Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2013 392.00p 392.00p 383.25p 385.00p 49333
09/05/2013 394.00p 394.50p 382.25p 383.75p 66532
08/05/2013 405.00p 407.75p 380.38p 385.00p 138293
07/05/2013 406.00p 420.75p 401.00p 404.00p 74797
03/05/2013 422.00p 428.00p 410.00p 411.00p 141154
02/05/2013 410.00p 435.00p 410.00p 423.50p 836604
01/05/2013 407.00p 418.48p 407.00p 412.00p 50575
30/04/2013 412.75p 420.88p 407.00p 409.00p 85980
29/04/2013 418.00p 434.19p 410.00p 413.00p 631642
26/04/2013 395.75p 429.25p 394.71p 420.50p 270659
25/04/2013 388.75p 398.13p 385.00p 395.25p 91792
24/04/2013 377.50p 386.01p 370.00p 385.00p 89604
23/04/2013 377.75p 377.75p 371.50p 374.25p 282264
22/04/2013 376.00p 378.50p 368.00p 370.00p 178627
19/04/2013 374.50p 387.00p 370.62p 374.00p 265204
18/04/2013 370.00p 383.00p 368.25p 371.50p 111450
17/04/2013 378.50p 378.50p 367.00p 375.00p 23627
16/04/2013 377.00p 380.00p 367.00p 370.00p 195959
15/04/2013 394.50p 394.50p 370.53p 373.00p 105930
12/04/2013 380.00p 393.82p 377.38p 387.25p 2796158
11/04/2013 394.75p 397.50p 383.50p 384.75p 110396
10/04/2013 382.25p 392.83p 382.25p 386.00p 39827
09/04/2013 382.25p 393.15p 381.25p 392.00p 42319
08/04/2013 390.00p 405.00p 381.25p 381.25p 160336
05/04/2013 402.00p 408.35p 390.55p 395.00p 215412
04/04/2013 397.25p 403.00p 391.25p 397.00p 257069
03/04/2013 414.75p 418.00p 396.00p 396.75p 232469
02/04/2013 405.00p 433.40p 398.00p 413.00p 463266
28/03/2013 393.25p 404.75p 388.56p 398.00p 398247
27/03/2013 385.75p 395.00p 381.25p 390.00p 464410
26/03/2013 414.00p 416.63p 382.00p 382.00p 539466
25/03/2013 415.50p 433.00p 407.32p 415.50p 162236
22/03/2013 421.00p 429.50p 420.71p 427.75p 203525
21/03/2013 438.00p 440.00p 421.20p 427.75p 125668
20/03/2013 442.00p 445.03p 438.00p 440.00p 153864
19/03/2013 447.00p 451.40p 438.60p 440.00p 76139
18/03/2013 454.00p 454.00p 445.00p 450.00p 135331
15/03/2013 451.00p 460.75p 448.50p 460.75p 110850
14/03/2013 450.00p 452.00p 447.25p 449.00p 154990
13/03/2013 445.00p 450.00p 445.00p 449.00p 27885
12/03/2013 461.00p 462.00p 433.75p 449.00p 67639
11/03/2013 465.00p 469.25p 455.63p 462.00p 61690
08/03/2013 460.00p 465.00p 457.50p 461.00p 50777
07/03/2013 471.00p 474.50p 456.00p 456.00p 175796
06/03/2013 465.00p 474.00p 460.50p 466.75p 104070
05/03/2013 453.00p 464.00p 446.75p 464.00p 78156
04/03/2013 450.00p 453.46p 436.36p 440.00p 67738
01/03/2013 475.00p 475.00p 448.00p 448.00p 47196
28/02/2013 461.00p 469.50p 459.25p 462.00p 27085
27/02/2013 460.50p 467.88p 459.25p 459.25p 35372
26/02/2013 467.00p 472.00p 462.00p 462.00p 30484
25/02/2013 476.50p 478.00p 472.00p 472.00p 35518
22/02/2013 471.00p 474.00p 459.50p 470.75p 49759
21/02/2013 478.25p 480.50p 471.00p 471.00p 37628
20/02/2013 475.00p 493.25p 474.30p 478.25p 91162
19/02/2013 455.00p 477.00p 452.87p 477.00p 102598
18/02/2013 450.00p 462.90p 442.00p 455.00p 223051
15/02/2013 442.00p 444.00p 440.00p 442.00p 110184
14/02/2013 449.00p 451.25p 442.25p 444.00p 135818
13/02/2013 446.50p 450.00p 437.97p 442.25p 62405
12/02/2013 448.00p 448.00p 435.62p 442.75p 119446
11/02/2013 451.00p 457.40p 432.00p 448.00p 72718
08/02/2013 455.00p 465.00p 445.50p 445.50p 559477
07/02/2013 478.75p 478.75p 439.40p 457.50p 1007071
06/02/2013 495.00p 501.25p 487.00p 487.50p 85956
05/02/2013 490.00p 499.90p 483.61p 490.00p 93828
04/02/2013 495.00p 506.50p 482.50p 492.00p 126071
01/02/2013 467.00p 490.75p 465.50p 482.50p 74577
31/01/2013 463.00p 467.75p 460.00p 465.50p 84961
30/01/2013 460.00p 471.25p 458.00p 465.50p 117651
29/01/2013 480.00p 482.32p 445.10p 460.00p 211285
28/01/2013 485.00p 492.00p 480.63p 482.00p 74118
25/01/2013 493.00p 495.00p 483.00p 491.00p 51667
24/01/2013 490.00p 499.90p 489.93p 493.50p 37069
23/01/2013 495.00p 505.00p 491.50p 495.00p 107750
22/01/2013 502.00p 507.35p 490.00p 497.50p 40767
21/01/2013 487.50p 505.38p 487.00p 501.00p 149948
18/01/2013 493.00p 504.40p 488.00p 488.25p 91337
17/01/2013 495.50p 509.00p 493.50p 495.00p 115345
16/01/2013 493.00p 509.50p 493.00p 497.50p 368171
15/01/2013 485.00p 497.85p 480.25p 495.00p 236363
14/01/2013 472.00p 486.00p 472.00p 483.75p 229537
11/01/2013 477.00p 482.00p 474.00p 477.00p 41209
10/01/2013 475.75p 481.00p 470.75p 471.00p 90870
09/01/2013 460.00p 474.25p 453.50p 468.50p 119577
08/01/2013 462.00p 472.50p 453.00p 459.50p 235548
07/01/2013 435.00p 474.75p 433.00p 474.25p 419737
04/01/2013 402.00p 423.90p 400.70p 417.50p 190728
03/01/2013 396.00p 404.10p 396.00p 399.75p 36955
02/01/2013 400.00p 406.50p 396.00p 396.75p 35222
31/12/2012 404.25p 404.25p 398.45p 402.50p 9196
28/12/2012 400.00p 402.75p 395.00p 402.50p 138055
27/12/2012 395.75p 401.16p 395.75p 396.25p 43075
24/12/2012 400.00p 400.00p 395.10p 396.25p 16866
21/12/2012 397.00p 399.50p 390.85p 396.00p 96716
20/12/2012 408.50p 408.50p 382.40p 398.00p 292678
19/12/2012 415.00p 415.00p 406.00p 406.00p 191684
18/12/2012 414.50p 418.25p 410.50p 415.00p 46119
17/12/2012 417.00p 420.00p 401.00p 411.75p 39177
14/12/2012 423.75p 424.00p 408.80p 415.00p 75343
13/12/2012 425.00p 428.75p 421.50p 421.50p 33750
12/12/2012 432.50p 437.50p 425.00p 425.00p 131018
11/12/2012 439.00p 445.00p 433.50p 434.00p 82172
10/12/2012 430.00p 442.02p 430.00p 438.75p 163990
07/12/2012 434.00p 442.40p 431.10p 436.00p 131186
06/12/2012 434.00p 439.23p 430.00p 430.50p 16012
05/12/2012 432.00p 437.70p 431.13p 434.00p 105011
04/12/2012 435.00p 440.65p 433.52p 434.00p 939586
03/12/2012 445.00p 462.00p 440.00p 442.00p 56910
30/11/2012 430.75p 451.50p 427.62p 442.25p 176116
29/11/2012 425.00p 434.50p 420.13p 431.75p 55230
28/11/2012 415.00p 430.18p 415.00p 419.75p 39009
27/11/2012 430.00p 430.00p 415.50p 415.50p 22306
26/11/2012 407.75p 426.81p 407.75p 418.25p 45701
23/11/2012 414.75p 418.40p 410.00p 411.50p 68677
22/11/2012 405.00p 414.50p 401.50p 411.25p 40653
21/11/2012 410.00p 411.25p 398.75p 398.75p 69889
20/11/2012 400.00p 414.50p 395.50p 413.00p 130120
19/11/2012 400.00p 420.00p 386.86p 415.25p 503114
16/11/2012 385.00p 390.00p 379.00p 385.50p 80096
15/11/2012 381.00p 385.00p 381.00p 384.75p 6630
14/11/2012 390.75p 393.77p 383.50p 383.50p 24861
13/11/2012 395.00p 395.00p 388.06p 390.00p 32769
12/11/2012 391.00p 398.00p 385.00p 385.25p 57638
09/11/2012 394.25p 406.67p 392.94p 397.75p 65330
08/11/2012 387.00p 397.00p 386.42p 393.00p 32026
07/11/2012 373.75p 400.00p 373.75p 385.00p 123592
06/11/2012 364.25p 375.00p 360.00p 367.75p 127207
05/11/2012 365.00p 369.65p 360.00p 360.25p 358159
02/11/2012 358.00p 364.75p 352.00p 360.25p 73566
01/11/2012 360.50p 371.45p 357.00p 358.00p 64787
31/10/2012 359.00p 369.31p 358.56p 364.25p 292687
30/10/2012 369.00p 369.00p 357.00p 360.00p 73010
29/10/2012 365.00p 372.25p 364.63p 367.00p 52743
26/10/2012 369.50p 370.00p 365.77p 368.00p 32818
25/10/2012 372.00p 379.65p 367.25p 372.75p 37803
24/10/2012 372.50p 380.50p 372.00p 377.75p 11262
23/10/2012 378.00p 379.50p 372.00p 377.25p 71967
22/10/2012 377.50p 382.75p 370.00p 372.13p 167958
19/10/2012 381.00p 393.00p 376.19p 379.50p 134836
18/10/2012 400.00p 408.06p 389.50p 391.75p 51320
17/10/2012 412.25p 417.29p 400.00p 405.00p 102078
16/10/2012 424.75p 424.75p 405.00p 418.50p 111783
15/10/2012 403.00p 423.00p 400.00p 413.50p 369583
12/10/2012 393.75p 399.25p 390.00p 398.00p 141908
11/10/2012 387.75p 392.88p 383.00p 392.00p 44161
10/10/2012 387.00p 390.00p 375.00p 381.75p 110693
09/10/2012 373.00p 402.00p 351.62p 380.00p 713189
08/10/2012 367.00p 381.19p 332.00p 358.00p 430854
05/10/2012 403.25p 404.00p 360.00p 365.00p 494800
04/10/2012 420.75p 420.75p 380.00p 395.00p 506187
03/10/2012 428.00p 430.00p 411.50p 422.00p 105315
02/10/2012 427.75p 430.50p 426.00p 429.50p 24398
01/10/2012 440.00p 440.00p 423.88p 427.50p 67228
28/09/2012 430.00p 435.00p 426.75p 430.25p 74400
27/09/2012 435.00p 435.00p 422.55p 427.00p 28797
26/09/2012 440.00p 440.00p 423.00p 426.50p 37200
25/09/2012 438.00p 440.00p 425.70p 433.75p 30102
24/09/2012 423.75p 431.40p 423.00p 426.00p 35245
21/09/2012 440.00p 440.00p 423.00p 423.00p 126173
20/09/2012 427.00p 433.00p 425.00p 431.75p 97428
19/09/2012 434.50p 440.00p 428.35p 430.00p 274104
18/09/2012 443.00p 448.00p 428.81p 429.75p 180269
17/09/2012 453.00p 453.00p 445.00p 447.75p 97510
14/09/2012 456.75p 460.00p 446.91p 454.75p 92122
13/09/2012 450.50p 458.00p 442.00p 449.50p 41682
12/09/2012 440.00p 458.00p 440.00p 449.00p 25511
11/09/2012 452.00p 462.50p 444.00p 444.75p 78026
10/09/2012 463.00p 468.00p 458.00p 458.25p 57843
07/09/2012 427.00p 468.00p 427.00p 468.00p 288086
06/09/2012 435.00p 438.33p 404.95p 425.50p 809834
05/09/2012 468.00p 473.90p 450.00p 454.00p 84893
04/09/2012 485.00p 485.00p 471.00p 471.00p 26202
03/09/2012 475.00p 485.00p 474.00p 485.00p 60236
31/08/2012 470.00p 479.75p 466.40p 470.00p 60053
30/08/2012 475.00p 478.19p 463.00p 463.00p 32154
29/08/2012 465.00p 479.50p 465.00p 465.25p 29308
28/08/2012 470.00p 479.84p 468.00p 474.50p 61932
24/08/2012 470.00p 477.00p 461.24p 466.50p 60136
23/08/2012 480.00p 491.69p 470.00p 473.25p 34348
22/08/2012 498.00p 503.64p 480.75p 480.75p 93578
21/08/2012 500.00p 501.90p 493.08p 495.00p 24219
20/08/2012 510.00p 510.00p 493.00p 495.00p 79281
17/08/2012 505.00p 509.00p 497.00p 499.50p 57377
16/08/2012 505.00p 505.00p 492.16p 499.00p 218006
15/08/2012 505.00p 509.00p 498.76p 503.00p 185641
14/08/2012 485.00p 510.00p 484.30p 503.00p 459300
13/08/2012 470.00p 483.00p 470.00p 481.50p 136613
10/08/2012 455.00p 465.00p 445.00p 462.75p 89063
09/08/2012 455.00p 455.00p 442.00p 450.50p 13672
08/08/2012 435.00p 449.78p 435.00p 444.75p 31484
07/08/2012 435.00p 440.00p 430.00p 433.75p 41177
06/08/2012 445.00p 455.00p 435.00p 435.00p 88475
03/08/2012 450.00p 457.30p 443.50p 443.50p 61012
02/08/2012 452.00p 454.00p 443.00p 444.00p 71617
01/08/2012 450.00p 470.00p 448.10p 452.00p 2366014
31/07/2012 435.00p 449.00p 435.00p 444.00p 288012
30/07/2012 431.25p 445.00p 425.12p 441.75p 38222
27/07/2012 421.50p 433.25p 421.50p 427.75p 19689
26/07/2012 421.75p 430.00p 421.25p 425.75p 40432

*Close Price adjusted for both dividends and splits