Clipper Logistics (CLG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clipper Logistics

Date Open High Low Close* Volume
20/04/2015 170.00p 177.50p 170.00p 175.00p 261395
17/04/2015 170.25p 177.80p 170.00p 172.00p 20919
16/04/2015 177.80p 177.80p 175.00p 175.00p 18544
15/04/2015 177.80p 177.80p 172.00p 175.00p 22098
14/04/2015 175.00p 177.80p 174.26p 175.00p 15906
13/04/2015 178.00p 178.00p 175.00p 175.00p 25000
10/04/2015 177.80p 177.80p 175.00p 175.13p 7721
09/04/2015 181.00p 181.00p 175.00p 175.00p 9083
08/04/2015 177.85p 177.85p 173.52p 177.50p 265476
07/04/2015 178.75p 179.00p 171.08p 174.63p 2484
02/04/2015 172.25p 178.00p 172.00p 173.00p 450073
01/04/2015 173.54p 173.54p 170.00p 170.00p 1000
31/03/2015 174.95p 174.95p 167.00p 170.00p 16038
30/03/2015 175.00p 176.00p 171.00p 172.50p 24038
27/03/2015 175.00p 175.00p 170.00p 172.50p 44685
26/03/2015 174.00p 174.00p 170.00p 170.00p 7957
25/03/2015 170.00p 174.50p 170.00p 170.00p 39976
24/03/2015 168.00p 177.00p 161.00p 171.00p 86918
23/03/2015 166.00p 167.50p 158.00p 161.50p 172797
20/03/2015 156.50p 161.00p 156.50p 156.50p 512265
19/03/2015 161.00p 164.00p 158.50p 159.00p 151179
18/03/2015 164.00p 164.00p 158.00p 161.50p 1864
17/03/2015 164.00p 164.00p 160.00p 161.75p 603083
16/03/2015 164.00p 164.00p 157.62p 160.50p 24325
13/03/2015 159.00p 159.00p 157.62p 157.62p 2898
12/03/2015 159.75p 160.00p 156.50p 157.62p 27294
11/03/2015 163.00p 165.00p 156.50p 156.50p 224129
10/03/2015 165.00p 166.50p 164.00p 166.50p 18707
09/03/2015 167.50p 167.72p 164.00p 165.50p 7687
06/03/2015 164.00p 164.50p 164.00p 164.50p 664
05/03/2015 170.00p 170.00p 164.00p 166.50p 8484
04/03/2015 169.00p 169.00p 163.00p 166.50p 4319
03/03/2015 163.00p 167.02p 162.10p 163.00p 9979
02/03/2015 160.25p 169.00p 160.00p 163.00p 19054
27/02/2015 165.00p 169.00p 162.65p 166.75p 58782
26/02/2015 167.75p 169.75p 156.20p 167.50p 61098
25/02/2015 168.00p 169.75p 168.00p 169.75p 21675
24/02/2015 171.00p 174.00p 168.00p 169.88p 16434
23/02/2015 177.27p 177.27p 174.75p 174.75p 177
20/02/2015 176.00p 176.00p 174.63p 174.75p 1123
19/02/2015 176.00p 176.00p 171.00p 174.63p 9380
18/02/2015 170.50p 175.00p 170.50p 174.75p 1000
17/02/2015 176.00p 176.00p 175.00p 175.00p 558
16/02/2015 175.00p 176.00p 170.50p 174.50p 291942
13/02/2015 171.50p 176.00p 170.00p 170.00p 34914
12/02/2015 172.00p 174.75p 172.00p 174.75p 3340
11/02/2015 172.00p 174.75p 174.75p 174.75p 0
10/02/2015 172.00p 174.75p 171.70p 174.75p 5203
09/02/2015 170.25p 170.50p 170.25p 170.50p 618
06/02/2015 173.50p 177.00p 173.40p 174.75p 2633
05/02/2015 172.00p 177.00p 170.25p 174.75p 10398
04/02/2015 180.75p 180.75p 170.50p 179.50p 3562
03/02/2015 177.20p 177.20p 170.50p 175.50p 2604
02/02/2015 170.25p 178.00p 170.25p 170.50p 11758
30/01/2015 180.75p 180.75p 170.50p 178.50p 3661
29/01/2015 175.00p 175.50p 175.00p 175.50p 6000
28/01/2015 170.25p 172.00p 170.00p 172.00p 9526
27/01/2015 171.55p 178.90p 171.55p 175.00p 3905
26/01/2015 178.90p 178.90p 171.55p 175.00p 14865
23/01/2015 178.90p 178.90p 171.55p 175.00p 2949
22/01/2015 179.00p 179.00p 171.29p 174.87p 17601
21/01/2015 176.90p 179.00p 173.63p 175.00p 19443
20/01/2015 174.00p 177.00p 172.62p 173.63p 15263
19/01/2015 180.00p 180.00p 177.50p 177.50p 1600
16/01/2015 182.24p 182.24p 178.00p 178.00p 1266
15/01/2015 180.50p 184.00p 178.50p 179.75p 13791
14/01/2015 181.00p 183.75p 174.25p 174.25p 8073
13/01/2015 178.00p 178.78p 172.00p 172.50p 15936
12/01/2015 182.00p 182.00p 174.00p 182.00p 28218
09/01/2015 173.25p 182.24p 172.00p 174.50p 411922
08/01/2015 169.75p 183.00p 168.50p 176.75p 260044
07/01/2015 169.74p 169.74p 165.14p 167.50p 7048
06/01/2015 169.75p 169.75p 166.00p 166.00p 1105
05/01/2015 165.00p 169.75p 165.00p 166.00p 14299
02/01/2015 174.00p 174.00p 166.60p 169.25p 2288
31/12/2014 171.00p 171.00p 165.13p 169.38p 10750
30/12/2014 164.25p 168.00p 164.00p 165.13p 47176
29/12/2014 164.50p 171.00p 163.00p 164.00p 58717
24/12/2014 158.00p 159.75p 158.00p 159.50p 3242
23/12/2014 158.00p 164.00p 158.00p 159.75p 1560
22/12/2014 158.00p 160.00p 158.00p 159.63p 787
19/12/2014 160.00p 163.00p 158.00p 160.00p 20942
18/12/2014 160.00p 162.00p 156.50p 157.38p 174180
17/12/2014 163.00p 163.00p 156.50p 158.75p 5636
16/12/2014 152.00p 159.75p 150.00p 159.50p 55054
15/12/2014 156.00p 160.00p 149.50p 153.50p 28863
12/12/2014 153.00p 153.00p 149.50p 149.50p 6582
11/12/2014 149.00p 155.00p 149.00p 149.50p 24041
10/12/2014 155.00p 155.00p 147.50p 150.50p 118026
09/12/2014 145.25p 155.00p 145.00p 145.00p 23734
08/12/2014 150.00p 154.00p 146.98p 151.00p 111222
05/12/2014 146.00p 151.68p 141.05p 150.50p 57477
04/12/2014 145.00p 145.00p 137.25p 143.00p 12870
03/12/2014 136.00p 138.00p 136.00p 137.25p 76755
02/12/2014 138.75p 138.93p 133.00p 138.00p 95186
01/12/2014 135.25p 138.80p 135.00p 136.00p 7342
28/11/2014 138.00p 139.00p 135.50p 139.00p 10000
27/11/2014 138.50p 138.50p 134.50p 135.50p 978
26/11/2014 136.00p 135.50p 135.50p 135.50p 0
25/11/2014 136.00p 139.50p 134.50p 135.50p 3000
24/11/2014 140.00p 142.00p 139.50p 139.50p 2569
21/11/2014 136.00p 142.00p 136.00p 141.00p 6652
20/11/2014 141.00p 141.00p 140.00p 140.63p 350
19/11/2014 139.28p 140.00p 135.50p 140.00p 11744
18/11/2014 139.00p 139.00p 136.50p 138.50p 111163
17/11/2014 136.50p 136.50p 135.00p 136.50p 15421
14/11/2014 140.73p 140.73p 139.00p 139.00p 699
13/11/2014 143.00p 143.50p 138.00p 139.00p 28167
12/11/2014 143.00p 143.50p 143.00p 143.50p 1050
11/11/2014 143.00p 143.50p 140.00p 143.50p 717
10/11/2014 140.25p 143.50p 143.50p 143.50p 0
07/11/2014 140.25p 143.50p 138.50p 143.50p 9319
06/11/2014 140.90p 142.50p 138.25p 142.50p 63753
05/11/2014 140.90p 142.50p 140.56p 142.50p 1800
04/11/2014 140.75p 143.50p 140.00p 141.50p 7007
03/11/2014 143.75p 143.75p 140.25p 142.62p 857
31/10/2014 138.00p 144.00p 138.00p 142.25p 210385
30/10/2014 136.75p 139.75p 131.00p 136.63p 1060182
29/10/2014 135.00p 136.00p 131.50p 131.50p 3980
28/10/2014 135.50p 137.50p 137.50p 137.50p 0
27/10/2014 135.50p 141.00p 135.50p 137.50p 153625
24/10/2014 145.60p 145.60p 137.50p 141.00p 685
23/10/2014 139.50p 139.50p 137.50p 137.50p 49
22/10/2014 144.16p 144.16p 137.50p 137.50p 22000
21/10/2014 145.00p 146.50p 137.30p 137.50p 10934
20/10/2014 144.50p 144.50p 137.50p 137.50p 4318
17/10/2014 139.75p 144.32p 137.50p 137.50p 21247
16/10/2014 139.75p 139.75p 137.50p 137.50p 1060
15/10/2014 140.00p 143.81p 137.50p 137.50p 9429
14/10/2014 139.75p 142.00p 138.94p 140.00p 30317
13/10/2014 136.25p 141.38p 130.00p 130.00p 105210
10/10/2014 140.50p 144.11p 140.50p 140.50p 13419
09/10/2014 137.10p 143.63p 137.10p 141.00p 5498
08/10/2014 137.00p 143.44p 137.00p 140.13p 1492
07/10/2014 143.26p 143.26p 140.13p 140.13p 1546
06/10/2014 143.48p 143.48p 140.50p 140.50p 137
03/10/2014 143.48p 143.48p 137.10p 140.50p 5875
02/10/2014 143.48p 143.48p 136.00p 140.50p 2713
01/10/2014 136.00p 143.51p 136.00p 136.00p 194461
30/09/2014 145.25p 145.25p 140.00p 140.00p 48190
29/09/2014 145.00p 153.00p 145.00p 145.00p 8631
26/09/2014 150.00p 153.50p 145.00p 149.75p 23244
25/09/2014 145.00p 153.00p 145.00p 145.00p 4533
24/09/2014 145.25p 150.00p 145.25p 145.25p 14338
23/09/2014 150.25p 156.75p 145.48p 150.00p 28188
22/09/2014 147.00p 150.00p 147.00p 147.00p 20960
19/09/2014 147.00p 152.97p 147.00p 147.00p 10543
18/09/2014 148.25p 152.71p 146.50p 149.00p 3495
17/09/2014 147.00p 149.75p 144.12p 146.50p 9530
16/09/2014 146.50p 146.50p 142.50p 143.50p 1574363
15/09/2014 145.15p 145.15p 141.00p 142.50p 12000
12/09/2014 142.00p 145.00p 140.51p 141.00p 21879
11/09/2014 139.75p 146.00p 139.75p 140.00p 19537
10/09/2014 144.00p 146.75p 140.00p 146.50p 58635
09/09/2014 147.50p 150.00p 140.90p 146.00p 48572
08/09/2014 155.00p 161.05p 147.00p 149.50p 1241319
05/09/2014 158.25p 160.95p 156.30p 156.62p 27422
04/09/2014 155.00p 161.00p 155.00p 155.00p 28474
03/09/2014 169.75p 169.75p 155.50p 159.25p 30765
02/09/2014 161.00p 166.00p 160.00p 166.00p 31371
01/09/2014 155.00p 165.00p 155.00p 160.00p 78942
29/08/2014 158.00p 158.00p 150.00p 152.50p 25092
28/08/2014 158.00p 158.00p 150.57p 152.50p 27388
27/08/2014 154.65p 158.00p 154.00p 154.00p 35428
26/08/2014 160.00p 160.00p 151.00p 160.00p 32582
22/08/2014 157.00p 157.00p 151.50p 154.00p 3442
21/08/2014 155.00p 155.39p 151.50p 151.50p 287965
20/08/2014 152.00p 155.00p 150.00p 155.00p 84490
19/08/2014 155.00p 160.00p 153.02p 153.50p 75288
18/08/2014 155.00p 160.00p 150.00p 160.00p 92428
15/08/2014 154.00p 155.00p 151.50p 151.50p 10753
14/08/2014 155.00p 155.00p 147.00p 155.00p 72986
13/08/2014 150.00p 152.50p 150.00p 152.50p 117689
12/08/2014 150.00p 150.17p 150.00p 150.00p 10627
11/08/2014 149.75p 150.00p 145.25p 150.00p 74677
08/08/2014 152.00p 152.00p 147.50p 147.50p 16515
07/08/2014 151.25p 157.00p 150.00p 151.00p 87439
06/08/2014 154.50p 158.00p 150.00p 158.00p 133332
05/08/2014 150.00p 154.08p 147.55p 150.00p 80723
04/08/2014 168.00p 174.46p 140.00p 148.00p 216272
01/08/2014 135.00p 140.00p 133.00p 140.00p 18700
31/07/2014 133.00p 136.00p 131.50p 135.50p 0
30/07/2014 133.00p 136.00p 131.50p 135.50p 0
29/07/2014 133.00p 136.00p 131.50p 135.50p 0
28/07/2014 133.00p 136.00p 131.50p 135.50p 8000
25/07/2014 130.00p 131.50p 130.00p 131.50p 750
24/07/2014 132.00p 132.00p 127.50p 127.50p 3713
23/07/2014 124.00p 127.50p 124.00p 127.50p 763
22/07/2014 124.00p 129.00p 124.00p 127.50p 57600
21/07/2014 131.00p 131.00p 124.00p 127.50p 11251
18/07/2014 124.00p 128.00p 124.00p 128.00p 9414
17/07/2014 131.00p 131.00p 122.00p 127.00p 13515
16/07/2014 125.00p 127.50p 122.50p 127.00p 0
15/07/2014 125.00p 127.50p 122.50p 127.50p 10820
14/07/2014 124.00p 124.00p 120.00p 122.50p 3000
11/07/2014 125.00p 128.50p 120.00p 120.00p 83590
10/07/2014 130.00p 130.00p 121.00p 128.50p 30736
09/07/2014 135.00p 137.50p 130.00p 134.00p 121161
08/07/2014 141.89p 141.89p 135.50p 137.50p 0
07/07/2014 141.89p 141.89p 135.50p 138.63p 0

*Close Price adjusted for both dividends and splits