Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2014 331.60p 335.40p 329.80p 331.10p 1159950
27/06/2014 330.60p 336.85p 329.24p 331.20p 1058544
26/06/2014 328.50p 334.90p 326.18p 332.20p 1594252
25/06/2014 329.90p 332.90p 327.30p 327.30p 904307
24/06/2014 335.10p 335.70p 330.10p 330.40p 878102
23/06/2014 330.80p 338.30p 329.50p 334.50p 1120832
20/06/2014 338.50p 349.60p 328.10p 331.40p 3860998
19/06/2014 340.60p 345.00p 337.70p 340.40p 1394192
18/06/2014 336.90p 339.80p 334.50p 338.40p 1078972
17/06/2014 340.20p 342.70p 333.50p 336.90p 3509540
16/06/2014 346.30p 350.60p 340.00p 341.00p 1988310
13/06/2014 352.00p 352.40p 340.80p 346.50p 1736987
12/06/2014 353.20p 354.10p 350.00p 352.00p 2905278
11/06/2014 362.00p 362.00p 347.60p 352.50p 1686442
10/06/2014 358.70p 363.70p 356.76p 361.40p 1635004
09/06/2014 361.10p 361.10p 355.10p 358.50p 911327
06/06/2014 357.90p 359.90p 352.80p 355.10p 1125679
05/06/2014 356.50p 358.40p 353.33p 356.30p 1196509
04/06/2014 354.00p 358.30p 353.98p 355.30p 571411
03/06/2014 359.20p 360.70p 353.80p 354.90p 1055232
02/06/2014 356.20p 363.70p 355.17p 358.40p 1131201
30/05/2014 354.10p 355.90p 351.01p 354.20p 1052054
29/05/2014 352.70p 357.43p 352.10p 354.00p 660662
28/05/2014 356.40p 358.70p 353.60p 355.00p 937947
27/05/2014 350.00p 358.80p 348.60p 356.00p 1372802
23/05/2014 346.80p 351.30p 344.54p 349.50p 963956
22/05/2014 343.00p 348.30p 340.40p 346.00p 982096
21/05/2014 341.30p 341.30p 333.00p 340.40p 1128500
20/05/2014 337.60p 343.60p 335.68p 340.70p 885612
19/05/2014 339.50p 342.80p 335.00p 337.30p 1589088
16/05/2014 346.50p 347.20p 331.80p 338.60p 1912041
15/05/2014 351.00p 362.80p 343.40p 344.50p 1326792
14/05/2014 357.50p 366.00p 348.80p 353.00p 1539504
13/05/2014 367.90p 369.80p 363.84p 367.20p 1606728
12/05/2014 364.20p 379.80p 361.30p 366.00p 1462632
09/05/2014 363.10p 365.30p 357.40p 361.30p 1291413
08/05/2014 365.40p 369.00p 361.90p 363.10p 1406543
07/05/2014 356.50p 366.46p 355.60p 363.60p 2334467
06/05/2014 370.60p 374.00p 358.40p 358.40p 2229626
02/05/2014 372.30p 375.00p 368.00p 374.00p 988007
01/05/2014 371.60p 375.50p 366.29p 369.80p 553378
30/04/2014 374.50p 375.34p 368.00p 369.80p 963178
29/04/2014 371.90p 376.50p 370.40p 374.20p 682953
28/04/2014 367.90p 372.06p 364.60p 370.60p 1093168
25/04/2014 370.30p 373.18p 366.10p 367.50p 737029
24/04/2014 374.80p 379.20p 369.00p 372.90p 725773
23/04/2014 376.50p 378.01p 371.80p 373.10p 851582
22/04/2014 377.30p 380.70p 374.38p 376.90p 1212990
17/04/2014 369.80p 374.80p 367.50p 374.60p 946192
16/04/2014 360.40p 368.70p 358.80p 368.70p 921725
15/04/2014 360.50p 362.37p 355.00p 357.30p 601048
14/04/2014 364.90p 367.40p 354.70p 359.90p 1017924
11/04/2014 368.40p 372.30p 362.50p 367.40p 817052
10/04/2014 381.50p 381.50p 371.80p 372.30p 1178836
09/04/2014 366.50p 385.70p 360.40p 379.40p 2596152
08/04/2014 366.30p 366.30p 355.10p 360.40p 724991
07/04/2014 367.80p 370.70p 365.37p 365.80p 931319
04/04/2014 366.70p 370.70p 364.45p 370.70p 1335094
03/04/2014 368.10p 371.00p 364.60p 365.30p 686869
02/04/2014 368.40p 372.53p 366.60p 368.10p 1399920
01/04/2014 362.90p 368.79p 361.60p 366.90p 1127550
31/03/2014 359.50p 363.70p 354.50p 361.60p 1745619
28/03/2014 351.50p 355.20p 348.10p 354.50p 3219404
27/03/2014 348.70p 350.80p 344.80p 348.10p 2289695
26/03/2014 347.40p 350.50p 345.60p 347.90p 2575834
25/03/2014 345.30p 347.10p 342.08p 345.60p 1917820
24/03/2014 346.70p 347.50p 342.78p 344.20p 1391940
21/03/2014 351.30p 352.80p 345.70p 345.70p 4005659
20/03/2014 350.90p 353.10p 346.75p 349.90p 1112928
19/03/2014 358.00p 358.70p 350.00p 353.10p 1558520
18/03/2014 355.20p 358.80p 350.90p 357.10p 1206012
17/03/2014 350.30p 354.70p 346.10p 354.50p 1828930
14/03/2014 356.40p 357.40p 347.60p 348.90p 2224186
13/03/2014 361.80p 361.80p 355.30p 357.40p 1245549
12/03/2014 366.30p 367.00p 357.50p 360.40p 1716336
11/03/2014 368.80p 373.70p 366.30p 367.00p 1068986
10/03/2014 376.90p 376.90p 363.90p 367.20p 960935
07/03/2014 383.50p 384.29p 365.80p 366.80p 1904442
06/03/2014 381.30p 392.41p 376.50p 382.90p 2556353
05/03/2014 385.20p 396.54p 373.30p 376.50p 3729593
04/03/2014 372.00p 380.07p 367.70p 378.00p 1843048
03/03/2014 373.80p 379.40p 363.80p 367.70p 1793715
28/02/2014 372.00p 379.50p 370.70p 379.40p 2101715
27/02/2014 369.20p 371.40p 363.80p 371.40p 773287
26/02/2014 370.60p 374.00p 367.90p 369.00p 750786
25/02/2014 371.90p 372.40p 364.93p 370.80p 1504039
24/02/2014 367.00p 371.90p 359.60p 371.90p 1076036
21/02/2014 365.00p 367.90p 362.80p 367.00p 984446
20/02/2014 360.40p 366.70p 352.02p 363.00p 1687119
19/02/2014 363.60p 365.90p 360.04p 364.60p 797172
18/02/2014 363.60p 366.40p 359.50p 364.90p 1118336
17/02/2014 361.10p 365.26p 360.79p 364.70p 1433993
14/02/2014 354.40p 365.60p 354.40p 363.00p 1764118
13/02/2014 353.70p 355.70p 349.30p 355.70p 1082200
12/02/2014 353.80p 357.70p 349.00p 354.50p 1297991
11/02/2014 345.00p 349.60p 340.22p 349.20p 1090183
10/02/2014 346.40p 347.40p 342.20p 343.40p 687782
07/02/2014 335.00p 347.00p 333.70p 345.90p 2076735
06/02/2014 335.00p 335.00p 330.40p 333.70p 1632777
05/02/2014 334.50p 335.00p 330.80p 332.90p 924036
04/02/2014 331.30p 335.50p 329.50p 332.80p 1824143
03/02/2014 341.30p 344.90p 332.40p 332.80p 1179697
31/01/2014 344.00p 346.10p 337.30p 341.00p 1204433
30/01/2014 349.40p 350.60p 339.90p 343.30p 1542616
29/01/2014 349.80p 352.20p 345.90p 349.20p 1826355
28/01/2014 336.00p 346.40p 332.50p 345.90p 1102255
27/01/2014 343.80p 348.89p 328.80p 334.00p 2805208
24/01/2014 348.80p 352.64p 342.30p 343.10p 983149
23/01/2014 352.80p 358.00p 347.82p 348.70p 1662150
22/01/2014 347.20p 349.84p 343.90p 348.50p 1322754
21/01/2014 358.50p 358.67p 345.50p 347.00p 1515137
20/01/2014 355.50p 358.40p 353.02p 356.50p 1281446
17/01/2014 348.50p 355.00p 346.89p 355.00p 2706011
16/01/2014 346.00p 348.59p 343.50p 347.90p 1262625
15/01/2014 339.10p 346.10p 337.50p 345.40p 2778086
14/01/2014 338.20p 340.20p 332.63p 337.50p 1068192
13/01/2014 333.00p 340.20p 331.70p 340.20p 1753300
10/01/2014 325.40p 332.90p 323.98p 331.70p 1380934
09/01/2014 327.10p 329.80p 321.53p 324.60p 1199264
08/01/2014 331.80p 332.56p 325.70p 326.70p 945702
07/01/2014 331.50p 334.86p 329.60p 330.30p 2161210
06/01/2014 329.40p 334.70p 328.90p 330.40p 1630430
03/01/2014 325.40p 330.20p 323.93p 328.90p 709105
02/01/2014 332.10p 332.10p 324.82p 325.60p 937699
31/12/2013 330.00p 333.00p 312.00p 330.50p 571735
30/12/2013 326.00p 329.90p 322.50p 328.90p 1106450
27/12/2013 321.50p 326.62p 317.40p 323.30p 598129
24/12/2013 326.10p 328.00p 317.90p 319.00p 330897
23/12/2013 321.50p 324.38p 315.50p 318.80p 1164871
20/12/2013 318.80p 324.60p 316.00p 322.10p 4910473
19/12/2013 313.30p 319.80p 311.10p 319.80p 1394688
18/12/2013 311.30p 312.30p 307.80p 311.10p 724637
17/12/2013 310.30p 315.86p 310.30p 311.20p 1670807
16/12/2013 304.30p 315.00p 300.75p 311.80p 2627482
13/12/2013 294.60p 304.30p 294.60p 302.30p 1082126
12/12/2013 299.40p 303.40p 299.10p 299.10p 1274846
11/12/2013 300.50p 304.40p 295.90p 301.60p 2676339
10/12/2013 297.80p 300.50p 295.36p 298.30p 1479359
09/12/2013 295.20p 296.50p 283.00p 296.50p 634229
06/12/2013 288.30p 293.60p 286.76p 293.30p 765062
05/12/2013 290.00p 293.00p 288.30p 288.30p 942048
04/12/2013 295.30p 299.60p 290.50p 290.80p 1646181
03/12/2013 298.20p 304.17p 269.07p 294.30p 1074516
02/12/2013 300.90p 302.00p 297.10p 297.60p 742396
29/11/2013 301.70p 302.11p 298.30p 301.30p 1374779
28/11/2013 300.00p 300.70p 294.50p 300.20p 690474
27/11/2013 299.50p 300.00p 293.70p 298.30p 667369
26/11/2013 296.90p 297.10p 294.28p 294.40p 940598
25/11/2013 295.00p 298.50p 292.50p 295.30p 682202
22/11/2013 290.70p 296.00p 289.00p 292.50p 1078375
21/11/2013 294.90p 296.80p 290.80p 291.00p 1021959
20/11/2013 297.90p 297.90p 294.00p 294.70p 1000744
19/11/2013 298.80p 300.30p 296.54p 297.90p 736701
18/11/2013 300.00p 302.30p 295.50p 300.20p 618576
15/11/2013 301.80p 303.90p 292.77p 299.70p 652645
14/11/2013 301.90p 301.90p 297.50p 300.70p 1148104
13/11/2013 304.10p 304.10p 297.50p 297.50p 1558733
12/11/2013 306.90p 306.90p 301.50p 303.80p 738794
11/11/2013 300.60p 307.37p 299.50p 304.80p 1020005
08/11/2013 302.80p 309.59p 296.60p 299.50p 1768284
07/11/2013 307.90p 312.50p 304.30p 304.40p 1275997
06/11/2013 304.10p 307.31p 303.10p 307.30p 1593941
05/11/2013 306.90p 309.13p 300.70p 303.10p 1393460
04/11/2013 308.30p 311.67p 307.40p 307.40p 1192532
01/11/2013 303.90p 309.85p 302.00p 308.70p 1183677
31/10/2013 304.40p 305.80p 301.00p 304.00p 1303273
30/10/2013 304.10p 305.50p 302.40p 303.00p 1168266
29/10/2013 300.70p 304.90p 300.70p 302.10p 1100137
28/10/2013 305.00p 307.14p 301.60p 301.60p 793778
25/10/2013 303.90p 306.80p 301.70p 305.40p 885578
24/10/2013 304.80p 307.74p 302.60p 304.30p 853878
23/10/2013 308.60p 310.10p 302.50p 303.70p 1430367
22/10/2013 312.40p 312.40p 305.30p 310.10p 1056832
21/10/2013 309.90p 315.40p 308.96p 311.80p 883766
18/10/2013 307.70p 309.90p 305.60p 309.90p 935987
17/10/2013 311.40p 312.00p 306.70p 307.30p 759166
16/10/2013 306.70p 312.10p 303.60p 311.70p 1112225
15/10/2013 309.20p 309.80p 304.65p 306.70p 827658
14/10/2013 303.70p 309.72p 303.50p 305.80p 1385854
11/10/2013 303.60p 305.20p 302.10p 303.50p 1220618
10/10/2013 301.20p 302.60p 298.83p 302.50p 1759204
09/10/2013 301.60p 302.80p 297.70p 299.60p 1030405
08/10/2013 303.60p 306.50p 302.40p 302.50p 742008
07/10/2013 305.30p 306.04p 300.10p 304.30p 1022700
04/10/2013 309.90p 310.60p 305.74p 306.60p 1104767
03/10/2013 313.50p 319.80p 308.80p 310.50p 1581912
02/10/2013 307.90p 316.70p 307.90p 315.70p 1956138
01/10/2013 313.40p 314.00p 307.30p 309.20p 1386423
30/09/2013 310.70p 312.70p 307.88p 312.70p 1508447
27/09/2013 314.30p 316.95p 311.70p 314.10p 910520
26/09/2013 320.00p 320.00p 310.20p 313.00p 1151057
25/09/2013 316.60p 320.30p 314.70p 318.90p 1330462
24/09/2013 312.90p 317.50p 312.00p 317.20p 1652466
23/09/2013 318.10p 319.57p 311.70p 312.30p 1197772
20/09/2013 320.80p 322.15p 316.70p 316.70p 2577064
19/09/2013 327.90p 330.50p 320.90p 321.50p 2018133
18/09/2013 321.40p 328.40p 320.70p 324.70p 1562207
17/09/2013 321.50p 322.60p 320.00p 320.70p 1528853
16/09/2013 322.60p 324.86p 319.50p 321.10p 1772733
13/09/2013 319.00p 320.60p 317.44p 320.60p 1100017

*Close Price adjusted for both dividends and splits