Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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