Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2014 140.25p 144.00p 138.56p 140.00p 162383
22/08/2014 141.50p 143.11p 137.00p 139.00p 43273
21/08/2014 142.00p 144.00p 139.70p 141.50p 82993
20/08/2014 140.00p 142.25p 137.00p 139.25p 89820
19/08/2014 148.75p 148.75p 135.15p 137.00p 133128
18/08/2014 144.00p 148.31p 142.50p 143.75p 69456
15/08/2014 153.25p 154.50p 144.00p 146.75p 175577
14/08/2014 158.00p 164.00p 153.00p 154.25p 484257
13/08/2014 140.00p 153.25p 138.20p 151.00p 376222
12/08/2014 134.75p 140.00p 134.75p 138.75p 198494
11/08/2014 133.00p 137.00p 128.88p 135.75p 147966
08/08/2014 129.00p 133.00p 125.50p 131.50p 73963
07/08/2014 122.00p 134.60p 122.00p 130.00p 1252393
06/08/2014 115.00p 117.75p 115.00p 115.75p 61024
05/08/2014 115.00p 115.00p 113.00p 115.00p 78459
04/08/2014 114.00p 114.00p 112.46p 113.25p 59321
01/08/2014 116.00p 116.00p 110.50p 113.00p 80298
31/07/2014 115.00p 118.75p 115.00p 115.75p 112430
30/07/2014 115.50p 118.00p 115.00p 115.00p 79673
29/07/2014 117.50p 117.95p 116.75p 116.75p 51970
28/07/2014 116.75p 119.00p 116.75p 117.25p 31624
25/07/2014 118.25p 118.25p 116.00p 117.00p 21665
24/07/2014 118.75p 118.75p 116.00p 116.50p 120696
23/07/2014 117.00p 118.91p 115.00p 116.00p 101085
22/07/2014 115.75p 119.75p 115.00p 115.00p 51304
21/07/2014 115.00p 117.67p 114.75p 115.00p 38412
18/07/2014 117.00p 117.39p 115.00p 115.50p 46696
17/07/2014 115.00p 116.69p 113.00p 113.00p 13614
16/07/2014 114.75p 118.50p 113.00p 113.00p 62676
15/07/2014 116.75p 118.00p 113.00p 113.00p 54509
14/07/2014 116.00p 116.61p 113.50p 113.50p 44527
11/07/2014 115.25p 116.94p 113.39p 113.75p 94424
10/07/2014 115.50p 118.82p 115.50p 115.50p 78424
09/07/2014 117.75p 119.00p 115.75p 116.25p 55335
08/07/2014 117.50p 120.00p 115.50p 116.50p 78251
07/07/2014 118.75p 121.00p 117.00p 120.25p 111071
04/07/2014 115.00p 119.00p 115.00p 118.00p 52536
03/07/2014 117.00p 117.00p 115.00p 115.50p 28290
02/07/2014 117.00p 117.00p 115.00p 116.75p 124442
01/07/2014 111.50p 117.00p 111.00p 117.00p 142486
30/06/2014 113.75p 115.39p 111.13p 113.25p 189347
27/06/2014 110.00p 113.75p 108.50p 113.75p 387148
26/06/2014 108.50p 109.75p 108.50p 108.50p 38767
25/06/2014 111.50p 111.50p 107.50p 108.00p 41276
24/06/2014 112.00p 112.11p 107.25p 108.50p 79764
23/06/2014 113.25p 113.25p 111.15p 112.00p 27720
20/06/2014 113.25p 114.25p 111.00p 111.25p 121418
19/06/2014 111.00p 114.00p 111.00p 112.00p 432459
18/06/2014 111.00p 117.50p 109.00p 111.00p 246162
17/06/2014 110.25p 112.13p 106.75p 107.00p 323902
16/06/2014 117.00p 117.48p 110.00p 110.25p 248598
13/06/2014 116.00p 116.62p 113.00p 113.75p 130024
12/06/2014 116.00p 118.50p 116.00p 116.00p 73724
11/06/2014 122.50p 123.50p 117.50p 118.00p 239152
10/06/2014 125.00p 132.50p 122.00p 122.50p 754901
09/06/2014 125.25p 128.00p 122.50p 124.50p 159459
06/06/2014 116.25p 127.50p 116.25p 123.25p 252611
05/06/2014 116.25p 120.25p 116.25p 119.25p 127267
04/06/2014 116.00p 122.75p 116.00p 118.50p 243195
03/06/2014 108.00p 119.85p 108.00p 116.00p 431508
02/06/2014 108.25p 116.10p 108.25p 110.50p 120801
30/05/2014 108.25p 112.25p 108.25p 110.00p 196816
29/05/2014 108.25p 114.00p 108.25p 110.25p 127192
28/05/2014 108.25p 112.75p 108.25p 109.50p 118025
27/05/2014 108.50p 114.25p 108.00p 112.00p 245451
23/05/2014 109.00p 111.34p 107.50p 110.00p 113739
22/05/2014 110.00p 111.75p 106.00p 110.00p 238315
21/05/2014 115.00p 115.56p 103.50p 111.00p 1012031
20/05/2014 118.25p 119.25p 115.00p 115.00p 72891
19/05/2014 117.00p 118.75p 113.00p 113.00p 112427
16/05/2014 118.50p 118.50p 107.00p 115.25p 237302
15/05/2014 118.00p 120.75p 112.25p 116.00p 156442
14/05/2014 123.00p 123.00p 111.42p 117.75p 615358
13/05/2014 122.00p 124.25p 117.00p 119.50p 159558
12/05/2014 123.25p 128.96p 120.25p 120.50p 191859
09/05/2014 123.50p 132.00p 123.50p 124.00p 118840
08/05/2014 123.00p 129.75p 123.00p 124.00p 188484
07/05/2014 126.00p 130.75p 125.25p 125.25p 223136
06/05/2014 132.00p 133.50p 120.00p 126.00p 301457
02/05/2014 133.50p 137.25p 130.00p 132.00p 471322
01/05/2014 145.00p 180.00p 100.00p 131.75p 2422932
30/04/2014 181.75p 181.75p 177.70p 180.00p 60288
29/04/2014 181.00p 183.50p 179.00p 179.00p 52217
28/04/2014 183.00p 184.00p 181.00p 181.75p 37070
25/04/2014 183.75p 184.75p 179.75p 181.25p 50606
24/04/2014 180.00p 184.75p 180.00p 184.75p 33978
23/04/2014 187.25p 187.76p 177.25p 180.00p 84778
22/04/2014 187.75p 189.75p 183.77p 185.00p 85680
17/04/2014 182.00p 188.25p 182.00p 183.25p 46325
16/04/2014 184.25p 189.25p 182.75p 185.75p 82346
15/04/2014 182.25p 190.75p 182.25p 186.75p 38411
14/04/2014 183.00p 188.00p 182.25p 186.50p 639615
11/04/2014 186.00p 188.00p 182.00p 182.25p 58874
10/04/2014 187.00p 189.75p 186.25p 188.00p 20191
09/04/2014 189.25p 189.50p 186.88p 187.50p 61355
08/04/2014 192.25p 192.50p 184.00p 188.00p 107349
07/04/2014 180.00p 192.75p 177.75p 191.50p 327745
04/04/2014 175.00p 179.00p 172.00p 177.75p 116440
03/04/2014 179.00p 180.00p 176.15p 178.50p 305720
02/04/2014 177.25p 178.50p 177.00p 177.50p 48820
01/04/2014 179.50p 179.50p 176.25p 177.75p 103084
31/03/2014 179.00p 179.20p 176.17p 176.25p 106658
28/03/2014 180.75p 184.33p 173.00p 177.00p 111216
27/03/2014 182.00p 185.00p 179.30p 181.00p 70021
26/03/2014 179.25p 182.00p 177.75p 181.00p 63027
25/03/2014 178.00p 182.25p 176.00p 178.00p 33939
24/03/2014 178.25p 184.25p 176.25p 180.00p 54057
21/03/2014 182.50p 182.50p 177.50p 177.50p 63681
20/03/2014 185.75p 185.75p 175.75p 181.75p 39650
19/03/2014 185.25p 185.25p 178.25p 181.25p 78478
18/03/2014 186.00p 186.00p 181.00p 181.00p 64081
17/03/2014 186.25p 186.50p 182.31p 184.25p 65676
14/03/2014 183.00p 185.00p 181.00p 185.00p 112891
13/03/2014 190.00p 193.00p 178.25p 186.00p 169836
12/03/2014 192.00p 195.38p 189.00p 192.00p 115479
11/03/2014 194.75p 197.75p 191.19p 194.25p 107462
10/03/2014 201.00p 202.95p 187.00p 190.00p 199567
07/03/2014 204.75p 206.31p 200.00p 200.50p 123100
06/03/2014 204.75p 205.25p 198.00p 202.50p 162130
05/03/2014 212.75p 212.75p 202.38p 202.50p 116612
04/03/2014 202.25p 210.25p 202.25p 204.50p 131782
03/03/2014 205.50p 211.00p 200.00p 204.00p 166395
28/02/2014 192.75p 211.00p 188.27p 211.00p 337705
27/02/2014 200.00p 200.00p 185.00p 190.00p 208175
26/02/2014 213.75p 216.50p 188.25p 199.00p 245455
25/02/2014 219.75p 219.75p 211.25p 214.50p 132738
24/02/2014 219.00p 219.00p 211.25p 213.25p 226390
21/02/2014 207.25p 218.85p 207.25p 214.50p 177470
20/02/2014 204.75p 214.00p 204.25p 209.25p 160230
19/02/2014 202.25p 217.13p 202.25p 205.00p 588814
18/02/2014 192.00p 206.63p 190.25p 206.25p 329269
17/02/2014 190.00p 196.00p 188.00p 190.25p 180847
14/02/2014 185.75p 192.00p 183.00p 188.00p 284148
13/02/2014 186.25p 191.50p 184.00p 184.75p 398789
12/02/2014 183.00p 193.25p 180.25p 188.00p 538595
11/02/2014 179.75p 183.00p 175.75p 181.50p 440521
10/02/2014 174.75p 180.94p 173.34p 175.75p 331436
07/02/2014 178.25p 181.75p 168.25p 169.75p 335431
06/02/2014 161.75p 184.00p 160.00p 180.25p 833159
05/02/2014 161.25p 161.93p 155.25p 160.00p 186758
04/02/2014 165.00p 165.26p 157.00p 160.00p 338871
03/02/2014 165.00p 167.00p 161.25p 163.75p 140544
31/01/2014 163.25p 167.75p 160.00p 164.75p 319148
30/01/2014 160.25p 167.25p 157.35p 162.50p 813474
29/01/2014 158.25p 167.75p 158.25p 164.00p 838974
28/01/2014 159.00p 164.50p 156.00p 160.75p 339610
27/01/2014 167.00p 167.00p 150.50p 159.25p 978278
24/01/2014 175.25p 178.44p 162.10p 168.00p 1718069
23/01/2014 182.75p 182.75p 174.25p 176.00p 1964769
22/01/2014 200.00p 208.26p 160.50p 181.00p 5879549
21/01/2014 264.00p 270.00p 260.49p 266.00p 501660
20/01/2014 261.75p 265.18p 257.69p 264.00p 57612
17/01/2014 257.00p 266.75p 257.00p 264.25p 68489
16/01/2014 268.00p 275.00p 255.00p 257.00p 248487
15/01/2014 279.00p 282.75p 270.69p 275.00p 165232
14/01/2014 284.75p 285.00p 272.00p 278.25p 161890
13/01/2014 288.00p 292.40p 285.00p 285.00p 72504
10/01/2014 285.00p 288.00p 283.00p 287.50p 83161
09/01/2014 288.50p 291.00p 282.00p 282.75p 103494
08/01/2014 294.75p 296.75p 287.00p 288.00p 102606
07/01/2014 290.00p 295.77p 289.75p 292.50p 136069
06/01/2014 288.00p 289.75p 285.25p 289.75p 50728
03/01/2014 291.00p 293.50p 285.00p 290.75p 64919
02/01/2014 287.75p 294.75p 285.25p 290.75p 161475
31/12/2013 284.75p 310.45p 279.75p 285.25p 191656
30/12/2013 273.00p 280.00p 268.97p 279.75p 161514
27/12/2013 271.25p 271.90p 263.00p 268.00p 108247
24/12/2013 267.00p 274.75p 265.00p 269.25p 132942
23/12/2013 264.75p 268.51p 258.50p 268.50p 101100
20/12/2013 268.00p 270.06p 248.00p 260.00p 256518
19/12/2013 269.00p 270.75p 266.00p 267.00p 116394
18/12/2013 264.00p 269.00p 263.50p 266.25p 81702
17/12/2013 260.75p 264.75p 260.00p 263.50p 64741
16/12/2013 255.25p 260.00p 253.78p 260.00p 103325
13/12/2013 262.00p 267.25p 254.25p 257.00p 66044
12/12/2013 269.00p 269.50p 262.25p 262.75p 92233
11/12/2013 273.25p 275.00p 268.00p 269.50p 242755
10/12/2013 279.00p 279.75p 273.00p 275.00p 103015
09/12/2013 281.00p 284.25p 275.50p 278.00p 218687
06/12/2013 285.75p 286.53p 277.75p 280.00p 144970
05/12/2013 287.25p 288.00p 278.75p 286.00p 199066
04/12/2013 279.00p 283.00p 273.50p 280.00p 68020
03/12/2013 269.75p 280.25p 267.79p 280.00p 118499
02/12/2013 277.50p 280.25p 262.75p 269.25p 194493
29/11/2013 280.25p 282.50p 277.00p 279.50p 185255
28/11/2013 290.00p 290.00p 279.03p 282.25p 416508
27/11/2013 293.25p 295.55p 275.25p 285.50p 303687
26/11/2013 294.00p 302.75p 290.25p 291.50p 713034
25/11/2013 289.50p 304.00p 286.20p 296.00p 3853340
22/11/2013 283.00p 293.56p 280.00p 286.75p 244338
21/11/2013 293.25p 299.00p 264.53p 281.00p 516339
20/11/2013 327.50p 329.25p 293.00p 299.00p 1250186
19/11/2013 347.00p 349.00p 322.00p 327.50p 312220
18/11/2013 355.00p 355.50p 348.00p 348.00p 91816
15/11/2013 352.25p 355.00p 351.50p 352.00p 50943
14/11/2013 355.00p 363.00p 349.00p 352.00p 89986
13/11/2013 351.00p 354.44p 347.74p 350.00p 121843
12/11/2013 363.00p 365.00p 347.66p 353.00p 119198
11/11/2013 373.25p 374.25p 362.00p 365.00p 147339
08/11/2013 373.00p 382.75p 370.00p 374.25p 278471

*Close Price adjusted for both dividends and splits