Carclo (CAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carclo

Date Open High Low Close* Volume
20/12/2024 24.20p 25.81p 25.03p 25.80p 45323
19/12/2024 24.20p 25.80p 23.00p 25.80p 210679
18/12/2024 27.00p 27.80p 23.99p 25.20p 430103
17/12/2024 28.00p 28.80p 26.70p 27.00p 232062
16/12/2024 29.60p 30.00p 26.31p 28.00p 416325
13/12/2024 29.40p 30.80p 29.00p 29.90p 41188
12/12/2024 29.40p 30.80p 29.20p 29.20p 59267
11/12/2024 28.00p 29.80p 27.70p 29.70p 162685
10/12/2024 27.60p 28.00p 27.25p 27.40p 139536
09/12/2024 31.80p 31.80p 27.00p 27.60p 666358
06/12/2024 31.00p 32.80p 29.00p 30.00p 626365
05/12/2024 35.20p 37.16p 30.38p 31.90p 1554322
04/12/2024 36.80p 40.00p 35.75p 37.90p 251196
03/12/2024 35.80p 38.80p 35.00p 35.70p 115434
02/12/2024 34.00p 39.00p 33.00p 35.00p 505236
29/11/2024 34.20p 34.00p 32.70p 33.00p 102827
28/11/2024 34.20p 33.89p 32.20p 32.80p 30671
27/11/2024 34.20p 35.00p 32.20p 33.90p 166442
26/11/2024 33.00p 35.00p 31.20p 34.80p 367580
25/11/2024 32.20p 33.00p 31.20p 32.10p 64990
22/11/2024 32.60p 33.00p 31.56p 32.60p 32867
21/11/2024 31.80p 33.00p 31.36p 32.40p 197409
20/11/2024 33.00p 34.20p 31.12p 31.30p 144983
19/11/2024 33.00p 34.80p 33.00p 33.50p 201625
18/11/2024 34.00p 36.80p 33.60p 34.20p 20442
15/11/2024 35.60p 36.80p 33.24p 33.40p 129024
14/11/2024 35.80p 37.20p 34.61p 35.40p 236616
13/11/2024 34.60p 35.80p 34.20p 35.10p 207209
12/11/2024 35.40p 35.40p 34.30p 34.30p 104071
11/11/2024 35.40p 35.40p 34.00p 34.00p 54120
08/11/2024 34.80p 35.80p 33.73p 34.60p 117454
07/11/2024 36.40p 37.24p 35.20p 35.40p 121408
06/11/2024 32.80p 37.60p 32.11p 36.10p 436843
05/11/2024 31.80p 32.60p 32.06p 32.10p 8458
04/11/2024 31.80p 34.33p 31.60p 32.10p 210973
01/11/2024 32.20p 32.80p 31.50p 32.00p 129239
31/10/2024 32.60p 33.33p 31.70p 31.70p 199479
30/10/2024 33.00p 35.40p 30.90p 33.00p 365459
29/10/2024 30.00p 32.20p 30.00p 32.10p 367272
28/10/2024 31.20p 33.83p 31.00p 31.40p 125288
25/10/2024 31.20p 34.80p 31.20p 32.20p 176088
24/10/2024 31.20p 31.20p 31.20p 33.10p 2604
23/10/2024 33.00p 34.20p 31.20p 33.10p 112704
22/10/2024 31.60p 34.00p 31.20p 32.10p 45598
21/10/2024 32.00p 33.00p 32.00p 32.70p 56996
18/10/2024 31.00p 34.80p 31.00p 32.00p 242809
17/10/2024 33.00p 34.00p 31.20p 33.00p 36443
16/10/2024 33.60p 34.81p 31.20p 32.60p 24862
15/10/2024 33.20p 34.40p 31.52p 33.00p 178700
14/10/2024 31.00p 35.00p 29.56p 33.80p 593461
11/10/2024 29.60p 31.40p 29.00p 29.80p 331717
10/10/2024 31.00p 32.80p 29.16p 30.20p 286227
09/10/2024 32.40p 33.80p 31.00p 31.20p 272768
08/10/2024 33.00p 33.40p 31.40p 32.40p 229984
07/10/2024 34.20p 34.80p 33.00p 33.40p 234377
04/10/2024 35.00p 35.08p 34.20p 34.40p 64637
03/10/2024 34.80p 35.40p 34.36p 34.80p 137878
02/10/2024 35.00p 36.06p 34.60p 34.60p 123418
01/10/2024 37.00p 37.00p 35.00p 35.40p 82468
30/09/2024 36.00p 36.97p 34.07p 35.40p 504840
27/09/2024 36.20p 38.20p 36.00p 37.00p 75434
26/09/2024 38.20p 38.20p 36.20p 36.90p 119564
25/09/2024 38.00p 36.80p 36.00p 36.80p 14094
24/09/2024 38.00p 40.00p 36.20p 36.70p 225737
23/09/2024 37.00p 38.38p 36.92p 37.20p 182923
20/09/2024 37.20p 38.49p 36.00p 36.30p 212169
19/09/2024 37.20p 38.00p 36.41p 37.60p 232048
18/09/2024 38.20p 39.00p 37.00p 37.50p 117151
17/09/2024 39.20p 40.00p 38.00p 38.40p 192344
16/09/2024 39.80p 40.61p 39.20p 39.80p 158198
13/09/2024 40.00p 41.53p 39.80p 40.20p 308869
12/09/2024 40.00p 41.20p 39.80p 40.30p 99278
11/09/2024 40.00p 41.00p 39.00p 39.80p 688323
10/09/2024 40.80p 42.00p 39.80p 40.70p 440653
09/09/2024 40.00p 43.44p 36.20p 40.00p 1343466
06/09/2024 40.00p 40.00p 36.00p 38.20p 984333
05/09/2024 32.00p 40.00p 31.89p 37.30p 2160696
04/09/2024 30.60p 30.88p 29.00p 30.50p 83201
03/09/2024 28.20p 32.40p 30.00p 30.80p 270888
02/09/2024 28.20p 32.00p 28.20p 31.10p 252405
30/08/2024 30.00p 31.00p 28.20p 29.80p 22833
29/08/2024 30.00p 31.00p 28.84p 30.10p 96948
28/08/2024 30.40p 31.40p 28.80p 29.70p 141396
27/08/2024 29.00p 31.80p 28.20p 29.40p 140372
23/08/2024 29.00p 30.00p 28.20p 28.80p 333351
22/08/2024 29.00p 31.00p 29.00p 29.70p 104936
21/08/2024 29.00p 31.48p 28.60p 30.50p 353521
20/08/2024 29.60p 32.40p 29.50p 29.50p 60978
19/08/2024 31.00p 31.70p 29.00p 29.90p 287151
16/08/2024 31.80p 31.88p 30.20p 30.50p 280282
15/08/2024 34.00p 34.00p 30.20p 31.90p 138360
14/08/2024 33.00p 34.00p 31.80p 32.30p 269972
13/08/2024 30.60p 33.00p 29.42p 31.50p 199756
12/08/2024 28.00p 30.00p 27.20p 30.00p 133156
09/08/2024 28.00p 29.60p 25.86p 28.80p 115366
08/08/2024 26.00p 29.60p 25.20p 27.40p 49971
07/08/2024 28.00p 29.50p 25.00p 25.00p 241281
06/08/2024 25.00p 29.44p 24.40p 28.60p 487800
05/08/2024 26.20p 28.80p 22.00p 24.00p 843706
02/08/2024 29.80p 30.00p 26.00p 26.00p 339141
01/08/2024 31.20p 32.20p 28.00p 29.00p 795118
31/07/2024 34.80p 37.00p 30.80p 32.40p 498682
30/07/2024 34.40p 34.80p 33.20p 33.60p 200638
29/07/2024 31.60p 34.80p 30.00p 33.50p 500349
26/07/2024 33.40p 33.40p 29.20p 31.40p 839961
25/07/2024 31.00p 34.00p 28.00p 32.60p 1813945
24/07/2024 26.00p 30.00p 26.00p 29.40p 851876
23/07/2024 25.00p 29.80p 23.40p 26.80p 2317012
22/07/2024 22.00p 25.00p 20.20p 24.00p 867706
19/07/2024 20.00p 22.00p 20.06p 21.20p 79255
18/07/2024 20.00p 22.00p 18.36p 21.00p 1161743
17/07/2024 24.00p 24.00p 21.20p 21.80p 381521
16/07/2024 22.00p 23.80p 20.58p 23.40p 601149
15/07/2024 20.60p 22.00p 19.00p 20.50p 5334
12/07/2024 20.60p 21.03p 20.50p 20.50p 56772
11/07/2024 20.60p 22.00p 19.10p 20.50p 63193
10/07/2024 20.60p 21.20p 20.29p 21.10p 6899
09/07/2024 20.60p 21.86p 19.75p 20.30p 88502
08/07/2024 20.20p 23.00p 18.20p 20.80p 228205
05/07/2024 19.80p 20.54p 19.10p 19.50p 94143
04/07/2024 21.00p 21.00p 19.19p 20.30p 199768
03/07/2024 20.00p 22.00p 19.10p 20.05p 512531
02/07/2024 19.90p 20.40p 18.50p 19.80p 223851
01/07/2024 18.90p 20.00p 18.50p 18.70p 518196
28/06/2024 18.40p 19.00p 18.40p 18.60p 47074
27/06/2024 18.40p 19.00p 18.00p 18.60p 8359
26/06/2024 18.40p 19.00p 18.00p 18.35p 64742
25/06/2024 18.60p 18.90p 18.10p 18.45p 45801
24/06/2024 18.60p 18.90p 18.10p 18.40p 148444
21/06/2024 18.50p 19.00p 18.55p 18.65p 10788
20/06/2024 18.50p 18.78p 18.10p 18.75p 74628
19/06/2024 18.50p 18.70p 18.38p 18.50p 204478
18/06/2024 18.10p 19.40p 17.79p 18.65p 28934
17/06/2024 18.10p 18.90p 18.10p 18.65p 30325
14/06/2024 18.00p 18.90p 18.00p 18.50p 236177
13/06/2024 19.00p 19.50p 18.00p 18.50p 115184
12/06/2024 19.00p 19.50p 18.20p 18.55p 355273
11/06/2024 18.90p 19.00p 18.20p 18.60p 153288
10/06/2024 18.50p 19.29p 16.10p 18.25p 275213
07/06/2024 16.80p 18.00p 16.10p 17.55p 888461
06/06/2024 16.00p 17.00p 14.30p 16.00p 261706
05/06/2024 15.00p 15.30p 14.50p 14.75p 154167
04/06/2024 15.00p 15.50p 14.10p 14.80p 40175
03/06/2024 15.00p 15.50p 14.10p 14.75p 133117
31/05/2024 15.00p 15.50p 14.00p 14.75p 9399
30/05/2024 15.00p 16.00p 14.10p 14.75p 120796
29/05/2024 14.10p 15.00p 13.10p 14.00p 15411
28/05/2024 14.10p 15.00p 13.10p 14.50p 69634
24/05/2024 14.50p 14.85p 13.70p 14.00p 55927
23/05/2024 13.00p 14.91p 13.00p 14.00p 20462
22/05/2024 13.00p 16.00p 13.00p 14.00p 25811
21/05/2024 13.00p 15.27p 13.10p 14.50p 35517
20/05/2024 13.00p 16.00p 13.00p 15.00p 5875
17/05/2024 15.00p 15.50p 13.00p 14.25p 2155
16/05/2024 15.00p 16.00p 13.10p 14.75p 398287
15/05/2024 13.10p 15.00p 12.10p 14.50p 456783
14/05/2024 13.90p 14.00p 11.90p 13.00p 109948
13/05/2024 12.60p 13.81p 12.00p 12.50p 77771
10/05/2024 12.50p 13.00p 11.80p 12.55p 110958
09/05/2024 11.50p 12.50p 11.00p 11.75p 9295
08/05/2024 11.50p 12.89p 11.10p 12.25p 134539
07/05/2024 11.50p 12.50p 11.00p 11.50p 244071
03/05/2024 12.00p 12.80p 11.10p 11.90p 63574
02/05/2024 12.00p 13.90p 12.00p 13.20p 147336
01/05/2024 13.30p 13.90p 12.60p 13.00p 60359
30/04/2024 13.30p 13.50p 12.50p 13.00p 241147
29/04/2024 12.00p 14.00p 12.00p 12.95p 412998
26/04/2024 9.65p 14.00p 8.98p 13.00p 2094327
25/04/2024 9.00p 9.00p 6.55p 7.43p 2304
24/04/2024 8.60p 8.60p 7.50p 7.50p 163056
23/04/2024 7.00p 7.50p 6.30p 7.50p 40287
22/04/2024 7.00p 8.00p 6.30p 8.00p 80785
19/04/2024 7.00p 7.48p 6.45p 7.48p 41697
18/04/2024 7.00p 6.93p 6.00p 6.93p 2499
17/04/2024 7.00p 7.15p 6.10p 6.93p 31050
16/04/2024 7.00p 7.25p 7.00p 7.18p 105637
15/04/2024 7.00p 7.12p 6.93p 6.93p 39000
12/04/2024 7.00p 8.00p 6.85p 6.85p 12252
11/04/2024 6.20p 7.18p 6.93p 6.93p 7500
10/04/2024 6.20p 7.25p 6.07p 7.25p 78391
09/04/2024 6.95p 7.49p 6.50p 7.25p 43684
08/04/2024 7.00p 7.50p 7.00p 7.50p 2108
05/04/2024 7.00p 7.22p 6.32p 7.00p 316641
04/04/2024 7.00p 7.40p 7.04p 7.40p 1290
03/04/2024 7.00p 7.30p 7.00p 7.25p 17404
02/04/2024 7.00p 7.68p 7.19p 7.55p 11811
29/03/2024 7.00p 7.80p 7.11p 7.45p 77708
28/03/2024 7.00p 7.80p 7.11p 7.45p 77708
27/03/2024 7.00p 8.00p 7.00p 7.45p 167188
26/03/2024 7.00p 7.80p 7.05p 7.50p 18168
25/03/2024 7.00p 7.98p 7.00p 7.50p 45472
22/03/2024 7.30p 8.00p 7.00p 8.00p 58319
21/03/2024 7.30p 9.00p 7.30p 8.15p 208192
20/03/2024 7.00p 7.65p 7.00p 8.15p 13356
19/03/2024 7.00p 7.95p 7.65p 7.65p 662
18/03/2024 7.00p 8.00p 7.30p 7.65p 26050
15/03/2024 7.00p 8.10p 7.20p 8.10p 0
14/03/2024 7.00p 7.70p 7.00p 7.20p 47627
13/03/2024 7.00p 9.00p 7.00p 8.00p 21725
12/03/2024 7.00p 9.00p 7.00p 8.00p 35269

*Close Price adjusted for both dividends and splits