Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2009 98.50p 98.50p 98.50p 98.50p 0
19/11/2009 97.00p 98.50p 95.77p 98.50p 542
18/11/2009 97.00p 99.28p 97.00p 97.00p 1007
17/11/2009 97.00p 99.28p 97.00p 97.00p 4498
16/11/2009 97.00p 97.50p 94.66p 97.00p 4248
13/11/2009 97.00p 97.50p 97.00p 97.00p 0
12/11/2009 96.50p 97.50p 89.00p 97.00p 30269
11/11/2009 99.50p 99.50p 93.00p 96.50p 9267
10/11/2009 99.50p 99.50p 99.50p 99.50p 0
09/11/2009 99.50p 99.50p 99.50p 99.50p 0
06/11/2009 99.50p 99.50p 99.50p 99.50p 0
05/11/2009 99.50p 99.50p 99.50p 99.50p 0
04/11/2009 99.50p 99.50p 99.50p 99.50p 0
03/11/2009 99.50p 99.50p 96.10p 99.50p 14000
02/11/2009 99.50p 99.50p 99.50p 99.50p 0
30/10/2009 99.50p 99.50p 96.77p 99.50p 4068
29/10/2009 99.50p 100.00p 96.00p 99.50p 30800
28/10/2009 99.50p 99.50p 99.50p 99.50p 0
27/10/2009 99.50p 99.50p 99.50p 99.50p 0
26/10/2009 99.50p 99.50p 99.50p 99.50p 0
23/10/2009 99.50p 99.50p 99.50p 99.50p 0
22/10/2009 99.50p 101.63p 99.50p 99.50p 393
21/10/2009 103.50p 100.33p 99.50p 99.50p 72200
20/10/2009 103.50p 103.50p 103.50p 103.50p 0
19/10/2009 103.50p 103.50p 100.00p 103.50p 4000
16/10/2009 103.50p 103.50p 103.50p 103.50p 0
15/10/2009 103.50p 105.53p 103.50p 103.50p 52000
14/10/2009 104.50p 105.00p 100.77p 103.50p 42000
13/10/2009 100.50p 105.50p 100.50p 104.50p 10771
12/10/2009 99.50p 101.76p 99.76p 100.50p 22356
09/10/2009 98.50p 99.76p 99.50p 99.50p 1000
08/10/2009 98.50p 99.50p 98.50p 98.50p 500
07/10/2009 98.50p 98.50p 98.50p 98.50p 0
06/10/2009 98.50p 98.50p 98.50p 98.50p 0
05/10/2009 94.50p 98.50p 95.35p 98.50p 12620
02/10/2009 94.50p 95.50p 94.50p 94.50p 926
01/10/2009 93.50p 95.50p 93.50p 94.50p 4782
30/09/2009 93.50p 93.50p 93.50p 93.50p 0
29/09/2009 93.50p 93.50p 90.77p 93.50p 5500
28/09/2009 92.50p 93.50p 92.50p 93.50p 0
25/09/2009 92.50p 93.50p 92.50p 92.50p 0
24/09/2009 92.50p 93.50p 92.50p 92.50p 5000
23/09/2009 95.50p 92.60p 90.02p 92.50p 11510
22/09/2009 95.50p 95.50p 92.84p 95.50p 10000
21/09/2009 95.50p 95.50p 93.00p 95.50p 1425

*Close Price adjusted for both dividends and splits