1012223
08/06/2015 325.00p 328.30p 322.10p 324.20p 1005579
05/06/2015 326.40p 327.50p 322.68p 324.80p 930293
04/06/2015 331.40p 331.50p 326.74p 327.20p 937052
03/06/2015 329.00p 334.80p 329.00p 332.00p 1560331
02/06/2015 333.10p 333.10p 326.50p 329.40p 1330616
01/06/2015 333.60p 333.61p 330.00p 330.60p 1551046
29/05/2015 334.40p 337.74p 330.60p 331.40p 1962812
28/05/2015 332.20p 336.10p 330.40p 332.30p 1304600
27/05/2015 328.60p 334.80p 328.60p 333.60p 1533271
26/05/2015 330.10p 331.37p 325.46p 329.70p 1594694
22/05/2015 328.10p 332.40p 327.30p 330.00p 1406620
21/05/2015 325.60p 330.90p 325.60p 328.10p 1687142
20/05/2015 332.90p 332.90p 325.50p 326.10p 2013701
19/05/2015 329.60p 334.00p 329.60p 331.50p 1987379
18/05/2015 331.00p 333.70p 329.10p 329.70p 1630040
15/05/2015 332.30p 343.75p 328.30p 330.10p 1507040
14/05/2015 325.10p 341.55p 325.10p 330.80p 1752794
13/05/2015 339.90p 342.00p 337.00p 338.90p 1979388
12/05/2015 336.60p 340.30p 333.90p 338.00p 2005956
11/05/2015 336.30p 343.00p 336.30p 340.50p 2119373
08/05/2015 340.40p 348.50p 335.80p 338.60p 3020588
07/05/2015 330.30p 331.74p 325.40p 330.30p 2238874
06/05/2015 329.90p 334.80p 327.60p 330.90p 2346403
05/05/2015 327.00p 331.50p 324.30p 328.60p 2703049
01/05/2015 322.60p 327.00p 322.60p 324.70p 801890
30/04/2015 325.40p 326.70p 322.00p 326.40p 1926349
29/04/2015 325.00p 328.65p 324.20p 324.20p 1572080
28/04/2015 329.40p 329.50p 326.50p 327.60p 1347485
27/04/2015 327.80p 330.40p 325.36p 329.80p 1512274
24/04/2015 323.10p 329.70p 323.10p 329.00p 2275846
23/04/2015 323.20p 325.20p 320.27p 323.10p 997890
22/04/2015 324.80p 326.86p 320.30p 323.20p 1914081
21/04/2015 323.90p 326.01p 320.20p 324.20p 1676469
20/04/2015 325.80p 327.50p 322.20p 322.90p 1572506
17/04/2015 324.40p 329.10p 322.78p 323.70p 1714050
16/04/2015 327.00p 327.70p 322.70p 325.70p 2248139
15/04/2015 322.20p 330.40p 322.20p 326.80p 2871661

*Close Price adjusted for both dividends and splits