Carillion (CLLN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2011 390.60p 390.60p 386.50p 387.50p 1170891
26/04/2011 388.60p 390.80p 380.50p 390.10p 664638
21/04/2011 388.00p 389.60p 376.00p 387.60p 1309505
20/04/2011 382.10p 387.00p 381.30p 387.00p 1557666
19/04/2011 382.40p 384.00p 379.20p 380.40p 721876
18/04/2011 386.90p 387.70p 380.10p 381.20p 906670
15/04/2011 382.70p 389.00p 382.70p 385.50p 719868
14/04/2011 386.10p 389.50p 383.00p 385.70p 772019
13/04/2011 377.80p 388.10p 377.50p 385.50p 982252
12/04/2011 379.70p 380.40p 376.20p 376.30p 571299
11/04/2011 383.80p 384.50p 380.00p 381.10p 967139
08/04/2011 383.50p 387.80p 381.80p 384.40p 815926
07/04/2011 387.00p 388.30p 380.30p 381.20p 757839
06/04/2011 382.20p 388.80p 379.80p 387.30p 916097
05/04/2011 381.00p 381.30p 378.50p 379.90p 755430
04/04/2011 381.90p 383.20p 379.30p 381.60p 999536
01/04/2011 381.80p 383.10p 374.10p 382.10p 960357
31/03/2011 381.50p 388.60p 377.50p 380.00p 901681
30/03/2011 377.00p 380.00p 375.80p 379.10p 743034
29/03/2011 375.70p 377.00p 372.69p 375.30p 534420
28/03/2011 373.70p 375.40p 371.58p 374.00p 465543
25/03/2011 373.00p 378.90p 372.20p 374.30p 739832
24/03/2011 370.40p 374.10p 369.60p 373.40p 1446634
23/03/2011 368.40p 370.63p 367.30p 370.00p 1245784
22/03/2011 374.00p 376.00p 367.20p 368.50p 2020765
21/03/2011 372.00p 372.80p 369.00p 372.40p 1029410
18/03/2011 367.60p 372.10p 366.60p 368.40p 4369849
17/03/2011 366.00p 369.30p 359.00p 365.50p 1005881
16/03/2011 368.10p 369.90p 357.50p 357.80p 1837692
15/03/2011 358.60p 364.70p 356.50p 361.00p 3039723
14/03/2011 361.80p 367.10p 358.89p 363.30p 1038326
11/03/2011 363.00p 363.40p 358.50p 361.50p 906831
10/03/2011 371.20p 371.20p 363.80p 364.00p 1988599
09/03/2011 375.00p 377.20p 370.50p 370.70p 1991220
08/03/2011 367.60p 374.20p 367.00p 374.00p 1580584
07/03/2011 368.00p 375.60p 363.50p 368.10p 927477
04/03/2011 369.00p 373.60p 365.50p 367.50p 1233976
03/03/2011 359.60p 373.20p 359.60p 369.20p 1340097
02/03/2011 366.70p 372.80p 352.90p 357.40p 2573358
01/03/2011 376.00p 379.90p 373.90p 374.00p 1343974
28/02/2011 377.00p 380.50p 373.00p 376.00p 2784667
25/02/2011 380.00p 382.40p 373.70p 377.70p 1265035
24/02/2011 376.40p 378.70p 366.60p 376.30p 1625847
23/02/2011 392.00p 396.50p 377.50p 377.50p 1263031
22/02/2011 391.00p 395.80p 386.70p 393.30p 2023176
21/02/2011 397.60p 402.30p 392.60p 392.60p 512639
18/02/2011 398.50p 400.10p 395.00p 399.20p 561112
17/02/2011 391.60p 397.20p 390.30p 397.20p 1746487
16/02/2011 391.70p 399.00p 388.60p 391.10p 1179364
15/02/2011 397.70p 401.20p 389.70p 393.30p 761455
14/02/2011 396.00p 402.10p 396.00p 399.30p 969219
11/02/2011 386.00p 410.90p 384.24p 395.30p 3621134
10/02/2011 386.80p 388.00p 381.40p 385.20p 908004
09/02/2011 391.20p 396.70p 388.10p 388.20p 841452
08/02/2011 386.90p 391.70p 385.90p 391.70p 837445
07/02/2011 384.00p 389.70p 380.60p 389.70p 1178766
04/02/2011 386.10p 389.70p 374.70p 387.30p 1194375
03/02/2011 386.00p 393.00p 384.10p 385.60p 842509
02/02/2011 386.20p 391.00p 383.80p 386.50p 1045887
01/02/2011 385.80p 390.58p 383.30p 386.20p 809263
31/01/2011 385.10p 386.93p 372.50p 384.30p 1084095
28/01/2011 384.20p 384.20p 376.20p 382.70p 896252
27/01/2011 381.60p 384.20p 380.40p 381.90p 825497
26/01/2011 380.00p 385.60p 379.90p 382.70p 1325822
25/01/2011 382.70p 382.70p 373.80p 379.30p 717875
24/01/2011 380.00p 385.70p 380.00p 381.80p 1242105
21/01/2011 379.70p 382.50p 370.80p 380.00p 798144
20/01/2011 377.80p 384.40p 375.50p 379.60p 966793
19/01/2011 376.20p 379.60p 376.00p 379.10p 853029
18/01/2011 378.70p 380.60p 374.90p 374.90p 842694
17/01/2011 379.50p 380.00p 373.70p 377.00p 528623
14/01/2011 378.10p 380.00p 374.33p 378.90p 743388
13/01/2011 380.30p 382.40p 376.20p 379.00p 1348020
12/01/2011 379.40p 384.00p 378.40p 379.90p 908411
11/01/2011 378.40p 380.20p 377.80p 379.40p 792025
10/01/2011 378.90p 381.10p 373.40p 376.70p 623033
07/01/2011 377.70p 380.70p 374.60p 379.90p 492743
06/01/2011 386.70p 386.70p 375.80p 378.00p 968125
05/01/2011 385.40p 387.60p 382.10p 387.60p 778782
04/01/2011 388.70p 394.10p 381.80p 386.00p 1067307
31/12/2010 387.00p 387.00p 384.40p 384.40p 83786
30/12/2010 385.80p 387.40p 379.50p 385.20p 425130
29/12/2010 374.80p 385.90p 374.80p 385.90p 700378
24/12/2010 380.10p 380.50p 375.15p 378.20p 63168
23/12/2010 382.00p 387.00p 380.90p 380.90p 1372539
22/12/2010 378.60p 383.28p 374.30p 382.10p 1139050
21/12/2010 376.10p 376.30p 372.08p 373.90p 361212
20/12/2010 370.60p 375.40p 366.73p 371.40p 675265
17/12/2010 368.10p 372.00p 366.60p 370.10p 2533005
16/12/2010 369.90p 369.90p 365.20p 367.90p 1165256
15/12/2010 369.00p 370.76p 367.20p 368.70p 1798607
14/12/2010 371.20p 372.00p 367.50p 368.90p 798402
13/12/2010 370.90p 376.00p 368.00p 369.40p 713995
10/12/2010 370.20p 372.50p 362.70p 370.70p 576379
09/12/2010 372.40p 375.40p 366.80p 370.20p 1871179
08/12/2010 353.00p 372.30p 352.00p 370.70p 2572546
07/12/2010 349.40p 357.10p 348.20p 354.80p 1153914
06/12/2010 345.70p 351.60p 344.70p 349.60p 831563
03/12/2010 345.80p 347.40p 341.70p 344.30p 533396
02/12/2010 340.40p 345.90p 339.50p 345.60p 1054720
01/12/2010 334.60p 338.40p 332.39p 337.20p 1885284
30/11/2010 340.60p 342.50p 325.60p 332.10p 1430594
29/11/2010 347.50p 350.39p 337.50p 339.80p 1147828
26/11/2010 338.40p 347.90p 338.40p 346.30p 1426482
25/11/2010 339.20p 343.75p 337.70p 340.00p 741468
24/11/2010 336.60p 340.10p 334.60p 338.20p 759266
23/11/2010 341.30p 345.20p 333.88p 336.20p 772548
22/11/2010 346.70p 347.48p 339.90p 342.70p 907937
19/11/2010 344.10p 345.20p 341.90p 344.60p 806994
18/11/2010 343.80p 346.60p 340.60p 344.40p 1250279
17/11/2010 340.10p 341.90p 337.20p 341.20p 1247512
16/11/2010 350.00p 350.00p 340.00p 341.20p 548354
15/11/2010 344.80p 348.90p 342.00p 347.70p 737988
12/11/2010 344.70p 349.20p 343.30p 346.90p 872082
11/11/2010 352.50p 354.10p 345.50p 347.40p 1343287
10/11/2010 354.10p 356.70p 351.00p 352.70p 1729258
09/11/2010 354.40p 356.50p 353.00p 354.80p 1001544
08/11/2010 357.00p 357.40p 353.00p 353.50p 724981
05/11/2010 355.00p 357.60p 352.30p 356.30p 560127
04/11/2010 352.20p 353.50p 349.40p 352.50p 711839
03/11/2010 343.90p 348.20p 343.90p 345.60p 1078947
02/11/2010 345.20p 346.30p 342.30p 345.00p 1615718
01/11/2010 348.00p 348.00p 343.00p 345.00p 1329292
29/10/2010 347.70p 350.00p 342.69p 344.10p 1589021
28/10/2010 350.10p 353.60p 345.74p 347.60p 1078648
27/10/2010 350.80p 354.40p 345.90p 350.10p 1430154
26/10/2010 352.80p 354.30p 348.00p 350.70p 928260
25/10/2010 352.00p 357.00p 350.30p 352.20p 1686791
22/10/2010 347.50p 351.60p 346.30p 351.10p 1019226
21/10/2010 340.70p 350.90p 339.70p 349.00p 1413847
20/10/2010 341.20p 341.20p 336.86p 341.20p 563629
19/10/2010 343.20p 345.22p 339.90p 341.20p 829643
18/10/2010 341.00p 346.20p 339.80p 342.00p 856922
15/10/2010 342.90p 344.10p 340.90p 343.80p 1213850
14/10/2010 340.00p 343.70p 335.77p 343.50p 1265395
13/10/2010 331.60p 339.80p 327.20p 338.00p 1079235
12/10/2010 324.90p 330.70p 324.80p 329.70p 811715
11/10/2010 328.70p 330.20p 327.30p 328.00p 720733
08/10/2010 326.90p 329.00p 324.85p 327.80p 1317625
07/10/2010 330.80p 330.80p 324.70p 327.00p 1668251
06/10/2010 324.50p 328.90p 319.50p 327.30p 1579681
05/10/2010 314.10p 322.00p 314.00p 321.10p 1710269
04/10/2010 316.20p 317.20p 312.90p 314.10p 1112815
01/10/2010 316.70p 319.20p 313.40p 315.50p 1499366
30/09/2010 315.40p 320.50p 307.40p 313.50p 1456840
29/09/2010 316.70p 322.40p 316.70p 318.90p 1563108
28/09/2010 317.80p 319.80p 312.20p 319.10p 905933
27/09/2010 315.90p 320.10p 315.40p 317.60p 899117
24/09/2010 311.50p 317.80p 306.80p 317.80p 1381967
23/09/2010 318.70p 318.70p 310.30p 315.00p 1184107
22/09/2010 315.10p 318.30p 308.90p 314.90p 1576405
21/09/2010 316.70p 319.60p 312.60p 315.00p 1083202
20/09/2010 314.10p 317.70p 313.80p 316.10p 1332165
17/09/2010 318.60p 319.40p 314.00p 315.10p 3083570
16/09/2010 316.50p 320.10p 316.10p 319.30p 1455010
15/09/2010 312.40p 318.10p 312.00p 317.50p 1004493
14/09/2010 315.30p 318.80p 312.90p 313.90p 1104990
13/09/2010 324.40p 324.40p 312.70p 317.30p 950944
10/09/2010 304.20p 313.50p 304.20p 313.20p 1934928
09/09/2010 311.50p 316.30p 309.10p 313.00p 911006
08/09/2010 312.00p 312.00p 303.40p 310.50p 950180
07/09/2010 314.00p 314.00p 308.60p 310.90p 1007031
06/09/2010 314.50p 317.65p 313.00p 314.20p 496711
03/09/2010 308.00p 316.40p 306.10p 314.40p 1153897
02/09/2010 310.10p 310.80p 307.80p 308.10p 1874979
01/09/2010 306.50p 312.20p 304.10p 310.00p 1097487
31/08/2010 309.00p 309.00p 300.80p 303.80p 1544474
27/08/2010 302.80p 311.90p 296.00p 311.60p 1534481
26/08/2010 307.00p 308.00p 295.30p 296.00p 1443746
25/08/2010 293.80p 306.00p 291.60p 298.20p 1469593
24/08/2010 297.70p 300.90p 290.50p 291.20p 1649471
23/08/2010 298.00p 301.50p 295.60p 300.80p 1199366
20/08/2010 296.70p 299.80p 295.60p 298.50p 1451816
19/08/2010 303.30p 303.30p 294.18p 295.20p 1007545
18/08/2010 302.70p 302.70p 296.70p 299.50p 1770731
17/08/2010 296.20p 303.30p 293.00p 300.70p 1571475
16/08/2010 293.50p 295.90p 290.53p 293.20p 1407703
13/08/2010 296.80p 299.30p 290.40p 292.50p 2879732
12/08/2010 300.80p 300.80p 295.80p 296.70p 1566356
11/08/2010 307.30p 311.30p 300.00p 300.00p 1041497
10/08/2010 312.10p 314.10p 308.80p 311.10p 622161
09/08/2010 318.00p 318.00p 312.90p 314.80p 518905
06/08/2010 317.40p 318.00p 310.60p 312.70p 568077
05/08/2010 315.60p 320.60p 313.20p 315.00p 1166641
04/08/2010 312.40p 318.30p 310.30p 313.70p 1066948
03/08/2010 317.60p 342.30p 310.70p 314.50p 704625
02/08/2010 303.90p 317.30p 302.00p 316.20p 1000990
30/07/2010 306.40p 306.40p 299.40p 301.00p 1437895
29/07/2010 310.40p 310.80p 304.50p 305.50p 1862043
28/07/2010 317.90p 317.90p 294.50p 308.40p 3220848
27/07/2010 329.20p 329.20p 313.80p 315.20p 2089637
26/07/2010 331.00p 333.10p 323.20p 326.10p 783751
23/07/2010 327.70p 327.80p 321.40p 327.40p 1479395
22/07/2010 311.60p 319.00p 310.30p 319.00p 1416917
21/07/2010 316.00p 322.00p 310.50p 313.20p 1501149
20/07/2010 319.50p 320.10p 313.30p 316.00p 1786150
19/07/2010 319.80p 321.35p 314.60p 316.80p 622869
16/07/2010 324.00p 326.80p 319.30p 319.80p 1296827
15/07/2010 322.70p 328.60p 321.00p 323.50p 665945
14/07/2010 329.20p 331.28p 321.90p 325.30p 761653

*Close Price adjusted for both dividends and splits