Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Clipper Logistics Historic Prices

 
     
Date Open High Low Close Volume
Jul 9, 2020 336.27 338.42 324.00 324.00 182,785
Jul 8, 2020 335.00 339.50 320.00 320.00 51,986
Jul 7, 2020 337.60 340.00 321.49 340.00 288,257
Jul 6, 2020 309.50 340.00 309.50 334.50 199,115
Jul 3, 2020 310.00 312.00 300.50 300.50 138,248
Jul 2, 2020 304.50 306.00 296.00 300.00 122,606
Jul 1, 2020 302.50 305.00 285.00 300.00 147,224
Jun 30, 2020 302.50 302.50 289.50 295.00 183,208
Jun 29, 2020 283.00 302.50 283.00 300.00 94,615
Jun 26, 2020 283.50 291.50 281.64 289.50 27,959
Jun 25, 2020 290.00 299.50 283.50 288.50 73,895
Jun 24, 2020 290.00 300.00 290.00 299.00 13,150
Jun 23, 2020 290.00 305.00 290.00 290.00 54,049
Jun 22, 2020 290.00 306.03 290.00 293.50 40,698
Jun 19, 2020 294.28 305.00 294.28 305.00 31,164
Jun 18, 2020 308.00 308.00 290.00 305.00 56,807
Jun 17, 2020 307.88 309.165 300.00 308.00 32,112
Jun 16, 2020 317.50 317.50 301.00 305.00 40,355
Jun 15, 2020 313.00 313.00 295.50 295.50 34,592
Jun 12, 2020 292.00 315.00 290.00 315.00 712,675
Jun 11, 2020 295.00 313.00 291.451 295.50 53,603
Jun 10, 2020 313.00 314.50 295.00 299.50 84,643
Jun 9, 2020 301.52 310.50 294.45 304.00 87,353
Jun 8, 2020 304.00 305.50 290.50 300.00 459,989
Jun 5, 2020 298.50 309.50 291.00 295.00 298,447
Jun 4, 2020 299.50 300.00 290.00 290.00 212,932
Jun 3, 2020 292.00 300.00 290.00 293.00 90,399
Jun 2, 2020 306.00 315.29 290.50 292.00 1,673,191
Jun 1, 2020 288.20 290.00 276.00 289.00 20,123
May 29, 2020 288.15 290.00 277.50 290.00 24,646
May 28, 2020 288.15 295.00 276.50 287.00 123,068
May 27, 2020 289.00 292.50 276.00 290.00 152,119
May 26, 2020 280.00 290.00 270.50 278.50 114,454
May 25, 2020 265.00 0.00 0.00 279.50 0
May 22, 2020 265.00 279.50 263.00 279.50 65,089
May 21, 2020 259.60 265.317 252.00 260.00 54,480
May 20, 2020 255.00 264.00 250.00 250.00 171,638
May 19, 2020 232.76 267.50 230.50 260.00 409,110
May 18, 2020 229.00 234.00 224.45 234.00 37,195
May 15, 2020 210.00 229.00 210.00 229.00 108,488
May 14, 2020 211.40 218.524 209.50 210.00 45,630
May 13, 2020 225.00 225.00 209.00 211.00 191,118
May 12, 2020 225.00 229.50 212.00 225.50 45,131
May 11, 2020 225.00 225.00 211.141 225.00 42,281
May 8, 2020 0.00 0.00 0.00 220.00 0
May 7, 2020 218.00 224.00 213.16 220.00 36,222
May 6, 2020 204.50 226.50 204.292 226.50 207,724
May 5, 2020 213.52 213.52 204.50 210.00 69,413
May 4, 2020 213.20 213.20 204.00 209.00 45,130
May 1, 2020 219.50 219.50 208.50 210.00 25,609
Showing 1 to 50 of 260