Dark

CLLN
CARILLION PLC
stock LSE

Inactive

Jan 12, 2018

0.1420GBP-28.947%(-0.0579)56,593,899

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-01-12	0.1954	0.20700	0.12500	0.14200	-28.947%	56,593,899	0.000%
2018-01-11	0.2260	0.23920	0.19000	0.19985	-11.571%	21,510,396	-28.947%
2018-01-10	0.2100	0.22940	0.21000	0.22600	+8.393%	13,406,560	-37.168%
2018-01-09	0.2295	0.23610	0.20350	0.20850	-12.652%	20,683,820	-31.894%
2018-01-08	0.1929	0.24680	0.19100	0.23870	+26.363%	41,041,325	-40.511%
2018-01-05	0.1775	0.19300	0.17500	0.18890	+8.563%	12,818,436	-24.828%
2018-01-04	0.1750	0.17710	0.16800	0.17400	+2.353%	22,727,772	-18.391%
2018-01-03	0.1774	0.17750	0.16500	0.17000	-5.372%	15,233,674	-16.471%
2018-01-02	0.1703	0.18500	0.17010	0.17965	+2.657%	8,778,440	-20.957%
2017-12-28	0.1750	0.17875	0.17000	0.17500	0.000%	2,840,115	-18.857%
2017-12-27	0.1800	0.18000	0.16625	0.17500	+1.449%	4,650,201	-18.857%
2017-12-21	0.1675	0.17500	0.16500	0.17250	+1.471%	5,681,012	-17.681%
2017-12-20	0.1650	0.17500	0.16250	0.17000	+4.615%	5,962,329	-16.471%
2017-12-19	0.1650	0.17000	0.16250	0.16250	0.000%	2,639,664	-12.615%
2017-12-18	0.1750	0.17500	0.16000	0.16250	-2.985%	4,490,546	-12.615%
2017-12-15	0.1700	0.17500	0.16000	0.16750	+1.515%	10,790,640	-15.224%
2017-12-14	0.1550	0.17000	0.15500	0.16500	+3.125%	4,530,561	-13.939%
2017-12-13	0.1825	0.19250	0.15750	0.16000	-8.571%	11,913,859	-11.250%
2017-12-12	0.1725	0.18250	0.16750	0.17500	+6.061%	12,934,990	-18.857%
2017-12-11	0.1600	0.17250	0.15750	0.16500	+4.762%	6,236,138	-13.939%
2017-12-08	0.1500	0.16000	0.15000	0.15750	+5.000%	4,458,128	-9.841%
2017-12-07	0.1575	0.16750	0.14750	0.15000	-1.639%	6,684,381	-5.333%
2017-12-06	0.1650	0.17000	0.15250	0.15250	-8.955%	6,470,073	-6.885%
2017-12-05	0.1650	0.17000	0.16500	0.16750	+1.515%	4,345,216	-15.224%
2017-12-04	0.1675	0.17000	0.16500	0.16500	0.000%	5,535,975	-13.939%
2017-12-01	0.1675	0.17500	0.16500	0.16500	-1.493%	6,781,380	-13.939%
2017-11-30	0.1725	0.18000	0.16750	0.16750	-2.899%	15,712,174	-15.224%
2017-11-29	0.1725	0.18000	0.16500	0.17250	+4.545%	13,761,300	-17.681%
2017-11-28	0.1775	0.18250	0.16250	0.16500	-4.348%	11,103,045	-13.939%
2017-11-27	0.1625	0.19500	0.16250	0.17250	+4.545%	18,468,981	-17.681%
2017-11-24	0.1875	0.19000	0.16000	0.16500	-10.811%	16,653,964	-13.939%
2017-11-23	0.1950	0.20250	0.18250	0.18500	-3.896%	9,142,658	-23.243%
2017-11-22	0.2000	0.21500	0.19250	0.19250	-2.532%	14,749,686	-26.234%
2017-11-21	0.2225	0.22250	0.19000	0.19750	-7.059%	16,191,328	-28.101%
2017-11-20	0.2200	0.25500	0.20750	0.21250	-1.163%	27,901,188	-33.176%
2017-11-17	0.1850	0.30250	0.16500	0.21500	-48.193%	69,120,686	-33.953%
2017-11-16	0.4125	0.42750	0.41250	0.41500	-0.599%	4,130,691	-65.783%
2017-11-15	0.4400	0.45500	0.41750	0.41750	-3.468%	4,512,495	-65.988%
2017-11-14	0.4400	0.44500	0.42000	0.43250	-1.143%	4,552,061	-67.168%
2017-11-13	0.4575	0.46250	0.43500	0.43750	-2.235%	2,360,898	-67.543%
2017-11-10	0.4400	0.45500	0.44000	0.44750	+0.562%	1,659,778	-68.268%
2017-11-09	0.4475	0.45500	0.44000	0.44500	-0.559%	3,962,638	-68.090%
2017-11-08	0.4600	0.46750	0.44750	0.44750	-2.186%	4,636,615	-68.268%
2017-11-07	0.4575	0.47000	0.45500	0.45750	-0.543%	2,954,077	-68.962%
2017-11-06	0.4750	0.48250	0.45750	0.46000	0.000%	3,231,218	-69.130%
2017-11-03	0.4725	0.48000	0.45750	0.46000	-0.541%	6,574,764	-69.130%
2017-11-02	0.4475	0.48500	0.44750	0.46250	+3.933%	8,017,440	-69.297%
2017-11-01	0.4625	0.46250	0.44250	0.44500	-2.198%	2,894,292	-68.090%
2017-10-31	0.4650	0.47750	0.45500	0.45500	-1.087%	4,139,220	-68.791%
2017-10-30	0.4625	0.47250	0.45750	0.46000	0.000%	2,496,436	-69.130%
2017-10-27	0.4525	0.47250	0.44250	0.46000	+3.955%	3,688,819	-69.130%
2017-10-26	0.4550	0.46250	0.44000	0.44250	-3.804%	3,590,052	-67.910%
2017-10-25	0.4700	0.48000	0.45500	0.46000	-1.075%	4,158,990	-69.130%
2017-10-24	0.5250	0.54500	0.45250	0.46500	+6.286%	21,776,151	-69.462%
2017-10-23	0.4350	0.45250	0.43500	0.43750	0.000%	2,459,723	-67.543%
2017-10-20	0.4275	0.44250	0.42750	0.43750	+2.339%	2,351,571	-67.543%
2017-10-19	0.4400	0.44500	0.42750	0.42750	-2.841%	4,338,295	-66.784%
2017-10-18	0.4500	0.45500	0.43750	0.44000	-1.676%	2,378,150	-67.727%
2017-10-17	0.4450	0.45250	0.43750	0.44750	+0.562%	2,994,087	-68.268%
2017-10-16	0.4475	0.45250	0.44250	0.44500	0.000%	1,792,842	-68.090%
2017-10-13	0.4425	0.45500	0.43750	0.44500	+1.714%	4,955,398	-68.090%
2017-10-12	0.4275	0.48500	0.42750	0.43750	+0.575%	9,613,208	-67.543%
2017-10-11	0.4325	0.43750	0.42500	0.43500	-1.136%	7,330,306	-67.356%
2017-10-10	0.4500	0.46750	0.43750	0.44000	-2.762%	3,855,969	-67.727%
2017-10-09	0.4450	0.46750	0.43750	0.45250	+1.685%	3,365,602	-68.619%
2017-10-06	0.4625	0.47250	0.44500	0.44500	-2.198%	4,426,537	-68.090%
2017-10-05	0.4775	0.48500	0.45250	0.45500	-4.211%	4,416,329	-68.791%
2017-10-04	0.4850	0.49500	0.46500	0.47500	-1.042%	3,174,992	-70.105%
2017-10-03	0.5025	0.51250	0.47250	0.48000	-4.000%	3,998,088	-70.417%
2017-10-02	0.5250	0.54000	0.44750	0.50000	-2.439%	17,265,702	-71.600%
2017-09-29	0.5300	0.61250	0.50000	0.51250	-20.233%	27,521,523	-72.293%
2017-09-28	0.5700	0.67500	0.54750	0.64250	+14.222%	30,708,614	-77.899%
2017-09-27	0.5550	0.56500	0.51500	0.56250	+20.968%	22,967,696	-74.756%
2017-09-26	0.4550	0.47000	0.45250	0.46500	0.000%	5,206,992	-69.462%
2017-09-25	0.4325	0.46500	0.43000	0.46500	+6.897%	4,502,848	-69.462%
2017-09-22	0.4425	0.44500	0.43000	0.43500	-0.571%	1,103,182	-67.356%
2017-09-21	0.4300	0.46000	0.42250	0.43750	+2.339%	2,950,517	-67.543%
2017-09-20	0.4200	0.44500	0.41750	0.42750	+2.395%	4,878,134	-66.784%
2017-09-19	0.4275	0.44500	0.41750	0.41750	-1.765%	4,955,391	-65.988%
2017-09-18	0.4300	0.44250	0.42250	0.42500	-3.365%	2,925,637	-66.588%
2017-09-15	0.4533	0.45330	0.41810	0.43980	-1.124%	13,047,727	-67.713%
2017-09-14	0.4607	0.46500	0.44090	0.44480	-1.046%	3,835,531	-68.076%
2017-09-13	0.4582	0.45820	0.44000	0.44950	0.000%	3,637,857	-68.409%
2017-09-12	0.4414	0.45110	0.42010	0.44950	+4.147%	5,085,770	-68.409%
2017-09-11	0.4300	0.43540	0.40570	0.43160	-1.618%	11,721,027	-67.099%
2017-09-08	0.4524	0.45650	0.43500	0.43870	-2.835%	6,105,211	-67.632%
2017-09-07	0.4548	0.46680	0.44370	0.45150	+0.333%	3,914,681	-68.549%
2017-09-06	0.4807	0.49280	0.44350	0.45000	-6.152%	7,460,392	-68.444%
2017-09-05	0.4946	0.49770	0.46980	0.47950	-1.032%	6,133,749	-70.386%
2017-09-04	0.4260	0.48950	0.42600	0.48450	+14.215%	10,170,971	-70.691%
2017-09-01	0.4492	0.45340	0.41320	0.42420	-3.831%	9,647,701	-66.525%
2017-08-31	0.4516	0.46400	0.43000	0.44110	-2.970%	6,094,971	-67.808%
2017-08-30	0.4836	0.48360	0.45200	0.45460	-3.707%	3,100,223	-68.764%
2017-08-29	0.4972	0.51550	0.47000	0.47210	-5.048%	4,716,232	-69.922%
2017-08-25	0.4720	0.51000	0.47200	0.49720	+5.810%	10,415,301	-71.440%
2017-08-24	0.4282	0.47740	0.42820	0.46990	+10.409%	9,765,589	-69.781%
2017-08-23	0.4839	0.48600	0.40150	0.42560	-11.407%	15,120,063	-66.635%
2017-08-22	0.4916	0.49930	0.46260	0.48040	-4.016%	5,958,909	-70.441%
2017-08-21	0.5090	0.52650	0.49130	0.50050	-1.087%	3,838,803	-71.628%
2017-08-18	0.5050	0.51800	0.49710	0.50600	+0.697%	3,175,224	-71.937%
2017-08-17	0.5020	0.52400	0.49500	0.50250	+0.621%	5,753,703	-71.741%
2017-08-16	0.5200	0.53300	0.49620	0.49940	-3.776%	10,345,163	-71.566%
2017-08-15	0.5485	0.55350	0.51300	0.51900	-5.378%	5,991,973	-72.640%
2017-08-14	0.5700	0.57350	0.54150	0.54850	-3.518%	3,633,419	-74.111%
2017-08-11	0.5605	0.56850	0.53600	0.56850	+1.973%	3,974,652	-75.022%
2017-08-10	0.5710	0.58150	0.54200	0.55750	-1.502%	4,757,057	-74.529%
2017-08-09	0.5700	0.58000	0.55600	0.56600	-0.352%	6,551,384	-74.912%
2017-08-08	0.5800	0.59750	0.56450	0.56800	-2.405%	6,082,888	-75.000%
2017-08-07	0.5645	0.58900	0.55800	0.58200	+2.918%	6,593,038	-75.601%
2017-08-04	0.5820	0.58650	0.55700	0.56550	-1.481%	6,717,353	-74.889%
2017-08-03	0.5350	0.59400	0.53350	0.57400	+6.890%	14,477,302	-75.261%
2017-08-02	0.5375	0.55000	0.50000	0.53700	+0.845%	12,409,312	-73.557%
2017-08-01	0.5575	0.56050	0.52500	0.53250	-6.250%	17,801,283	-73.333%
2017-07-31	0.5905	0.60200	0.56400	0.56800	-2.405%	10,033,303	-75.000%
2017-07-28	0.5925	0.60050	0.57400	0.58200	-2.103%	5,544,264	-75.601%
2017-07-27	0.5980	0.61350	0.59000	0.59450	-0.252%	5,858,941	-76.114%
2017-07-26	0.6050	0.61800	0.59200	0.59600	-1.812%	6,808,032	-76.174%
2017-07-25	0.6350	0.63500	0.58550	0.60700	-4.183%	17,999,504	-76.606%
2017-07-24	0.6050	0.66900	0.57250	0.63350	+5.671%	15,402,872	-77.585%
2017-07-21	0.6500	0.66000	0.58350	0.59950	-6.620%	16,699,260	-76.314%
2017-07-20	0.6800	0.68400	0.63450	0.64200	-5.588%	16,176,666	-77.882%
2017-07-19	0.7180	0.73450	0.67250	0.68000	-3.683%	17,906,784	-79.118%
2017-07-18	0.6850	0.75850	0.68500	0.70600	+5.531%	43,562,348	-79.887%
2017-07-17	0.6000	0.70600	0.58000	0.66900	+19.145%	55,739,704	-78.774%
2017-07-14	0.5650	0.62050	0.55350	0.56150	+1.262%	35,293,022	-74.711%
2017-07-13	0.5700	0.64800	0.49510	0.55450	-3.059%	67,461,776	-74.391%
2017-07-12	0.7940	0.80600	0.55150	0.57200	-26.573%	55,686,576	-75.175%
2017-07-11	1.1600	1.19700	0.76200	0.77900	-33.476%	60,789,624	-81.772%
2017-07-10	1.2000	1.36800	1.13800	1.17100	-39.042%	52,004,505	-87.874%
2017-07-07	1.9030	1.92600	1.88400	1.92100	+1.159%	3,925,503	-92.608%
2017-07-06	1.8920	1.92700	1.88200	1.89900	+0.636%	3,113,306	-92.522%
2017-07-05	1.8600	1.89400	1.85300	1.88700	+1.725%	2,177,423	-92.475%
2017-07-04	1.8630	1.90300	1.85500	1.85500	-1.067%	2,760,823	-92.345%
2017-07-03	1.8650	1.89100	1.82200	1.87500	+0.375%	4,885,300	-92.427%
2017-06-30	1.8830	1.88300	1.83300	1.86800	-0.691%	3,827,412	-92.398%
2017-06-29	1.9130	1.92400	1.87800	1.88100	-1.570%	2,855,763	-92.451%
2017-06-28	1.9010	1.91700	1.87900	1.91100	+0.632%	2,367,166	-92.569%
2017-06-27	1.9550	1.95700	1.89200	1.89900	-2.914%	3,027,846	-92.522%
2017-06-26	1.9660	1.99900	1.94400	1.95600	-1.262%	1,726,173	-92.740%
2017-06-23	1.9480	2.02400	1.94800	1.98100	+2.536%	6,293,775	-92.832%
2017-06-22	1.9530	1.95300	1.90200	1.93200	-1.126%	3,270,835	-92.650%
2017-06-21	1.9670	1.96700	1.93700	1.95400	-0.458%	1,763,164	-92.733%
2017-06-20	1.9760	2.00100	1.95800	1.96300	-1.158%	1,751,543	-92.766%
2017-06-19	1.9770	2.00600	1.96600	1.98600	+0.506%	1,990,273	-92.850%
2017-06-16	1.9750	1.99500	1.95600	1.97600	+0.152%	4,781,469	-92.814%
2017-06-15	2.0100	2.01600	1.95700	1.97300	-1.694%	2,860,978	-92.803%
2017-06-14	1.9750	2.01000	1.96100	2.00700	+1.723%	3,064,924	-92.925%
2017-06-13	1.9700	1.98800	1.96000	1.97300	+0.101%	4,123,599	-92.803%
2017-06-12	1.9870	2.00900	1.94500	1.97100	-0.455%	4,280,496	-92.796%
2017-06-09	1.9440	2.00300	1.91300	1.98000	+0.559%	5,374,954	-92.828%
2017-06-08	1.9380	1.97400	1.92200	1.96900	+1.547%	3,725,333	-92.788%
2017-06-07	1.9290	1.94700	1.91700	1.93900	+0.937%	3,191,652	-92.677%
2017-06-06	2.0100	2.02000	1.92000	1.92100	-4.570%	6,101,905	-92.608%
2017-06-05	2.0690	2.07000	2.01300	2.01300	-2.471%	4,222,477	-92.946%
2017-06-02	2.0900	2.09000	2.06400	2.06400	-0.912%	3,109,184	-93.120%
2017-06-01	2.0390	2.08500	2.03900	2.08300	+2.409%	4,226,531	-93.183%
2017-05-31	2.0530	2.05300	2.02700	2.03400	-0.877%	3,174,730	-93.019%
2017-05-30	2.0550	2.06100	2.03800	2.05200	+0.244%	2,576,864	-93.080%
2017-05-26	2.0210	2.06700	2.02100	2.04700	+1.086%	3,284,797	-93.063%
2017-05-25	2.0320	2.04300	2.00200	2.02500	-0.049%	4,245,751	-92.988%
2017-05-24	2.0440	2.05000	2.02000	2.02600	-0.832%	2,815,701	-92.991%
2017-05-23	2.0650	2.08500	2.03900	2.04300	-1.161%	3,217,121	-93.049%
2017-05-22	2.0500	2.07300	2.02200	2.06700	+1.722%	3,273,609	-93.130%
2017-05-19	2.0110	2.04800	2.00300	2.03200	+1.246%	3,271,382	-93.012%
2017-05-18	2.0030	2.03000	1.99000	2.00700	-0.199%	4,823,292	-92.925%
2017-05-17	2.0290	2.04000	1.99300	2.01100	-1.373%	3,650,897	-92.939%
2017-05-16	2.0070	2.05700	1.98800	2.03900	+1.747%	5,214,257	-93.036%
2017-05-15	2.0390	2.04500	1.99300	2.00400	-1.668%	6,252,897	-92.914%
2017-05-12	2.0660	2.07400	2.01800	2.03800	-1.308%	4,622,865	-93.032%
2017-05-11	2.1250	2.12500	2.04700	2.06500	-6.814%	7,790,538	-93.123%
2017-05-10	2.2550	2.28300	2.18100	2.21600	-1.990%	8,461,594	-93.592%
2017-05-09	2.1640	2.27200	2.15900	2.26100	+4.870%	10,949,159	-93.720%
2017-05-08	2.1510	2.19700	2.12700	2.15600	+0.139%	6,014,592	-93.414%
2017-05-05	2.1110	2.15300	2.09100	2.15300	+2.038%	13,585,376	-93.405%
2017-05-04	2.1730	2.17400	2.10000	2.11000	-2.450%	7,149,977	-93.270%
2017-05-03	2.2810	2.28100	2.15700	2.16300	-5.048%	8,001,539	-93.435%
2017-05-02	2.2400	2.28000	2.21300	2.27800	+2.382%	4,806,576	-93.766%
2017-04-28	2.2280	2.24000	2.22100	2.22500	-0.135%	3,503,664	-93.618%
2017-04-27	2.2200	2.25100	2.22000	2.22800	+0.180%	6,065,743	-93.627%
2017-04-26	2.2230	2.24300	2.22100	2.22400	-0.045%	2,882,279	-93.615%
2017-04-25	2.2100	2.25200	2.21000	2.22500	+2.866%	8,391,865	-93.618%
2017-04-24	2.1430	2.17000	2.14300	2.16300	+1.169%	2,879,211	-93.435%
2017-04-21	2.1550	2.16300	2.13600	2.13800	-0.558%	1,613,789	-93.358%
2017-04-20	2.1510	2.16400	2.13300	2.15000	-0.093%	2,558,833	-93.395%
2017-04-19	2.1550	2.18600	2.14500	2.15200	-0.646%	3,554,282	-93.401%
2017-04-18	2.2090	2.21100	2.15300	2.16600	-2.035%	4,046,404	-93.444%
2017-04-13	2.2010	2.21500	2.18600	2.21100	+0.272%	2,343,621	-93.578%
2017-04-12	2.2010	2.22000	2.19000	2.20500	0.000%	4,290,322	-93.560%
2017-04-11	2.2060	2.21900	2.19300	2.20500	+0.364%	3,651,271	-93.560%
2017-04-10	2.1910	2.22000	2.18000	2.19700	+0.457%	5,483,406	-93.537%
2017-04-07	2.1980	2.19800	2.16600	2.18700	+0.092%	1,526,251	-93.507%
2017-04-06	2.1500	2.18500	2.14500	2.18500	+0.506%	2,914,801	-93.501%
2017-04-05	2.2000	2.20300	2.15400	2.17400	-0.957%	2,971,059	-93.468%
2017-04-04	2.2360	2.25000	2.19100	2.19500	-2.314%	3,245,906	-93.531%
2017-04-03	2.2280	2.26000	2.22000	2.24700	+0.762%	4,600,031	-93.680%
2017-03-31	2.1600	2.23500	2.15800	2.23000	+2.812%	4,604,741	-93.632%
2017-03-30	2.1670	2.18500	2.15800	2.16900	+0.092%	2,804,966	-93.453%
2017-03-29	2.1510	2.17300	2.10600	2.16700	+0.932%	3,795,045	-93.447%
2017-03-28	2.1730	2.17300	2.08400	2.14700	-2.231%	5,790,275	-93.386%
2017-03-27	2.1910	2.20300	2.17100	2.19600	-0.272%	2,190,258	-93.534%
2017-03-24	2.2050	2.21200	2.17700	2.20200	-0.091%	2,112,328	-93.551%
2017-03-23	2.1990	2.20400	2.17700	2.20400	+0.916%	2,609,899	-93.557%
2017-03-22	2.1980	2.21100	2.16900	2.18400	-0.682%	2,717,401	-93.498%
2017-03-21	2.2330	2.23300	2.19700	2.19900	-1.257%	1,915,665	-93.543%
2017-03-20	2.2260	2.25400	2.20600	2.22700	-0.358%	2,554,911	-93.624%
2017-03-17	2.2220	2.25700	2.21400	2.23500	-0.134%	19,011,914	-93.647%
2017-03-16	2.2230	2.24500	2.19100	2.23800	+1.681%	2,926,672	-93.655%
2017-03-15	2.2310	2.23800	2.18000	2.20100	-1.521%	5,412,461	-93.548%
2017-03-14	2.3390	2.33900	2.22400	2.23500	-3.954%	5,046,271	-93.647%
2017-03-13	2.2840	2.33600	2.28000	2.32700	+1.483%	3,760,739	-93.898%
2017-03-10	2.2890	2.30400	2.28100	2.29300	+0.614%	3,740,264	-93.807%
2017-03-09	2.2790	2.28200	2.25900	2.27900	-0.611%	2,842,871	-93.769%
2017-03-08	2.2550	2.29300	2.22000	2.29300	+1.192%	4,211,820	-93.807%
2017-03-07	2.1600	2.28100	2.16000	2.26600	+4.665%	5,786,266	-93.733%
2017-03-06	2.1640	2.20100	2.15500	2.16500	+0.231%	3,882,005	-93.441%
2017-03-03	2.1200	2.19500	2.12000	2.16000	+1.313%	4,585,690	-93.426%
2017-03-02	2.0740	2.18800	2.06000	2.13200	+3.195%	9,557,760	-93.340%
2017-03-01	2.2400	2.24000	2.03600	2.06600	-5.662%	13,963,596	-93.127%
2017-02-28	2.1400	2.19000	2.12600	2.19000	+2.336%	4,925,503	-93.516%
2017-02-27	2.0790	2.14700	2.07900	2.14000	+2.885%	3,713,399	-93.364%
2017-02-24	2.1280	2.13900	2.07600	2.08000	-2.347%	3,783,996	-93.173%
2017-02-23	2.1330	2.15200	2.12300	2.13000	-0.094%	2,879,117	-93.333%
2017-02-22	2.1660	2.16700	2.11400	2.13200	-1.570%	4,759,007	-93.340%
2017-02-21	2.1740	2.19500	2.14500	2.16600	-0.368%	4,654,039	-93.444%
2017-02-20	2.1660	2.18800	2.16500	2.17400	+0.369%	3,067,588	-93.468%
2017-02-17	2.1710	2.17100	2.14100	2.16600	+0.885%	2,076,712	-93.444%
2017-02-16	2.1930	2.19300	2.13400	2.14700	-1.514%	3,925,676	-93.386%
2017-02-15	2.1890	2.22700	2.17400	2.18000	-2.286%	5,451,078	-93.486%
2017-02-14	2.2190	2.23600	2.20100	2.23100	+0.180%	1,741,257	-93.635%
2017-02-13	2.2550	2.27700	2.21300	2.22700	-1.285%	1,818,522	-93.624%
2017-02-10	2.2220	2.25700	2.20700	2.25600	+1.713%	3,330,654	-93.706%
2017-02-09	2.1900	2.22000	2.18200	2.21800	+1.557%	2,571,891	-93.598%
2017-02-08	2.1700	2.21200	2.16800	2.18400	+0.971%	4,216,015	-93.498%
2017-02-07	2.1640	2.18200	2.16100	2.16300	-0.185%	2,229,091	-93.435%
2017-02-06	2.1780	2.18600	2.16200	2.16700	-0.505%	1,974,876	-93.447%
2017-02-03	2.1750	2.19100	2.16000	2.17800	+0.138%	2,561,753	-93.480%
2017-02-02	2.2000	2.30000	2.15800	2.17500	-1.450%	3,723,988	-93.471%
2017-02-01	2.1730	2.21000	2.14900	2.20700	+2.413%	3,285,785	-93.566%
2017-01-31	2.1630	2.18800	2.14400	2.15500	-1.101%	2,818,283	-93.411%
2017-01-30	2.2000	2.21600	2.15700	2.17900	-0.864%	3,005,331	-93.483%
2017-01-27	2.2780	2.27800	2.18300	2.19800	-3.300%	3,685,321	-93.540%
2017-01-26	2.2940	2.31300	2.26600	2.27300	-0.699%	1,107,990	-93.753%
2017-01-25	2.2950	2.30700	2.23500	2.28900	+0.263%	2,810,660	-93.796%
2017-01-24	2.3330	2.34600	2.27800	2.28300	-2.934%	2,681,838	-93.780%
2017-01-23	2.3450	2.38100	2.32900	2.35200	-0.254%	2,670,993	-93.963%
2017-01-20	2.3690	2.37200	2.32300	2.35800	-0.042%	1,426,731	-93.978%
2017-01-19	2.3560	2.39000	2.34100	2.35900	+0.127%	1,867,023	-93.981%
2017-01-18	2.3590	2.38600	2.32100	2.35600	-0.716%	2,180,135	-93.973%
2017-01-17	2.3780	2.38100	2.35100	2.37300	+0.211%	1,332,855	-94.016%
2017-01-16	2.3630	2.38000	2.31300	2.36800	-0.379%	1,792,584	-94.003%
2017-01-13	2.3500	2.38800	2.33500	2.37700	+1.799%	2,323,686	-94.026%
2017-01-12	2.3680	2.36800	2.31900	2.33500	-1.477%	2,082,663	-93.919%
2017-01-11	2.3720	2.37400	2.34400	2.37000	-0.042%	1,898,632	-94.008%
2017-01-10	2.3750	2.38000	2.33200	2.37100	-0.042%	1,981,109	-94.011%
2017-01-09	2.3870	2.39800	2.33600	2.37200	+0.084%	2,082,571	-94.013%
2017-01-06	2.3630	2.38300	2.34900	2.37000	+0.466%	1,807,313	-94.008%
2017-01-05	2.3570	2.38000	2.34600	2.35900	+0.298%	2,302,188	-93.981%
2017-01-04	2.3940	2.39900	2.35100	2.35200	-1.301%	3,647,194	-93.963%
2017-01-03	2.3590	2.39200	2.34300	2.38300	+0.975%	2,524,302	-94.041%
2016-12-29	2.3790	2.38700	2.35500	2.36000	-0.715%	904,629	-93.983%
2016-12-28	2.3720	2.40000	2.35200	2.37700	+1.149%	2,060,514	-94.026%
2016-12-22	2.3370	2.35500	2.32500	2.35000	0.000%	1,307,577	-93.957%
2016-12-21	2.3430	2.35100	2.29900	2.35000	+0.256%	1,878,332	-93.957%
2016-12-20	2.3700	2.38100	2.33100	2.34400	-1.055%	3,608,148	-93.942%
2016-12-19	2.3680	2.39900	2.33400	2.36900	+1.543%	2,689,863	-94.006%
2016-12-16	2.3340	2.36000	2.31100	2.33300	-0.299%	5,617,473	-93.913%
2016-12-15	2.3780	2.38200	2.31500	2.34000	-1.474%	5,081,609	-93.932%
2016-12-14	2.4150	2.41500	2.35900	2.37500	-1.452%	2,983,874	-94.021%
2016-12-13	2.4220	2.45000	2.40000	2.41000	-0.619%	2,360,022	-94.108%
2016-12-12	2.4350	2.48800	2.40600	2.42500	-0.165%	2,906,860	-94.144%
2016-12-09	2.4690	2.46900	2.39700	2.42900	-0.287%	3,340,806	-94.154%
2016-12-08	2.4810	2.48700	2.35600	2.43600	-1.016%	6,579,029	-94.171%
2016-12-07	2.6200	2.65000	2.40800	2.46100	-3.905%	8,141,101	-94.230%
2016-12-06	2.4990	2.58500	2.49400	2.56100	+1.386%	3,861,773	-94.455%
2016-12-05	2.4530	2.53000	2.43300	2.52600	+3.144%	2,368,240	-94.378%
2016-12-02	2.4760	2.49700	2.42800	2.44900	-1.011%	1,928,299	-94.202%
2016-12-01	2.4470	2.48000	2.44100	2.47400	+0.243%	1,753,512	-94.260%
2016-11-30	2.5400	2.54000	2.44500	2.46800	-0.524%	2,330,375	-94.246%
2016-11-29	2.4530	2.48100	2.45000	2.48100	+0.202%	1,978,067	-94.277%
2016-11-28	2.5110	2.52000	2.45000	2.47600	-0.881%	1,724,339	-94.265%
2016-11-25	2.5390	2.54400	2.46100	2.49800	-0.636%	2,409,039	-94.315%
2016-11-24	2.5180	2.54300	2.49600	2.51400	-0.278%	1,204,116	-94.352%
2016-11-23	2.5580	2.58600	2.51700	2.52100	-1.446%	1,381,060	-94.367%
2016-11-22	2.5490	2.56500	2.51900	2.55800	+0.709%	1,787,221	-94.449%
2016-11-21	2.5570	2.61200	2.50300	2.54000	-0.431%	2,117,389	-94.409%
2016-11-18	2.5630	2.56800	2.50500	2.55100	+0.433%	1,124,989	-94.434%
2016-11-17	2.5270	2.55500	2.51200	2.54000	-0.118%	1,277,513	-94.409%
2016-11-16	2.5860	2.61800	2.52300	2.54300	-2.192%	1,372,692	-94.416%
2016-11-15	2.5730	2.60800	2.57300	2.60000	+0.932%	1,843,464	-94.538%
2016-11-14	2.5530	2.58900	2.53100	2.57600	+2.385%	1,799,113	-94.488%
2016-11-11	2.5550	2.55900	2.51000	2.51600	-0.789%	1,808,374	-94.356%
2016-11-10	2.5160	2.59400	2.48400	2.53600	+2.382%	2,545,169	-94.401%
2016-11-09	2.4020	2.50300	2.38300	2.47700	+1.226%	2,048,035	-94.267%
2016-11-08	2.4380	2.47600	2.41300	2.44700	-0.609%	1,434,112	-94.197%
2016-11-07	2.4430	2.47300	2.41400	2.46200	+1.400%	1,846,137	-94.232%
2016-11-04	2.5300	2.53500	2.42200	2.42800	-4.560%	2,715,048	-94.152%
2016-11-03	2.5020	2.58600	2.50200	2.54400	+1.395%	2,480,301	-94.418%
2016-11-02	2.5330	2.54800	2.50300	2.50900	-0.987%	2,585,441	-94.340%
2016-11-01	2.5150	2.56600	2.48100	2.53400	+0.916%	2,532,269	-94.396%
2016-10-31	2.5210	2.53700	2.47400	2.51100	-1.181%	1,405,262	-94.345%
2016-10-28	2.4920	2.55800	2.46700	2.54100	+2.295%	1,861,120	-94.412%
2016-10-27	2.5190	2.51900	2.46300	2.48400	-0.957%	1,348,220	-94.283%
2016-10-26	2.4840	2.51400	2.46900	2.50800	+0.320%	1,444,618	-94.338%
2016-10-25	2.5000	2.52200	2.48500	2.50000	-0.319%	1,195,105	-94.320%
2016-10-24	2.5180	2.55600	2.50300	2.50800	+0.360%	1,602,941	-94.338%
2016-10-21	2.5040	2.50400	2.47400	2.49900	+0.080%	996,800	-94.318%
2016-10-20	2.5260	2.56100	2.48200	2.49700	-1.226%	1,593,679	-94.313%
2016-10-19	2.5100	2.53600	2.48500	2.52800	+0.198%	1,467,047	-94.383%
2016-10-18	2.4750	2.53900	2.47500	2.52300	+2.229%	2,770,834	-94.372%
2016-10-17	2.4600	2.51100	2.45100	2.46800	-0.564%	1,762,343	-94.246%
2016-10-14	2.4140	2.49900	2.41200	2.48200	+2.945%	2,994,884	-94.279%
2016-10-13	2.4680	2.46800	2.40000	2.41100	-2.665%	3,045,489	-94.110%
2016-10-12	2.5090	2.51800	2.45600	2.47700	-1.118%	1,657,660	-94.267%
2016-10-11	2.4940	2.51000	2.46400	2.50500	+1.008%	2,029,492	-94.331%
2016-10-10	2.5460	2.54600	2.45200	2.48000	-1.274%	2,818,539	-94.274%
2016-10-07	2.5370	2.56200	2.49900	2.51200	-0.515%	1,602,350	-94.347%
2016-10-06	2.5720	2.57700	2.51600	2.52500	-0.551%	1,568,899	-94.376%
2016-10-05	2.5500	2.56500	2.50700	2.53900	-0.743%	1,969,524	-94.407%
2016-10-04	2.5400	2.61200	2.52000	2.55800	+1.912%	2,949,929	-94.449%
2016-10-03	2.4800	2.52800	2.48000	2.51000	+1.251%	2,303,486	-94.343%
2016-09-30	2.5090	2.50900	2.45500	2.47900	-2.555%	3,700,495	-94.272%
2016-09-29	2.6300	2.63000	2.51600	2.54400	-1.700%	2,848,752	-94.418%
2016-09-28	2.5580	2.60000	2.55600	2.58800	+1.730%	2,492,222	-94.513%
2016-09-27	2.5720	2.59600	2.49600	2.54400	-0.625%	1,629,456	-94.418%
2016-09-26	2.6210	2.62100	2.54800	2.56000	-2.439%	1,935,596	-94.453%
2016-09-23	2.6200	2.63400	2.59100	2.62400	+0.613%	1,123,885	-94.588%
2016-09-22	2.5940	2.62800	2.57700	2.60800	+1.637%	1,897,513	-94.555%
2016-09-21	2.5530	2.58700	2.54700	2.56600	+1.024%	3,017,752	-94.466%
2016-09-20	2.5750	2.57600	2.52400	2.54000	-1.665%	2,295,949	-94.409%
2016-09-19	2.6390	2.63900	2.54400	2.58300	-0.039%	1,817,998	-94.503%
2016-09-16	2.5760	2.59200	2.54900	2.58400	+0.701%	2,723,347	-94.505%
2016-09-15	2.5600	2.61500	2.54200	2.56600	0.000%	1,418,758	-94.466%
2016-09-14	2.5960	2.61100	2.56400	2.56600	-0.388%	1,358,661	-94.466%
2016-09-13	2.6180	2.65200	2.56900	2.57600	-1.075%	1,062,916	-94.488%
2016-09-12	2.6210	2.63200	2.57000	2.60400	-0.724%	1,363,274	-94.547%
2016-09-09	2.6460	2.72100	2.61800	2.62300	-1.613%	1,483,230	-94.586%
2016-09-08	2.6450	2.68400	2.62800	2.66600	+0.908%	1,389,025	-94.674%
2016-09-07	2.6570	2.66500	2.62500	2.64200	-0.565%	1,530,153	-94.625%
2016-09-06	2.7110	2.72700	2.64500	2.65700	-1.593%	1,802,331	-94.656%
2016-09-05	2.6580	2.70600	2.59300	2.70000	+3.409%	3,223,344	-94.741%
2016-09-02	2.6210	2.63100	2.54500	2.61100	+0.578%	1,912,933	-94.561%
2016-09-01	2.5710	2.63900	2.55900	2.59600	-0.231%	2,933,689	-94.530%
2016-08-31	2.7080	2.72000	2.59800	2.60200	-4.409%	3,735,026	-94.543%
2016-08-30	2.7100	2.74700	2.68600	2.72200	-3.372%	3,221,874	-94.783%
2016-08-25	2.8950	2.91100	2.77700	2.81700	-4.895%	3,669,191	-94.959%
2016-08-24	2.8980	3.01400	2.87700	2.96200	0.000%	2,700,759	-95.206%
2016-08-23	2.9000	2.98700	2.88000	2.96200	+3.494%	1,681,868	-95.206%
2016-08-22	2.8540	2.89300	2.82300	2.86200	+0.633%	1,098,290	-95.038%
2016-08-19	2.8640	2.88200	2.82600	2.84400	-0.315%	1,119,534	-95.007%
2016-08-18	2.8590	2.86300	2.82600	2.85300	+0.352%	998,578	-95.023%
2016-08-17	2.8780	2.87800	2.79400	2.84300	-0.525%	1,519,385	-95.005%
2016-08-16	2.8930	2.89300	2.81600	2.85800	-0.798%	2,093,198	-95.031%
2016-08-15	2.9000	2.91100	2.85900	2.88100	+0.209%	1,219,417	-95.071%
2016-08-12	2.8660	2.89000	2.85000	2.87500	+1.161%	1,817,617	-95.061%
2016-08-11	2.8690	2.86900	2.77700	2.84200	+1.319%	1,222,588	-95.004%
2016-08-10	2.7400	2.80600	2.74000	2.80500	+1.667%	955,115	-94.938%
2016-08-09	2.7240	2.76000	2.69600	2.75900	+2.147%	1,717,755	-94.853%
2016-08-08	2.7230	2.75600	2.69200	2.70100	+0.260%	1,481,835	-94.743%
2016-08-05	2.6880	2.70800	2.66200	2.69400	+1.278%	962,391	-94.729%
2016-08-04	2.6520	2.66700	2.62200	2.66000	+1.527%	1,211,442	-94.662%
2016-08-03	2.6410	2.65400	2.57800	2.62000	-0.304%	1,007,577	-94.580%
2016-08-02	2.6380	2.65400	2.56300	2.62800	-0.379%	1,436,945	-94.597%
2016-08-01	2.6740	2.67800	2.61700	2.63800	-1.087%	1,064,574	-94.617%
2016-07-29	2.6720	2.68900	2.65100	2.66700	+0.263%	981,488	-94.676%
2016-07-28	2.6460	2.69200	2.64600	2.66000	0.000%	823,987	-94.662%
2016-07-27	2.6260	2.70300	2.61300	2.66000	+1.877%	1,861,318	-94.662%
2016-07-26	2.6320	2.65400	2.58100	2.61100	+0.500%	1,071,744	-94.561%
2016-07-25	2.5700	2.61100	2.54600	2.59800	+1.405%	1,246,541	-94.534%
2016-07-22	2.5820	2.59600	2.54800	2.56200	-0.851%	1,157,812	-94.457%
2016-07-21	2.5550	2.59800	2.54500	2.58400	+1.453%	1,042,044	-94.505%

.dark-mode .Cj63tX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cj63tX{ color: #333333; background-color: white; border: 2px solid #333333; }CLLNCARILLION PLCstock LSE

CLLN
CARILLION PLC
stock LSE