Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 8.22p 9.58p 8.27p 8.51p 11656
08/02/2024 8.22p 8.81p 8.10p 8.81p 501839
07/02/2024 8.22p 8.81p 8.52p 8.81p 500
06/02/2024 8.22p 9.51p 8.29p 8.81p 88493
05/02/2024 8.22p 8.81p 8.22p 8.81p 5105
02/02/2024 9.36p 8.81p 8.71p 8.81p 0
01/02/2024 9.36p 9.84p 8.46p 8.71p 2260
31/01/2024 9.36p 9.87p 8.62p 9.19p 4478
30/01/2024 9.36p 9.56p 8.40p 9.09p 11138
29/01/2024 9.36p 9.45p 8.52p 8.89p 192490
26/01/2024 9.02p 9.32p 9.19p 9.32p 50000
25/01/2024 9.02p 9.10p 8.39p 8.66p 25743
24/01/2024 9.02p 8.98p 8.44p 8.44p 8487
23/01/2024 9.02p 9.43p 9.14p 9.14p 550
22/01/2024 9.02p 9.56p 8.83p 9.14p 44595
19/01/2024 9.02p 9.57p 8.82p 8.89p 139970
18/01/2024 9.02p 10.00p 8.00p 8.90p 6000
17/01/2024 9.02p 9.00p 8.83p 9.00p 5000
16/01/2024 9.02p 9.31p 8.20p 8.20p 47031
15/01/2024 9.52p 11.00p 9.35p 9.35p 85255
12/01/2024 10.50p 11.00p 10.25p 10.25p 9280
11/01/2024 10.50p 11.00p 9.50p 10.25p 233424
10/01/2024 10.00p 10.45p 9.67p 10.00p 356
09/01/2024 10.00p 10.45p 9.55p 10.00p 8689
08/01/2024 10.00p 10.50p 9.56p 9.75p 112839
05/01/2024 10.00p 9.93p 9.13p 9.31p 150831
04/01/2024 10.00p 10.00p 9.05p 9.31p 39802
03/01/2024 9.98p 10.00p 8.83p 9.31p 67997
02/01/2024 9.50p 9.90p 9.31p 9.31p 42780
29/12/2023 9.50p 9.49p 9.30p 9.30p 0
28/12/2023 9.50p 9.93p 9.05p 9.49p 15235
27/12/2023 8.62p 9.46p 9.06p 9.06p 157
22/12/2023 8.62p 9.50p 8.62p 9.06p 57874
21/12/2023 8.62p 9.06p 9.06p 9.06p 0
20/12/2023 8.62p 9.06p 8.84p 9.06p 24127
19/12/2023 8.62p 9.50p 8.62p 9.06p 17264
18/12/2023 8.62p 9.50p 8.62p 9.06p 60688
15/12/2023 8.60p 9.36p 8.66p 9.06p 57249
14/12/2023 8.60p 9.44p 8.60p 9.37p 17680
13/12/2023 9.00p 9.05p 9.05p 9.05p 0
12/12/2023 9.00p 9.05p 9.05p 9.05p 0
11/12/2023 9.00p 9.05p 8.83p 9.05p 31212
08/12/2023 9.00p 9.05p 8.65p 9.05p 352224
07/12/2023 8.60p 9.30p 8.60p 9.05p 31333
06/12/2023 9.50p 9.50p 8.65p 9.05p 93538
05/12/2023 9.50p 9.45p 9.06p 9.06p 568
04/12/2023 9.50p 10.45p 8.65p 9.01p 376628
01/12/2023 9.00p 9.98p 8.60p 9.61p 269503
30/11/2023 11.50p 12.00p 8.60p 9.42p 2015648
29/11/2023 12.00p 12.49p 11.50p 12.00p 21012
28/11/2023 12.00p 12.35p 11.60p 12.25p 33043
27/11/2023 12.00p 12.50p 11.55p 12.00p 18329
24/11/2023 12.00p 12.00p 11.63p 12.00p 3118
23/11/2023 12.00p 12.00p 11.55p 11.75p 10073
22/11/2023 12.00p 12.00p 11.75p 11.75p 50009
21/11/2023 10.95p 11.50p 10.43p 11.50p 169088
20/11/2023 9.64p 10.88p 9.64p 10.40p 465
17/11/2023 9.50p 10.95p 10.00p 10.40p 136929
16/11/2023 9.50p 11.00p 10.15p 10.15p 110090
15/11/2023 9.50p 10.38p 9.00p 9.65p 202439
14/11/2023 9.50p 10.34p 9.50p 9.90p 61349
13/11/2023 10.00p 10.15p 10.01p 10.15p 3494
10/11/2023 10.00p 10.70p 9.77p 10.15p 6869
09/11/2023 10.00p 10.48p 9.50p 9.90p 60151
08/11/2023 9.50p 10.95p 9.50p 10.15p 3323
07/11/2023 9.50p 10.40p 10.15p 10.15p 2439
06/11/2023 9.50p 10.40p 9.50p 10.15p 4214
03/11/2023 9.50p 10.90p 9.50p 10.15p 8060
02/11/2023 10.60p 10.40p 9.50p 10.25p 450
01/11/2023 10.60p 10.95p 9.59p 10.25p 423
31/10/2023 10.60p 10.25p 9.50p 10.25p 25
30/10/2023 10.60p 10.43p 10.25p 10.25p 19011
27/10/2023 10.60p 10.43p 9.50p 10.25p 7805
26/10/2023 10.60p 10.43p 9.38p 10.25p 27868
25/10/2023 10.60p 10.65p 10.50p 10.50p 11825
24/10/2023 10.60p 11.24p 11.05p 11.05p 564
23/10/2023 10.60p 11.28p 10.60p 11.05p 13093
20/10/2023 11.00p 11.50p 10.67p 11.05p 20737
19/10/2023 11.00p 11.39p 10.68p 11.30p 17620
18/10/2023 11.00p 11.30p 10.60p 11.30p 1530
17/10/2023 11.00p 11.95p 10.67p 11.30p 56744
16/10/2023 11.00p 12.00p 11.30p 11.30p 50
13/10/2023 11.00p 11.60p 11.28p 11.50p 20087
12/10/2023 11.00p 11.80p 11.48p 11.48p 8380
11/10/2023 11.00p 11.69p 11.00p 11.50p 31789
10/10/2023 11.00p 11.98p 10.60p 11.98p 7875
09/10/2023 11.00p 12.00p 10.50p 11.98p 89423
06/10/2023 11.70p 12.10p 11.60p 12.10p 50708
05/10/2023 11.70p 11.65p 11.11p 11.48p 29829
04/10/2023 11.70p 11.95p 10.97p 11.48p 263816
03/10/2023 11.75p 12.08p 12.08p 12.08p 0
02/10/2023 11.75p 12.30p 11.74p 12.08p 3084
29/09/2023 11.75p 12.45p 12.08p 12.08p 396
28/09/2023 11.75p 12.08p 11.74p 12.08p 5050
27/09/2023 12.95p 12.95p 11.71p 12.35p 93844
26/09/2023 12.00p 12.38p 12.33p 12.33p 32822
25/09/2023 12.00p 12.40p 12.00p 12.33p 208632
22/09/2023 12.00p 12.73p 12.00p 12.73p 1600
21/09/2023 12.05p 12.73p 12.05p 12.73p 47096
20/09/2023 12.05p 13.45p 12.05p 12.75p 6536
19/09/2023 13.45p 13.45p 12.12p 12.75p 3091
18/09/2023 13.45p 13.45p 12.12p 12.75p 5542
15/09/2023 13.45p 12.75p 12.12p 12.75p 5910
14/09/2023 13.45p 13.45p 12.07p 12.75p 26842
13/09/2023 13.45p 12.73p 12.00p 12.73p 35959
12/09/2023 13.45p 13.45p 12.48p 12.73p 25293
11/09/2023 13.90p 12.80p 12.48p 12.73p 37000
08/09/2023 13.90p 13.90p 12.00p 12.95p 62305
07/09/2023 13.90p 13.90p 12.50p 13.20p 3022
06/09/2023 13.25p 13.26p 12.80p 12.95p 61631
05/09/2023 12.00p 13.29p 12.80p 12.95p 16971
04/09/2023 12.00p 12.95p 12.00p 12.95p 44
01/09/2023 12.00p 13.81p 12.00p 12.90p 25038
31/08/2023 12.15p 13.82p 12.15p 13.47p 74194
30/08/2023 12.55p 13.15p 12.55p 13.15p 60265
29/08/2023 13.90p 13.41p 12.26p 13.15p 122178
25/08/2023 13.90p 13.90p 12.63p 12.95p 20661
24/08/2023 13.95p 13.81p 12.22p 12.95p 1152
23/08/2023 13.95p 13.95p 12.88p 12.98p 82353
22/08/2023 14.00p 13.95p 12.88p 12.98p 267
21/08/2023 14.00p 14.45p 12.98p 12.98p 60
18/08/2023 14.00p 14.38p 14.00p 14.00p 207
17/08/2023 14.00p 13.98p 13.82p 13.98p 100000
16/08/2023 14.00p 14.17p 13.80p 14.17p 37267
15/08/2023 14.00p 14.95p 13.55p 13.98p 6203
14/08/2023 14.00p 14.23p 13.73p 14.23p 0
11/08/2023 14.00p 14.00p 13.73p 13.73p 2806
10/08/2023 14.00p 14.25p 14.00p 14.25p 175000
09/08/2023 13.55p 14.45p 13.79p 14.00p 5591
08/08/2023 13.55p 14.10p 13.82p 14.10p 19500
07/08/2023 13.55p 14.33p 13.70p 14.33p 11
04/08/2023 13.55p 14.35p 13.50p 14.35p 30
03/08/2023 13.55p 14.95p 13.50p 13.98p 15730
02/08/2023 13.55p 14.40p 13.68p 13.98p 25057
01/08/2023 13.55p 15.75p 13.31p 13.75p 252526
31/07/2023 13.55p 14.95p 13.50p 14.23p 108143
28/07/2023 13.80p 14.43p 13.50p 14.43p 45076
27/07/2023 13.75p 14.10p 13.69p 14.10p 107908
26/07/2023 13.05p 14.25p 13.69p 14.25p 8000
25/07/2023 13.05p 14.30p 13.69p 14.30p 102787
24/07/2023 13.05p 15.00p 13.05p 14.25p 20298
21/07/2023 13.00p 14.23p 13.83p 14.23p 70101
20/07/2023 13.00p 14.25p 13.94p 14.25p 150000
19/07/2023 13.00p 14.33p 13.05p 14.33p 193
18/07/2023 13.00p 14.50p 13.00p 14.45p 529132
17/07/2023 12.00p 12.93p 12.00p 12.93p 78488
14/07/2023 12.00p 13.77p 12.00p 13.18p 197307
13/07/2023 12.00p 13.70p 12.55p 12.93p 38025
12/07/2023 12.00p 13.78p 12.00p 13.00p 119613
11/07/2023 13.90p 12.98p 12.48p 12.98p 29930
10/07/2023 13.90p 13.20p 12.36p 12.93p 76306
07/07/2023 13.90p 13.08p 12.49p 13.08p 8706
06/07/2023 13.90p 13.90p 12.10p 12.98p 89323
05/07/2023 13.00p 13.90p 12.26p 13.05p 5797
04/07/2023 12.15p 13.95p 12.00p 12.98p 34511
03/07/2023 13.05p 13.70p 12.61p 13.47p 79268
30/06/2023 13.05p 14.95p 12.25p 13.23p 5262
29/06/2023 13.05p 13.47p 12.50p 13.47p 17448
28/06/2023 13.05p 13.99p 12.55p 13.47p 261
27/06/2023 13.05p 14.95p 12.00p 13.47p 44768
26/06/2023 13.05p 13.69p 13.26p 13.43p 100000
23/06/2023 13.05p 14.23p 13.65p 14.23p 3500
22/06/2023 13.05p 13.50p 13.47p 13.47p 0
21/06/2023 13.05p 13.64p 12.05p 13.50p 17436
20/06/2023 13.05p 14.00p 13.05p 14.00p 9596
19/06/2023 13.70p 14.45p 13.35p 13.85p 51359
16/06/2023 13.70p 13.85p 13.70p 13.85p 52698
15/06/2023 13.05p 14.75p 13.05p 13.90p 31870
14/06/2023 13.05p 13.90p 13.61p 13.90p 78500
13/06/2023 13.05p 14.00p 13.61p 13.90p 37365
12/06/2023 13.05p 13.73p 13.05p 13.73p 41179
09/06/2023 13.05p 13.90p 13.05p 13.90p 23099
08/06/2023 13.05p 14.50p 13.53p 13.90p 61913
07/06/2023 13.05p 14.00p 13.36p 14.00p 12390
06/06/2023 13.05p 14.48p 13.26p 14.13p 10549
05/06/2023 13.05p 14.90p 13.95p 13.95p 1000
02/06/2023 13.05p 14.35p 13.05p 13.95p 42933
01/06/2023 13.95p 14.85p 13.41p 13.95p 172568
31/05/2023 12.95p 14.90p 13.33p 13.60p 37018
30/05/2023 12.95p 14.80p 12.95p 13.00p 238780
26/05/2023 11.05p 12.76p 11.35p 12.00p 43910
25/05/2023 11.05p 12.95p 11.34p 12.00p 18681
24/05/2023 11.05p 12.95p 11.05p 11.88p 2544
23/05/2023 12.05p 12.80p 11.68p 12.00p 63241
22/05/2023 12.05p 13.04p 11.50p 12.00p 176928
19/05/2023 12.55p 13.10p 12.50p 12.65p 374788
18/05/2023 12.50p 13.50p 12.50p 12.88p 86399
17/05/2023 11.95p 14.00p 11.50p 12.75p 471168
16/05/2023 12.00p 11.25p 11.00p 11.00p 5500
15/05/2023 12.00p 12.00p 10.60p 11.48p 540698
12/05/2023 11.20p 11.00p 10.15p 11.00p 56777
11/05/2023 11.20p 11.27p 10.53p 11.23p 17844
10/05/2023 11.20p 11.23p 9.80p 11.23p 1251306
09/05/2023 11.50p 11.95p 11.05p 11.25p 71438
05/05/2023 12.15p 11.98p 11.15p 11.50p 23590
04/05/2023 12.15p 11.99p 11.60p 11.60p 12390
03/05/2023 12.15p 11.60p 11.26p 11.60p 2500
02/05/2023 12.15p 12.10p 11.25p 11.60p 12272
28/04/2023 12.15p 12.15p 11.05p 11.60p 3118
27/04/2023 12.15p 11.95p 11.05p 11.50p 6315

*Close Price adjusted for both dividends and splits