Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2010 153.50p 155.00p 153.20p 155.00p 9000
07/09/2010 153.00p 157.00p 152.00p 153.50p 16869
06/09/2010 155.00p 155.60p 155.00p 155.50p 500
03/09/2010 150.00p 158.00p 150.00p 155.50p 31853
02/09/2010 152.00p 152.00p 150.00p 150.00p 0
01/09/2010 151.00p 152.00p 148.00p 152.00p 25795
31/08/2010 150.00p 152.00p 143.28p 148.50p 6415
27/08/2010 150.00p 150.00p 146.00p 146.00p 0
26/08/2010 147.75p 150.00p 143.50p 150.00p 40880
25/08/2010 154.00p 154.00p 150.00p 151.50p 13040
24/08/2010 153.50p 154.00p 151.50p 154.00p 1244
23/08/2010 153.75p 154.00p 150.37p 153.50p 17228
20/08/2010 147.00p 150.50p 147.00p 150.50p 1000
19/08/2010 151.00p 152.50p 151.00p 152.50p 0
18/08/2010 150.00p 151.25p 150.00p 151.00p 8542
17/08/2010 151.50p 152.00p 151.50p 152.00p 0
16/08/2010 150.00p 153.99p 150.00p 151.50p 10948
13/08/2010 150.00p 158.00p 150.00p 152.50p 11573
12/08/2010 152.50p 156.95p 151.00p 154.00p 26561
11/08/2010 160.00p 160.00p 155.00p 155.50p 32081
10/08/2010 156.00p 158.00p 155.00p 158.00p 22459
09/08/2010 158.00p 158.00p 153.50p 153.50p 5437
06/08/2010 154.00p 158.00p 150.53p 158.00p 32420
05/08/2010 156.00p 162.00p 156.00p 162.00p 11119
04/08/2010 155.00p 155.00p 149.97p 154.00p 25839
03/08/2010 154.00p 160.00p 154.00p 159.00p 910946
02/08/2010 150.00p 152.00p 150.00p 152.00p 8307
30/07/2010 155.00p 155.00p 151.53p 153.00p 5752
29/07/2010 154.00p 157.00p 150.09p 155.00p 27326
28/07/2010 154.00p 154.00p 149.00p 149.50p 5227
27/07/2010 155.00p 155.00p 149.60p 154.00p 6533
26/07/2010 154.75p 155.00p 146.97p 155.00p 2363
23/07/2010 152.00p 152.00p 146.73p 152.00p 2549
22/07/2010 149.00p 154.00p 146.53p 152.00p 76972
21/07/2010 145.00p 145.50p 141.97p 145.50p 3150
20/07/2010 150.50p 150.50p 142.13p 145.00p 14055
19/07/2010 149.75p 150.50p 142.08p 150.50p 181041
16/07/2010 142.00p 145.00p 141.75p 144.00p 29392
15/07/2010 146.50p 151.50p 142.00p 145.00p 176823
14/07/2010 150.00p 150.50p 146.25p 150.50p 3950
13/07/2010 150.50p 150.50p 150.00p 150.00p 130000
12/07/2010 150.00p 152.25p 136.00p 150.50p 51688
09/07/2010 153.00p 158.00p 153.00p 158.00p 12188
08/07/2010 157.50p 158.00p 152.00p 158.00p 357314
07/07/2010 158.50p 159.25p 157.00p 159.25p 523645
06/07/2010 157.50p 158.50p 157.50p 158.50p 2500
05/07/2010 158.00p 158.00p 154.50p 157.50p 101477
02/07/2010 157.00p 157.00p 151.40p 157.00p 25659
01/07/2010 152.00p 152.00p 151.15p 151.50p 416007
30/06/2010 158.50p 158.50p 153.35p 153.50p 50279
29/06/2010 155.00p 158.50p 155.00p 158.50p 15729
28/06/2010 157.50p 157.50p 155.75p 155.75p 232501
25/06/2010 162.00p 162.00p 155.00p 158.00p 26955
24/06/2010 160.00p 160.50p 155.00p 160.00p 590934
23/06/2010 152.00p 157.00p 152.00p 154.00p 164603
22/06/2010 157.00p 157.00p 150.00p 151.75p 62091
21/06/2010 153.00p 156.00p 150.00p 152.50p 277542
18/06/2010 158.00p 162.50p 144.91p 145.00p 285458
17/06/2010 164.00p 164.00p 158.00p 163.00p 603144
16/06/2010 160.00p 168.00p 160.00p 163.00p 635711
15/06/2010 161.00p 164.00p 158.50p 162.00p 451590
14/06/2010 160.50p 160.50p 157.00p 160.50p 376520
11/06/2010 160.50p 162.00p 157.84p 160.50p 610315
10/06/2010 156.00p 162.00p 155.00p 160.50p 440074
09/06/2010 160.50p 160.50p 152.10p 156.00p 113277
08/06/2010 157.50p 163.00p 157.50p 160.50p 272158
07/06/2010 158.50p 160.88p 155.00p 157.50p 58345
04/06/2010 157.50p 160.88p 155.77p 158.50p 10985
03/06/2010 157.00p 160.00p 155.55p 157.50p 4687
02/06/2010 152.50p 160.00p 152.50p 157.00p 42181
01/06/2010 152.50p 155.00p 150.00p 152.50p 16920
28/05/2010 151.50p 155.00p 150.00p 152.50p 4460
27/05/2010 150.00p 153.12p 150.00p 151.50p 228648
26/05/2010 143.00p 150.00p 141.25p 150.00p 28913
25/05/2010 143.00p 143.00p 141.75p 143.00p 680
24/05/2010 143.00p 147.00p 143.00p 143.00p 1000
21/05/2010 143.00p 143.00p 141.50p 143.00p 5000
20/05/2010 139.00p 143.00p 139.00p 143.00p 74946
19/05/2010 139.00p 139.00p 136.00p 139.00p 7826
18/05/2010 139.00p 140.00p 136.20p 139.00p 1291
17/05/2010 139.00p 139.00p 136.00p 139.00p 12199
14/05/2010 140.00p 140.00p 135.88p 139.00p 2583
13/05/2010 140.00p 140.00p 140.00p 140.00p 0
12/05/2010 136.00p 139.90p 136.00p 137.00p 10635
11/05/2010 145.00p 145.00p 127.08p 136.00p 26011
10/05/2010 141.00p 147.00p 141.00p 145.00p 2000
07/05/2010 136.50p 141.00p 136.50p 141.00p 15792
06/05/2010 143.00p 143.00p 138.10p 143.00p 100799
05/05/2010 143.00p 143.00p 140.00p 143.00p 75000
04/05/2010 140.00p 143.00p 138.05p 143.00p 15865
30/04/2010 140.00p 142.90p 135.00p 140.00p 23472
29/04/2010 140.00p 144.00p 137.00p 138.50p 123813
28/04/2010 145.00p 145.00p 137.10p 140.00p 10116
27/04/2010 149.50p 150.50p 140.10p 145.00p 12005
26/04/2010 145.00p 153.00p 143.60p 149.50p 52815
23/04/2010 145.00p 145.00p 145.00p 145.00p 0
22/04/2010 144.00p 150.00p 144.00p 145.00p 7220
21/04/2010 140.50p 148.00p 140.50p 144.00p 2890
20/04/2010 140.00p 143.00p 139.00p 140.50p 0
19/04/2010 140.00p 140.00p 140.00p 140.00p 0
16/04/2010 140.00p 140.00p 140.00p 140.00p 0
15/04/2010 140.00p 145.00p 140.00p 140.00p 2758
14/04/2010 140.00p 145.00p 140.00p 140.00p 3000
13/04/2010 140.00p 140.00p 140.00p 140.00p 0
12/04/2010 140.00p 140.00p 139.65p 140.00p 4200
09/04/2010 145.00p 148.50p 135.00p 140.00p 17541
08/04/2010 152.00p 152.00p 140.40p 145.00p 114117
07/04/2010 147.00p 154.92p 147.00p 151.00p 31996
06/04/2010 150.00p 151.80p 143.00p 147.00p 38083
01/04/2010 145.00p 150.00p 141.05p 150.00p 10703
31/03/2010 146.00p 146.00p 135.10p 145.00p 43199
30/03/2010 147.00p 147.00p 142.00p 146.00p 63051
29/03/2010 145.00p 147.50p 142.40p 147.00p 5252
26/03/2010 151.00p 151.00p 140.18p 145.00p 50935
25/03/2010 147.50p 152.00p 145.75p 151.00p 24048
24/03/2010 155.00p 157.00p 145.07p 147.50p 15096
23/03/2010 155.00p 155.00p 150.10p 155.00p 805
22/03/2010 155.00p 155.00p 150.08p 155.00p 1029496
19/03/2010 156.00p 159.00p 153.50p 155.00p 3000
18/03/2010 158.50p 160.00p 155.00p 157.50p 2040049
17/03/2010 162.00p 162.00p 155.00p 158.50p 24665
16/03/2010 162.50p 163.00p 158.00p 162.50p 225452
15/03/2010 162.50p 164.00p 159.00p 162.50p 73180
12/03/2010 161.00p 164.00p 157.00p 162.50p 15750
11/03/2010 168.00p 168.00p 157.56p 161.00p 4320
10/03/2010 168.00p 168.00p 163.50p 168.00p 9725
09/03/2010 168.00p 168.50p 163.50p 168.00p 31500
08/03/2010 166.50p 169.31p 164.47p 168.00p 4916
05/03/2010 165.00p 166.50p 163.68p 166.50p 5928
04/03/2010 163.00p 167.90p 163.00p 165.00p 11598
03/03/2010 170.00p 170.00p 159.60p 163.00p 17155
02/03/2010 170.00p 170.00p 165.05p 170.00p 12765
01/03/2010 175.00p 176.00p 168.00p 170.00p 39631
26/02/2010 175.00p 180.00p 170.00p 175.00p 85124
25/02/2010 174.00p 179.80p 170.02p 175.00p 429677
24/02/2010 169.00p 177.00p 169.00p 174.00p 21866
23/02/2010 170.00p 175.00p 168.50p 169.00p 21654
22/02/2010 173.00p 177.90p 167.63p 170.00p 42012
19/02/2010 157.00p 177.90p 156.00p 173.00p 3782329
18/02/2010 153.00p 157.00p 153.00p 157.00p 0
17/02/2010 153.00p 153.00p 152.00p 153.00p 1400
16/02/2010 150.00p 156.00p 150.00p 153.00p 6728
15/02/2010 152.00p 157.00p 150.00p 150.00p 5733
12/02/2010 149.00p 149.00p 148.00p 149.00p 0
11/02/2010 148.00p 153.00p 145.38p 149.00p 6482
10/02/2010 150.00p 150.00p 142.50p 145.00p 11873
09/02/2010 150.00p 150.00p 147.50p 150.00p 40666
08/02/2010 148.50p 154.50p 148.50p 150.00p 12669
05/02/2010 153.00p 156.40p 148.50p 148.50p 48150
04/02/2010 160.00p 162.00p 150.50p 153.00p 8327
03/02/2010 160.00p 162.00p 157.10p 159.00p 10200
02/02/2010 156.00p 162.40p 156.00p 160.00p 12115
01/02/2010 152.00p 155.00p 149.10p 153.50p 2834369
29/01/2010 155.00p 157.50p 150.50p 152.00p 93711
28/01/2010 149.00p 157.90p 149.00p 155.00p 15956
27/01/2010 155.00p 155.00p 149.00p 150.00p 15956
26/01/2010 150.00p 160.00p 150.00p 155.00p 9537
25/01/2010 155.00p 155.00p 150.00p 150.00p 33672
22/01/2010 160.00p 160.00p 152.00p 155.00p 15706
21/01/2010 155.00p 164.00p 155.00p 160.00p 10314
20/01/2010 161.00p 161.04p 152.50p 155.00p 19057
19/01/2010 161.00p 163.40p 159.60p 161.00p 22691
18/01/2010 165.00p 165.40p 158.00p 161.00p 23129
15/01/2010 165.00p 167.80p 160.00p 165.00p 70185
14/01/2010 165.00p 168.80p 161.70p 165.00p 31434
13/01/2010 170.00p 174.00p 160.00p 165.00p 42831
12/01/2010 170.00p 174.50p 167.50p 170.00p 13064
11/01/2010 170.00p 182.00p 160.00p 170.00p 107875
08/01/2010 143.50p 155.50p 143.50p 153.50p 549288
07/01/2010 137.50p 146.93p 136.50p 143.50p 71709
06/01/2010 133.50p 139.93p 133.50p 137.50p 8450
05/01/2010 145.50p 145.50p 132.50p 132.50p 85298
04/01/2010 145.00p 148.00p 145.00p 145.50p 57500
31/12/2009 136.50p 147.00p 136.50p 145.00p 2500
30/12/2009 136.50p 140.00p 136.50p 136.50p 2524
29/12/2009 147.50p 147.50p 135.00p 136.50p 19562
24/12/2009 150.50p 150.50p 146.50p 147.50p 7500
23/12/2009 143.50p 153.09p 143.50p 150.50p 863319
22/12/2009 139.50p 144.00p 139.50p 143.50p 8500
21/12/2009 133.50p 143.00p 132.00p 139.50p 186942
18/12/2009 131.50p 137.00p 131.00p 133.50p 135109
17/12/2009 131.50p 135.00p 131.50p 131.50p 703
16/12/2009 128.50p 134.00p 126.89p 131.50p 3909180
15/12/2009 128.50p 130.00p 126.25p 128.50p 11009
14/12/2009 128.50p 131.51p 128.50p 128.50p 10380
11/12/2009 128.50p 128.50p 128.00p 128.50p 4000
10/12/2009 130.00p 131.00p 128.50p 128.50p 27000
09/12/2009 130.50p 132.95p 121.20p 130.00p 63485
08/12/2009 113.50p 133.00p 112.85p 130.50p 74441
07/12/2009 108.50p 108.50p 108.50p 108.50p 150000
04/12/2009 108.50p 108.50p 108.50p 108.50p 0
03/12/2009 108.50p 108.50p 105.07p 108.50p 700
02/12/2009 109.50p 109.50p 105.07p 108.50p 14315
01/12/2009 108.50p 111.00p 108.00p 108.00p 10324
30/11/2009 113.50p 116.30p 107.00p 108.50p 46478
27/11/2009 101.50p 105.00p 99.25p 103.50p 19129
26/11/2009 100.50p 102.65p 100.50p 101.50p 4638
25/11/2009 100.50p 102.11p 97.49p 100.50p 3182
24/11/2009 98.50p 100.50p 97.84p 100.50p 3000
23/11/2009 98.50p 99.00p 95.20p 98.50p 301612

*Close Price adjusted for both dividends and splits