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
Nov 20, 2019 295.00 298.50 279.00 296.50 2,486,448
Nov 19, 2019 241.62 245.00 239.00 242.50 61,496
Nov 18, 2019 240.82 244.50 235.52 239.00 49,486
Nov 15, 2019 240.50 246.35 240.50 245.00 893,637
Nov 14, 2019 246.00 247.00 241.50 245.00 327,758
Nov 13, 2019 240.00 249.00 238.50 249.00 272,440
Nov 12, 2019 229.94 249.00 229.94 238.50 134,497
Nov 11, 2019 230.00 232.00 225.00 231.00 60,575
Nov 8, 2019 224.00 232.00 223.50 232.00 164,444
Nov 7, 2019 225.00 231.45 217.50 218.00 137,340
Nov 6, 2019 227.50 232.03 225.00 225.00 25,229
Nov 5, 2019 231.55 231.55 227.00 227.00 33,269
Nov 4, 2019 230.50 238.50 227.00 228.00 41,432
Nov 1, 2019 221.00 235.00 221.00 235.00 550,851
Oct 31, 2019 228.02 228.02 220.00 220.00 68,082
Oct 30, 2019 222.00 228.00 222.00 227.00 45,584
Oct 29, 2019 229.00 230.60 220.00 227.00 102,023
Oct 28, 2019 229.00 238.00 229.00 230.00 54,999
Oct 25, 2019 233.00 234.05 227.00 230.00 83,654
Oct 24, 2019 224.00 231.50 223.38 231.50 114,239
Oct 23, 2019 225.50 226.00 217.50 220.50 61,715
Oct 22, 2019 225.00 226.08 222.50 223.50 93,749
Oct 21, 2019 231.00 232.00 224.00 226.00 107,324
Oct 18, 2019 226.00 231.13 226.00 230.00 232,630
Oct 17, 2019 221.33 232.38 220.43 228.00 217,983
Oct 16, 2019 203.00 225.00 203.00 223.00 1,009,604
Oct 15, 2019 203.00 205.00 200.00 204.00 126,265
Oct 14, 2019 205.00 205.00 199.03 201.00 277,360
Oct 11, 2019 200.00 206.00 192.80 200.50 202,422
Oct 10, 2019 204.00 208.00 198.60 203.00 25,318
Oct 9, 2019 206.50 207.90 198.00 198.00 81,437
Oct 8, 2019 210.90 210.90 204.00 205.50 40,913
Oct 7, 2019 209.00 210.00 208.00 210.00 36,195
Oct 4, 2019 207.50 210.00 205.00 205.00 476,430
Oct 3, 2019 207.45 215.00 205.00 205.00 60,833
Oct 2, 2019 215.50 215.50 203.60 208.00 572,082
Oct 1, 2019 215.82 216.25 213.00 214.00 130,121
Sep 30, 2019 221.50 225.00 213.00 213.00 347,996
Sep 27, 2019 211.35 222.00 207.65 216.00 539,294
Sep 26, 2019 213.00 213.00 207.85 209.00 213,054
Sep 25, 2019 216.50 216.50 208.00 209.50 419,078
Sep 24, 2019 222.00 222.00 211.00 212.00 116,608
Sep 23, 2019 208.00 217.00 208.00 214.00 127,312
Sep 20, 2019 208.00 210.09 208.00 208.00 365,280
Sep 19, 2019 216.05 216.05 207.50 207.50 81,146
Sep 18, 2019 220.00 220.00 213.50 214.00 77,383
Sep 17, 2019 211.00 221.90 211.00 217.00 61,390
Sep 16, 2019 224.50 224.50 209.00 211.00 64,476
Sep 13, 2019 224.38 224.38 215.00 215.00 120,631
Sep 12, 2019 231.00 231.00 220.50 222.50 43,304
Showing 1 to 50 of 260