Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2011 305.00p 311.86p 302.00p 308.50p 19160
24/06/2011 300.00p 313.75p 300.00p 306.12p 23228
23/06/2011 297.25p 304.40p 295.00p 295.00p 1922431
22/06/2011 305.00p 313.75p 299.00p 309.00p 55505
21/06/2011 300.25p 305.00p 298.00p 300.00p 165805
20/06/2011 308.00p 315.00p 299.20p 300.00p 68203
17/06/2011 298.00p 310.00p 292.13p 310.00p 32685
16/06/2011 300.75p 308.07p 286.29p 292.13p 69560
15/06/2011 308.75p 310.00p 300.75p 308.38p 482649
14/06/2011 310.00p 310.00p 303.00p 303.50p 347641
13/06/2011 300.00p 309.90p 298.65p 305.00p 326092
10/06/2011 295.00p 300.00p 290.93p 299.00p 517127
09/06/2011 297.00p 300.00p 297.00p 297.50p 20443
08/06/2011 295.50p 300.00p 295.00p 300.00p 9371
07/06/2011 300.00p 305.00p 294.25p 300.75p 219530
06/06/2011 299.75p 302.00p 286.75p 295.00p 261149
03/06/2011 294.50p 300.00p 294.50p 300.00p 285116
02/06/2011 296.75p 297.00p 293.25p 297.00p 22609
01/06/2011 285.25p 300.00p 282.00p 300.00p 367302
31/05/2011 289.75p 299.25p 282.63p 292.00p 45284
27/05/2011 287.75p 290.50p 285.50p 285.50p 33823
26/05/2011 274.50p 290.00p 270.00p 289.75p 22909
25/05/2011 275.00p 275.59p 270.00p 270.00p 8804
24/05/2011 283.75p 283.75p 273.00p 273.00p 22083
23/05/2011 275.00p 283.00p 270.73p 282.00p 34819
20/05/2011 271.40p 271.96p 271.40p 271.62p 4573
19/05/2011 272.45p 277.00p 268.62p 268.62p 19849
18/05/2011 280.00p 280.00p 273.50p 273.50p 9292
17/05/2011 283.75p 292.50p 276.00p 277.25p 205968
16/05/2011 294.75p 295.00p 284.28p 290.00p 23718
13/05/2011 295.00p 296.00p 285.19p 296.00p 5278
12/05/2011 287.00p 300.00p 287.00p 294.50p 16568
11/05/2011 291.25p 299.90p 291.00p 297.50p 33957
10/05/2011 293.50p 295.00p 284.78p 295.00p 45407
09/05/2011 287.00p 295.00p 287.00p 293.50p 38734
06/05/2011 291.84p 295.00p 291.84p 295.00p 11910
05/05/2011 295.00p 300.00p 293.00p 294.50p 34059
04/05/2011 297.00p 297.00p 292.00p 295.50p 8794
03/05/2011 290.80p 300.00p 289.80p 295.13p 20430
28/04/2011 300.00p 301.01p 293.04p 300.00p 23148
27/04/2011 289.25p 298.00p 289.25p 295.50p 18123
26/04/2011 293.00p 296.75p 291.55p 296.75p 35578
21/04/2011 290.00p 294.88p 285.25p 294.88p 9342
20/04/2011 296.00p 296.00p 290.25p 291.00p 26206
19/04/2011 297.00p 301.00p 293.84p 300.62p 57706
18/04/2011 299.42p 299.42p 292.00p 298.25p 8120
15/04/2011 295.00p 300.00p 282.02p 299.00p 10315
14/04/2011 282.62p 294.70p 282.62p 293.00p 15050
13/04/2011 288.00p 293.00p 287.40p 293.00p 83053
12/04/2011 290.00p 296.67p 290.00p 293.25p 25335
11/04/2011 296.54p 296.65p 292.00p 292.00p 37605
08/04/2011 295.00p 295.00p 290.60p 295.00p 8505
07/04/2011 287.00p 295.31p 282.14p 295.00p 7712
06/04/2011 295.00p 295.00p 288.00p 294.50p 3968
05/04/2011 285.00p 296.90p 279.25p 290.00p 46179
04/04/2011 277.00p 294.75p 277.00p 289.50p 46086
01/04/2011 277.25p 282.25p 277.00p 277.00p 12768
31/03/2011 297.00p 297.00p 282.47p 283.50p 281211
30/03/2011 294.00p 298.00p 280.00p 293.00p 42849
29/03/2011 295.00p 295.00p 283.75p 287.50p 34400
28/03/2011 294.00p 294.00p 288.50p 293.75p 9652
25/03/2011 295.00p 295.00p 287.00p 290.12p 21791
24/03/2011 280.00p 294.00p 280.00p 289.25p 13251
23/03/2011 285.00p 292.00p 277.00p 292.00p 12095
22/03/2011 284.00p 289.75p 279.00p 283.25p 31129
21/03/2011 275.25p 290.00p 275.25p 276.25p 17717
18/03/2011 275.00p 290.00p 270.00p 290.00p 31808
17/03/2011 280.00p 283.00p 268.00p 271.00p 7229
16/03/2011 270.00p 279.95p 270.00p 276.00p 21356
15/03/2011 269.25p 277.85p 246.00p 272.50p 134979
14/03/2011 290.00p 294.75p 276.50p 276.50p 14403
11/03/2011 283.00p 294.75p 277.00p 294.75p 49575
10/03/2011 296.00p 296.60p 285.55p 291.50p 16249
09/03/2011 300.00p 304.25p 299.50p 299.50p 67755
08/03/2011 290.00p 306.00p 286.50p 302.75p 41885
07/03/2011 284.00p 294.73p 274.00p 290.50p 16115
04/03/2011 287.00p 287.00p 278.60p 285.12p 7337
03/03/2011 275.00p 284.70p 275.00p 283.50p 13917
02/03/2011 280.00p 285.00p 270.00p 281.50p 108718
01/03/2011 284.00p 289.50p 276.80p 281.00p 19021
28/02/2011 280.00p 285.00p 264.25p 277.38p 38875
25/02/2011 260.00p 277.50p 257.50p 277.50p 76151
24/02/2011 285.00p 286.00p 252.00p 252.00p 97379
23/02/2011 290.00p 290.00p 280.61p 282.75p 51779
22/02/2011 290.50p 292.00p 286.50p 288.63p 9905
21/02/2011 296.00p 297.80p 286.51p 290.12p 41011
18/02/2011 283.25p 298.75p 283.25p 292.50p 19206
17/02/2011 293.00p 299.50p 292.62p 292.62p 1145
16/02/2011 297.10p 301.93p 295.00p 295.00p 7602
15/02/2011 299.56p 300.00p 292.75p 300.00p 14894
14/02/2011 305.00p 305.00p 295.18p 298.00p 21118
11/02/2011 300.00p 305.19p 284.83p 300.00p 101067
10/02/2011 307.75p 307.82p 290.25p 299.00p 31671
09/02/2011 330.00p 336.15p 295.00p 302.75p 148134
08/02/2011 320.00p 336.00p 310.00p 327.00p 150397
07/02/2011 309.75p 318.88p 304.00p 315.00p 190269
04/02/2011 300.00p 303.00p 295.50p 298.00p 128763
03/02/2011 300.00p 306.25p 299.75p 299.75p 28634
02/02/2011 300.00p 303.00p 297.57p 301.50p 57314
01/02/2011 299.00p 309.00p 293.06p 300.00p 42152
31/01/2011 295.00p 300.00p 290.00p 298.25p 33702
28/01/2011 300.00p 302.25p 290.00p 294.50p 66753
27/01/2011 295.00p 308.00p 295.00p 299.25p 204153
26/01/2011 305.00p 305.00p 297.98p 301.50p 421877
25/01/2011 305.00p 308.00p 300.00p 303.00p 24219
24/01/2011 310.00p 310.00p 296.15p 304.00p 41187
21/01/2011 322.00p 322.00p 265.00p 304.00p 112204
20/01/2011 315.00p 315.00p 307.75p 309.50p 40931
19/01/2011 315.00p 315.00p 307.00p 311.50p 56518
18/01/2011 308.00p 317.50p 304.20p 314.00p 16942
17/01/2011 325.00p 325.00p 300.00p 312.50p 201025
14/01/2011 330.00p 330.00p 315.00p 315.00p 104580
13/01/2011 325.00p 325.80p 313.00p 325.00p 108469
12/01/2011 315.00p 320.00p 307.25p 312.00p 158733
11/01/2011 305.00p 320.00p 291.00p 310.00p 1027107
10/01/2011 278.25p 344.00p 262.94p 300.00p 984602
07/01/2011 248.00p 250.00p 241.00p 247.50p 87910
06/01/2011 254.75p 254.75p 242.08p 249.00p 46318
05/01/2011 245.00p 255.00p 238.00p 255.00p 130268
04/01/2011 237.00p 245.00p 235.06p 239.00p 148319
31/12/2010 233.00p 248.00p 222.11p 241.50p 32049
30/12/2010 230.00p 231.35p 217.60p 227.50p 25512
29/12/2010 230.00p 230.00p 225.00p 225.00p 5927
24/12/2010 225.50p 228.46p 225.50p 225.50p 1000
23/12/2010 225.50p 230.00p 221.00p 225.50p 12764
22/12/2010 225.00p 225.50p 213.75p 225.50p 18028
21/12/2010 215.00p 225.40p 215.00p 219.50p 324298
20/12/2010 228.00p 228.00p 217.25p 221.50p 9625
17/12/2010 225.00p 226.22p 217.32p 223.00p 15763
16/12/2010 225.00p 227.00p 210.00p 227.00p 13345
15/12/2010 220.00p 224.90p 211.65p 220.00p 12999
14/12/2010 225.00p 225.00p 214.60p 220.00p 17505
13/12/2010 225.00p 225.00p 217.00p 225.00p 9401
10/12/2010 217.00p 222.97p 210.00p 219.25p 14181
09/12/2010 213.00p 223.00p 209.00p 209.00p 80204
08/12/2010 220.00p 226.13p 214.87p 216.50p 19412
07/12/2010 213.00p 225.00p 213.00p 220.00p 75862
06/12/2010 213.00p 222.86p 213.00p 217.50p 13187
03/12/2010 218.00p 223.00p 213.00p 213.00p 32603
02/12/2010 215.00p 223.20p 210.00p 215.00p 65044
01/12/2010 215.00p 215.00p 204.92p 210.00p 14335
30/11/2010 215.00p 215.00p 204.87p 207.50p 14927
29/11/2010 208.00p 218.00p 206.13p 216.75p 31151
26/11/2010 208.00p 208.00p 196.15p 200.50p 12400
25/11/2010 198.00p 203.00p 197.97p 203.00p 22470
24/11/2010 198.00p 198.00p 193.00p 198.00p 4460
23/11/2010 194.00p 205.00p 194.00p 198.00p 50827
22/11/2010 199.50p 199.50p 196.12p 196.50p 2775
19/11/2010 204.00p 204.00p 196.12p 199.50p 4300
18/11/2010 195.00p 200.00p 195.00p 200.00p 10000
17/11/2010 197.50p 200.80p 194.25p 196.00p 14702
16/11/2010 203.00p 203.00p 193.65p 197.50p 17361
15/11/2010 200.00p 203.00p 198.26p 203.00p 32393
12/11/2010 200.00p 207.50p 197.60p 207.50p 16604
11/11/2010 208.00p 209.50p 200.00p 203.50p 4741
10/11/2010 208.00p 214.70p 207.51p 208.00p 16608
09/11/2010 215.00p 218.00p 209.31p 213.25p 15888
08/11/2010 217.00p 217.00p 210.00p 214.00p 5530
05/11/2010 213.00p 216.13p 212.10p 215.00p 49249
04/11/2010 210.50p 216.40p 206.80p 212.00p 6668
03/11/2010 202.00p 214.75p 190.00p 210.50p 177890
02/11/2010 215.00p 225.00p 202.25p 202.25p 35169
01/11/2010 220.00p 220.00p 207.75p 209.00p 25944
29/10/2010 197.00p 218.50p 196.36p 218.50p 4009106
28/10/2010 192.00p 199.50p 192.00p 199.50p 90705
27/10/2010 185.50p 190.50p 182.50p 182.50p 25676
26/10/2010 192.00p 195.00p 190.00p 190.00p 1334838
25/10/2010 181.00p 192.00p 181.00p 181.00p 11501
22/10/2010 185.00p 192.00p 183.20p 186.00p 5348
21/10/2010 187.00p 191.25p 180.50p 180.50p 6446
20/10/2010 187.00p 188.68p 181.40p 187.00p 7057
19/10/2010 181.00p 187.00p 181.00p 184.00p 12290
18/10/2010 187.00p 187.00p 179.97p 182.50p 10972
15/10/2010 180.50p 185.00p 180.50p 184.50p 39912
14/10/2010 187.00p 187.00p 180.00p 181.75p 54062
13/10/2010 180.00p 184.90p 180.00p 181.00p 19253
12/10/2010 180.00p 183.20p 178.60p 182.00p 24144
11/10/2010 180.75p 182.95p 179.00p 182.50p 35977
08/10/2010 179.00p 179.80p 178.00p 178.00p 601
07/10/2010 175.00p 182.50p 175.00p 179.00p 42344
06/10/2010 180.00p 184.20p 175.00p 179.00p 27310
05/10/2010 180.00p 180.00p 173.00p 179.00p 21280
04/10/2010 177.50p 184.00p 170.00p 176.50p 37297
01/10/2010 175.00p 175.00p 170.00p 170.00p 720
30/09/2010 167.00p 173.50p 165.63p 169.00p 15571
29/09/2010 167.00p 173.50p 167.00p 173.50p 6500
28/09/2010 172.00p 173.90p 169.50p 173.50p 12858
27/09/2010 170.75p 173.90p 167.75p 172.00p 11306
24/09/2010 175.00p 175.00p 167.75p 170.75p 4120
23/09/2010 169.00p 175.00p 166.00p 175.00p 3534
22/09/2010 170.00p 174.75p 165.94p 169.00p 123947
21/09/2010 172.00p 175.00p 166.75p 170.00p 15402
20/09/2010 165.50p 169.00p 165.50p 169.00p 7538
17/09/2010 175.00p 175.00p 165.00p 165.50p 10062
16/09/2010 173.00p 173.00p 165.00p 169.00p 15900
15/09/2010 158.00p 174.90p 158.00p 170.00p 2026905
14/09/2010 155.00p 156.00p 151.75p 155.00p 74801
13/09/2010 155.00p 156.00p 151.60p 155.00p 9552
10/09/2010 158.00p 158.00p 152.50p 155.00p 25022
09/09/2010 152.00p 156.80p 152.00p 152.50p 7076

*Close Price adjusted for both dividends and splits