Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2015 328.20p 328.20p 321.50p 322.80p 2421300
13/04/2015 331.70p 331.70p 327.50p 328.30p 1339968
10/04/2015 328.90p 330.80p 327.00p 330.70p 2050407
09/04/2015 330.50p 332.00p 329.00p 329.40p 1588783
08/04/2015 329.30p 332.40p 326.40p 329.00p 1835145
07/04/2015 329.00p 329.55p 323.70p 328.60p 1978707
02/04/2015 323.00p 326.20p 321.20p 325.00p 1743601
01/04/2015 326.30p 330.60p 321.00p 321.70p 3152632
31/03/2015 329.80p 332.70p 326.50p 326.90p 2342315
30/03/2015 333.30p 334.70p 328.50p 330.30p 1195411
27/03/2015 333.50p 334.20p 329.50p 331.10p 1346693
26/03/2015 331.90p 331.90p 328.60p 331.10p 2223105
25/03/2015 330.80p 337.46p 328.60p 333.10p 2004128
24/03/2015 331.00p 332.50p 329.10p 332.00p 2502242
23/03/2015 334.40p 336.07p 329.50p 331.10p 2987657
20/03/2015 330.00p 336.50p 328.10p 336.50p 10440670
19/03/2015 330.70p 333.80p 326.76p 330.00p 3594143
18/03/2015 338.20p 339.10p 327.90p 331.50p 3101271
17/03/2015 346.40p 348.44p 334.50p 338.20p 2647977
16/03/2015 344.60p 351.50p 343.98p 347.70p 1450377
13/03/2015 344.70p 346.80p 342.90p 344.60p 1313795
12/03/2015 349.40p 352.17p 344.10p 345.50p 1551587
11/03/2015 347.60p 352.30p 346.40p 351.00p 1526914
10/03/2015 357.20p 357.20p 346.90p 348.30p 1649036
09/03/2015 352.20p 356.00p 349.80p 355.50p 1484587
06/03/2015 361.40p 366.70p 353.48p 354.30p 1516356
05/03/2015 351.80p 367.30p 351.80p 364.20p 1370821
04/03/2015 358.50p 365.88p 357.00p 362.90p 1913973
03/03/2015 359.20p 362.52p 354.60p 357.60p 1738744
02/03/2015 360.20p 363.10p 359.20p 360.80p 1453198
27/02/2015 371.40p 371.40p 357.00p 361.00p 1540446
26/02/2015 366.70p 370.40p 365.22p 370.40p 1750414
25/02/2015 365.10p 367.40p 361.03p 365.90p 1453574
24/02/2015 367.40p 368.30p 364.58p 366.70p 1512136
23/02/2015 368.10p 368.60p 365.40p 366.40p 628343
20/02/2015 367.00p 367.60p 365.00p 366.80p 940375
19/02/2015 362.90p 367.00p 361.80p 366.00p 884505
18/02/2015 362.40p 365.50p 360.16p 365.50p 1208060
17/02/2015 364.10p 364.10p 354.90p 360.40p 1638374
16/02/2015 360.40p 362.20p 358.20p 360.30p 650912
13/02/2015 358.00p 360.30p 357.70p 360.20p 1179655
12/02/2015 350.10p 358.12p 349.30p 356.30p 1509876
11/02/2015 351.70p 352.00p 348.30p 349.80p 824016
10/02/2015 350.30p 352.90p 347.20p 351.50p 979868
09/02/2015 349.10p 350.29p 345.50p 348.70p 876174
06/02/2015 346.40p 351.00p 345.60p 350.30p 953402
05/02/2015 342.70p 348.80p 340.30p 348.70p 669902
04/02/2015 345.40p 346.90p 340.00p 343.90p 1079694
03/02/2015 339.20p 349.20p 339.20p 347.80p 1019240
02/02/2015 344.20p 344.20p 336.30p 338.80p 1292530
30/01/2015 342.40p 345.40p 339.87p 342.50p 1394189
29/01/2015 339.90p 340.70p 336.50p 339.50p 1276899
28/01/2015 340.20p 343.80p 332.82p 341.00p 1699723
27/01/2015 350.90p 352.10p 340.59p 341.10p 1686390
26/01/2015 349.20p 351.50p 346.40p 350.70p 1868927
23/01/2015 350.00p 352.40p 346.80p 348.40p 8146918
22/01/2015 343.00p 349.30p 341.07p 348.40p 1465544
21/01/2015 342.00p 342.20p 338.70p 341.40p 891028
20/01/2015 343.20p 344.00p 340.00p 341.50p 954563
19/01/2015 333.60p 342.90p 332.50p 342.90p 1874811
16/01/2015 330.40p 331.90p 327.20p 331.00p 1577111
15/01/2015 328.30p 330.80p 325.90p 330.80p 7971599
14/01/2015 325.50p 330.20p 323.50p 327.20p 3364830
13/01/2015 326.00p 329.10p 324.00p 328.10p 3035802
12/01/2015 325.00p 326.50p 320.90p 326.20p 7171614
09/01/2015 324.60p 326.20p 321.80p 324.00p 5275501
08/01/2015 325.00p 327.10p 322.02p 325.80p 2609764
07/01/2015 327.70p 327.70p 322.70p 323.00p 2715093
06/01/2015 330.90p 330.90p 323.20p 323.20p 801707
05/01/2015 330.60p 332.46p 325.70p 328.00p 1103277
02/01/2015 336.40p 336.40p 327.86p 332.40p 933662
31/12/2014 329.90p 335.80p 328.90p 335.80p 302457
30/12/2014 330.00p 330.20p 327.31p 328.10p 338533
29/12/2014 319.60p 333.80p 319.60p 331.50p 616542
24/12/2014 335.20p 336.30p 321.34p 333.20p 131344
23/12/2014 331.30p 336.10p 329.50p 334.10p 585957
22/12/2014 330.30p 333.63p 327.30p 329.90p 1149696
19/12/2014 332.10p 340.26p 326.80p 326.80p 2815955
18/12/2014 326.10p 329.80p 319.19p 328.20p 2019284
17/12/2014 314.70p 319.60p 312.60p 319.60p 1410782
16/12/2014 313.60p 318.90p 311.20p 318.90p 2334906
15/12/2014 313.80p 320.00p 310.00p 310.80p 1965127
12/12/2014 339.80p 339.80p 305.90p 314.00p 5901234
11/12/2014 340.90p 345.30p 339.60p 344.00p 686637
10/12/2014 340.00p 348.00p 335.10p 341.80p 6926059
09/12/2014 350.80p 354.60p 345.20p 346.00p 819074
08/12/2014 354.90p 357.92p 351.60p 357.10p 780251
05/12/2014 350.90p 354.90p 346.30p 354.90p 588279
04/12/2014 345.10p 348.78p 343.30p 346.50p 806712
03/12/2014 347.40p 347.40p 342.50p 344.20p 1097923
02/12/2014 347.70p 347.70p 339.64p 345.20p 994917
01/12/2014 348.00p 353.00p 342.30p 343.90p 1068398
28/11/2014 351.00p 353.27p 346.44p 347.60p 1117419
27/11/2014 351.40p 353.20p 349.78p 353.20p 796945
26/11/2014 356.80p 358.30p 350.70p 350.90p 1120670
25/11/2014 355.80p 361.30p 352.30p 357.40p 1075052
24/11/2014 357.20p 357.47p 353.22p 355.90p 539408
21/11/2014 353.60p 357.20p 352.30p 357.20p 1469794
20/11/2014 343.60p 352.20p 343.60p 352.20p 1096664
19/11/2014 355.70p 357.90p 349.60p 351.50p 805685
18/11/2014 344.70p 355.60p 344.70p 355.60p 1681979
17/11/2014 343.10p 348.10p 342.60p 346.40p 752069
14/11/2014 339.60p 346.60p 336.90p 346.50p 1096560
13/11/2014 341.80p 344.00p 339.00p 340.40p 519267
12/11/2014 340.30p 344.10p 337.05p 341.80p 703309
11/11/2014 347.00p 349.20p 342.50p 344.00p 1048314
10/11/2014 332.00p 344.30p 332.00p 344.30p 950275
07/11/2014 337.20p 339.20p 332.70p 334.90p 884851
06/11/2014 332.30p 338.30p 330.30p 336.00p 903939
05/11/2014 331.20p 336.80p 328.40p 334.60p 946102
04/11/2014 331.80p 339.90p 330.30p 330.60p 896917
03/11/2014 330.70p 335.00p 330.70p 333.90p 889268
31/10/2014 327.00p 332.60p 324.90p 332.60p 1358400
30/10/2014 322.30p 324.10p 318.70p 323.50p 896396
29/10/2014 324.50p 326.60p 320.80p 322.10p 1166053
28/10/2014 324.90p 328.30p 322.40p 323.90p 1266720
27/10/2014 330.90p 331.90p 323.60p 324.60p 1289234
24/10/2014 331.20p 331.20p 327.50p 329.70p 1041898
23/10/2014 328.80p 332.40p 323.50p 331.80p 1693971
22/10/2014 323.20p 330.93p 322.55p 330.10p 1654543
21/10/2014 312.40p 323.50p 312.40p 323.50p 1345172
20/10/2014 317.30p 318.70p 313.10p 316.10p 868939
17/10/2014 307.90p 318.80p 303.30p 318.30p 1456457
16/10/2014 304.30p 308.70p 294.02p 307.90p 1424405
15/10/2014 307.50p 313.60p 301.60p 303.40p 1340576
14/10/2014 300.60p 308.60p 300.36p 307.70p 771442
13/10/2014 300.10p 306.90p 299.75p 304.20p 806007
10/10/2014 303.30p 306.40p 298.10p 303.60p 1240214
09/10/2014 311.60p 312.70p 306.10p 307.50p 1252880
08/10/2014 307.00p 308.28p 300.90p 306.70p 1196640
07/10/2014 311.10p 314.31p 308.60p 308.60p 1311280
06/10/2014 312.40p 315.30p 309.80p 312.10p 1554945
03/10/2014 311.50p 317.60p 310.40p 312.00p 2189308
02/10/2014 306.70p 315.00p 303.30p 309.10p 2458115
01/10/2014 303.10p 308.55p 300.70p 304.30p 1347465
30/09/2014 304.20p 309.80p 301.20p 304.60p 1532207
29/09/2014 311.00p 312.50p 301.75p 302.20p 1475853
26/09/2014 312.70p 313.53p 308.60p 311.60p 823224
25/09/2014 316.10p 319.05p 312.00p 313.30p 850312
24/09/2014 318.60p 320.49p 312.40p 316.60p 1693709
23/09/2014 325.50p 325.50p 317.72p 318.00p 929111
22/09/2014 326.90p 328.70p 324.92p 326.10p 1156208
19/09/2014 327.20p 332.00p 324.60p 329.30p 1931397
18/09/2014 320.30p 324.50p 317.00p 323.50p 759509
17/09/2014 319.60p 322.90p 319.20p 320.00p 537762
16/09/2014 319.60p 321.00p 315.20p 318.40p 692376
15/09/2014 323.90p 325.00p 319.60p 320.30p 697075
12/09/2014 325.10p 327.25p 324.45p 325.70p 669014
11/09/2014 325.50p 328.70p 324.20p 325.70p 921176
10/09/2014 326.60p 327.40p 323.30p 325.00p 1551675
09/09/2014 324.00p 327.70p 324.00p 327.30p 2277393
08/09/2014 331.60p 332.80p 323.50p 325.60p 1539415
05/09/2014 336.30p 337.00p 329.40p 332.50p 836261
04/09/2014 330.10p 339.30p 330.10p 334.30p 929246
03/09/2014 336.00p 338.40p 333.70p 334.30p 679619
02/09/2014 339.60p 341.55p 337.60p 340.50p 781606
01/09/2014 335.90p 339.04p 335.90p 337.70p 681267
29/08/2014 339.80p 340.25p 332.20p 336.60p 1195757
28/08/2014 342.00p 342.65p 338.00p 338.30p 1124779
27/08/2014 341.80p 346.81p 340.20p 343.20p 798884
26/08/2014 339.60p 344.40p 339.60p 344.00p 842801
22/08/2014 337.30p 340.50p 336.10p 338.90p 997639
21/08/2014 330.00p 337.60p 329.60p 337.60p 2181036
20/08/2014 333.80p 333.80p 325.60p 330.00p 2563369
19/08/2014 339.20p 342.70p 335.30p 336.70p 3715967
18/08/2014 337.10p 340.18p 331.40p 337.40p 1163068
15/08/2014 343.90p 345.94p 332.10p 333.10p 1352527
14/08/2014 320.00p 351.00p 320.00p 346.80p 4004531
13/08/2014 321.70p 322.22p 316.70p 320.00p 1887843
12/08/2014 323.30p 325.00p 318.86p 320.70p 1956843
11/08/2014 323.10p 326.32p 320.30p 324.00p 2035010
08/08/2014 317.20p 321.90p 314.40p 320.70p 1713833
07/08/2014 323.30p 333.00p 321.10p 321.80p 1248701
06/08/2014 325.00p 327.60p 319.60p 322.70p 1351889
05/08/2014 330.30p 331.50p 326.60p 327.60p 1050993
04/08/2014 331.60p 333.35p 327.50p 330.00p 1108690
01/08/2014 330.90p 334.89p 326.50p 330.00p 1860586
31/07/2014 337.00p 353.20p 332.70p 334.30p 3402148
30/07/2014 355.30p 356.70p 350.80p 353.20p 985974
29/07/2014 363.00p 363.20p 355.10p 356.30p 1425645
28/07/2014 364.60p 366.80p 357.60p 361.40p 2272158
25/07/2014 365.00p 386.60p 359.20p 362.80p 7003629
24/07/2014 336.00p 346.41p 335.10p 338.50p 908947
23/07/2014 333.50p 338.10p 333.50p 336.30p 856255
22/07/2014 333.20p 336.30p 331.20p 334.70p 771823
21/07/2014 330.90p 335.88p 329.20p 331.60p 1100121
18/07/2014 330.80p 333.30p 328.25p 330.90p 1563905
17/07/2014 334.00p 339.20p 333.30p 333.30p 1107134
16/07/2014 330.50p 338.20p 330.50p 336.10p 1174104
15/07/2014 328.70p 332.50p 327.60p 329.80p 1167877
14/07/2014 327.10p 331.50p 322.90p 329.30p 1159566
11/07/2014 325.20p 328.20p 324.00p 326.20p 890404
10/07/2014 328.00p 329.40p 321.40p 324.80p 1411389
09/07/2014 328.70p 330.20p 326.50p 327.60p 1263715
08/07/2014 340.30p 341.70p 328.40p 329.20p 1772866
07/07/2014 346.50p 347.10p 337.50p 338.60p 1084523
04/07/2014 345.80p 348.86p 345.50p 345.60p 848266
03/07/2014 338.00p 350.10p 337.00p 347.10p 2054330
02/07/2014 337.10p 345.24p 333.20p 343.50p 3066480
01/07/2014 330.80p 334.77p 329.40p 333.20p 1201546

*Close Price adjusted for both dividends and splits