Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 36.80p 36.80p 31.17p 33.50p 1885091
24/09/2021 36.30p 37.50p 35.32p 36.20p 217386
23/09/2021 36.00p 36.50p 33.40p 34.65p 338710
22/09/2021 35.00p 37.00p 34.50p 35.55p 488028
21/09/2021 36.10p 37.00p 33.43p 34.80p 1353552
20/09/2021 38.00p 39.00p 35.25p 37.00p 1220719
17/09/2021 41.00p 41.80p 38.80p 40.00p 321686
16/09/2021 40.00p 40.90p 39.22p 39.60p 48700
15/09/2021 39.90p 40.50p 38.66p 39.25p 230513
14/09/2021 39.70p 39.92p 38.55p 38.75p 289949
13/09/2021 40.00p 41.11p 39.30p 39.95p 323024
10/09/2021 39.90p 40.97p 38.30p 40.50p 293276
09/09/2021 40.40p 42.90p 39.30p 41.00p 89797
08/09/2021 41.00p 42.00p 40.40p 42.00p 205823
07/09/2021 41.40p 43.10p 40.61p 40.65p 570331
06/09/2021 43.20p 44.00p 40.25p 41.25p 489930
03/09/2021 42.40p 44.00p 40.60p 44.00p 224551
02/09/2021 44.00p 46.00p 40.00p 40.00p 862385
01/09/2021 40.90p 41.50p 39.50p 39.80p 109153
31/08/2021 41.00p 41.80p 39.26p 40.10p 227310
30/08/2021 38.10p 41.90p 38.00p 41.90p 388113
27/08/2021 38.10p 41.90p 38.00p 41.90p 388113
26/08/2021 41.00p 42.90p 38.63p 40.30p 273032
25/08/2021 43.40p 44.21p 40.00p 42.20p 865153
24/08/2021 43.30p 45.60p 43.30p 44.10p 144703
23/08/2021 44.00p 45.30p 43.60p 44.80p 24590
20/08/2021 43.10p 45.00p 43.10p 43.65p 153570
19/08/2021 44.40p 44.40p 42.91p 43.10p 65448
18/08/2021 44.70p 45.00p 43.23p 45.00p 99618
17/08/2021 44.50p 45.70p 42.00p 43.85p 85625
16/08/2021 45.10p 45.10p 43.10p 43.10p 49756
13/08/2021 46.50p 46.80p 43.00p 43.30p 90184
12/08/2021 46.60p 48.86p 41.79p 45.20p 1214866
11/08/2021 44.00p 48.60p 43.50p 47.80p 299788
10/08/2021 44.60p 45.50p 42.43p 43.05p 373096
09/08/2021 39.00p 42.70p 38.50p 42.50p 644221
06/08/2021 41.00p 41.30p 40.04p 40.30p 30699
05/08/2021 41.00p 41.90p 38.12p 41.60p 254266
04/08/2021 43.00p 45.90p 38.92p 42.00p 543337
03/08/2021 45.00p 46.90p 43.53p 44.00p 71912
02/08/2021 46.10p 46.90p 44.61p 44.90p 95701
30/07/2021 44.50p 45.90p 44.10p 44.95p 197244
29/07/2021 45.30p 47.00p 44.00p 47.00p 82792
28/07/2021 47.00p 47.00p 44.00p 44.00p 225051
27/07/2021 46.10p 47.20p 44.00p 45.00p 251252
26/07/2021 47.40p 49.76p 45.00p 47.30p 504994
23/07/2021 46.00p 48.90p 45.00p 47.50p 379904
22/07/2021 43.90p 45.62p 43.20p 43.50p 262958
21/07/2021 39.90p 45.00p 39.13p 43.00p 688718
20/07/2021 34.60p 41.00p 34.57p 40.00p 894832
19/07/2021 39.10p 41.30p 32.22p 35.50p 1718070
16/07/2021 44.80p 46.10p 39.81p 41.40p 804762
15/07/2021 45.20p 49.30p 42.12p 44.60p 663982
14/07/2021 44.50p 45.00p 42.26p 43.10p 179867
13/07/2021 45.10p 47.80p 43.00p 43.35p 423410
12/07/2021 48.50p 49.50p 43.00p 45.90p 503821
09/07/2021 50.60p 52.40p 47.54p 48.35p 317557
08/07/2021 51.40p 53.60p 50.00p 50.00p 136863
07/07/2021 54.00p 54.80p 51.22p 52.30p 118633
06/07/2021 54.20p 55.81p 50.25p 53.00p 736673
05/07/2021 55.00p 57.66p 55.00p 55.40p 273380
02/07/2021 56.00p 58.80p 53.60p 56.00p 376985
01/07/2021 53.00p 56.80p 52.00p 56.60p 438448
30/06/2021 56.20p 59.60p 47.20p 52.00p 1713357
29/06/2021 58.00p 60.60p 55.00p 57.70p 431208
28/06/2021 60.00p 60.00p 56.00p 56.00p 262609
25/06/2021 52.00p 59.40p 52.00p 57.30p 375627
24/06/2021 53.00p 54.60p 51.00p 52.70p 83728
23/06/2021 52.20p 54.47p 50.60p 51.30p 128963
22/06/2021 51.00p 55.00p 51.00p 54.00p 210232
21/06/2021 51.00p 53.80p 50.00p 51.00p 89819
18/06/2021 52.20p 54.80p 51.20p 52.80p 175942
17/06/2021 53.00p 55.40p 50.00p 51.90p 681890
16/06/2021 54.40p 56.57p 52.40p 54.00p 172593
15/06/2021 58.00p 59.60p 52.82p 54.60p 463761
14/06/2021 59.60p 59.80p 57.20p 58.60p 13453
11/06/2021 54.20p 59.80p 52.20p 57.80p 318869
10/06/2021 56.00p 58.77p 51.00p 53.00p 1010648
09/06/2021 59.00p 61.60p 55.20p 58.00p 434574
08/06/2021 58.20p 63.00p 58.00p 61.00p 236530
07/06/2021 58.60p 62.95p 58.72p 60.00p 81151
04/06/2021 58.60p 63.95p 57.66p 61.00p 478028
03/06/2021 56.00p 58.80p 55.91p 56.00p 142907
02/06/2021 57.20p 59.40p 56.00p 56.00p 249828
01/06/2021 55.80p 61.00p 52.20p 59.70p 779900
31/05/2021 58.20p 59.80p 51.00p 55.70p 1275199
28/05/2021 58.20p 59.80p 51.00p 55.70p 1275199
27/05/2021 61.20p 63.00p 55.68p 59.20p 2167141
26/05/2021 62.20p 64.00p 61.20p 62.60p 80100
25/05/2021 65.20p 67.80p 62.20p 64.00p 339961
24/05/2021 67.00p 68.00p 64.47p 66.70p 124256
21/05/2021 67.00p 68.00p 63.20p 68.00p 338462
20/05/2021 62.00p 67.00p 59.20p 65.70p 680562
19/05/2021 62.00p 64.40p 55.32p 62.00p 998595
18/05/2021 62.20p 65.00p 62.00p 62.00p 199265
17/05/2021 62.20p 68.00p 62.00p 62.00p 676771
14/05/2021 65.40p 67.61p 61.00p 64.10p 949613
13/05/2021 71.00p 71.00p 65.20p 66.00p 750174
12/05/2021 62.00p 72.00p 57.40p 68.80p 1381878
11/05/2021 60.00p 61.00p 51.20p 61.00p 1502986
10/05/2021 55.00p 64.00p 52.40p 60.30p 1166137
07/05/2021 45.50p 55.00p 45.26p 55.00p 2101420
06/05/2021 42.00p 47.70p 41.10p 46.90p 1434226
05/05/2021 40.80p 42.00p 40.10p 41.60p 156058
04/05/2021 41.00p 42.00p 40.00p 40.00p 439437
03/05/2021 41.60p 41.62p 40.00p 40.40p 373050
30/04/2021 41.60p 41.62p 40.00p 40.40p 373050
29/04/2021 40.80p 43.00p 40.10p 41.80p 340478
28/04/2021 40.90p 43.89p 39.79p 41.40p 1362747
27/04/2021 35.00p 41.00p 31.60p 40.00p 2974954
26/04/2021 34.10p 36.00p 35.10p 35.65p 39140
23/04/2021 34.10p 35.90p 34.00p 34.00p 138619
22/04/2021 34.80p 35.76p 33.50p 34.70p 128165
21/04/2021 35.10p 36.49p 33.00p 34.50p 546838
20/04/2021 36.60p 37.57p 35.40p 36.40p 193195
19/04/2021 36.00p 37.90p 35.30p 37.25p 332109
16/04/2021 35.00p 35.90p 35.00p 35.20p 56673
15/04/2021 36.00p 36.00p 34.28p 35.50p 74093
14/04/2021 34.90p 35.99p 34.10p 35.00p 417894
13/04/2021 35.00p 36.87p 33.10p 34.00p 513593
12/04/2021 36.10p 37.00p 34.00p 35.20p 568437
09/04/2021 36.40p 38.30p 35.49p 36.00p 803661
08/04/2021 37.00p 39.20p 35.14p 35.20p 1483415
07/04/2021 31.70p 36.50p 31.20p 36.00p 1180268
06/04/2021 31.50p 33.04p 30.37p 32.00p 690251
02/04/2021 30.60p 31.54p 29.40p 29.90p 314274
01/04/2021 30.60p 31.54p 29.40p 29.90p 314274
31/03/2021 30.00p 32.18p 30.00p 30.80p 112064
30/03/2021 31.10p 31.64p 30.20p 31.30p 287258
29/03/2021 30.10p 32.26p 30.10p 30.50p 244981
26/03/2021 31.90p 31.90p 30.00p 30.00p 174531
25/03/2021 32.00p 32.35p 30.20p 31.10p 443584
24/03/2021 30.00p 33.00p 30.00p 30.00p 341737
23/03/2021 32.00p 33.90p 30.00p 30.60p 683151
22/03/2021 31.60p 31.90p 30.10p 31.90p 115274
19/03/2021 30.80p 31.90p 29.40p 31.65p 197873
18/03/2021 30.10p 31.90p 29.72p 29.80p 391221
17/03/2021 31.20p 33.60p 30.00p 30.00p 459657
16/03/2021 32.30p 33.90p 31.00p 32.80p 467229
15/03/2021 33.80p 34.00p 32.10p 34.00p 407151
12/03/2021 34.90p 34.90p 32.00p 33.05p 479875
11/03/2021 31.10p 34.80p 30.00p 33.90p 1746428
10/03/2021 29.30p 35.40p 29.30p 31.55p 2574208
09/03/2021 28.70p 30.90p 28.20p 29.80p 1368166
08/03/2021 25.50p 28.86p 24.10p 28.25p 2184387
05/03/2021 24.70p 25.90p 24.10p 25.50p 418498
04/03/2021 26.10p 27.90p 24.50p 26.05p 765043
03/03/2021 24.40p 28.30p 24.23p 26.55p 1699460
02/03/2021 24.60p 25.70p 23.17p 24.80p 594927
01/03/2021 22.10p 25.90p 21.72p 25.10p 725694
26/02/2021 21.90p 24.00p 21.90p 22.80p 687192
25/02/2021 23.10p 24.27p 21.30p 23.10p 2639422
24/02/2021 21.90p 24.40p 21.40p 22.35p 1193087
23/02/2021 21.00p 22.90p 20.00p 20.85p 1274474
22/02/2021 22.10p 23.90p 21.18p 21.45p 4364557
19/02/2021 22.10p 26.00p 21.10p 21.85p 1247512
18/02/2021 24.00p 26.00p 21.30p 22.00p 4826509
17/02/2021 25.70p 28.00p 22.50p 22.75p 2810488
16/02/2021 23.20p 29.30p 22.10p 24.00p 2500938
15/02/2021 22.00p 24.40p 20.33p 23.90p 1345820
12/02/2021 20.90p 22.00p 20.20p 21.30p 235845
11/02/2021 20.50p 22.90p 20.50p 21.00p 39766
10/02/2021 23.10p 23.40p 20.00p 21.60p 101529
09/02/2021 23.30p 23.20p 20.00p 22.00p 59047
08/02/2021 23.30p 23.30p 20.90p 22.00p 435008
05/02/2021 21.00p 25.00p 21.00p 21.50p 1700247
04/02/2021 21.10p 21.40p 20.00p 21.00p 549577
03/02/2021 19.05p 21.40p 19.05p 21.00p 27854
02/02/2021 20.00p 21.40p 19.05p 19.78p 63838
01/02/2021 19.05p 21.00p 19.05p 20.50p 437518
29/01/2021 19.95p 21.00p 19.00p 20.03p 192970
28/01/2021 20.00p 21.40p 19.05p 20.20p 24485
27/01/2021 21.40p 21.40p 19.80p 20.05p 195427
26/01/2021 20.00p 21.40p 19.05p 20.05p 188645
25/01/2021 19.95p 21.80p 18.26p 19.98p 512575
22/01/2021 18.05p 18.88p 18.12p 18.28p 75751
21/01/2021 18.05p 18.95p 18.00p 18.25p 100544
20/01/2021 18.25p 20.00p 18.05p 18.53p 388
19/01/2021 18.25p 19.30p 18.08p 18.50p 38646
18/01/2021 18.05p 19.18p 18.21p 19.18p 63901
15/01/2021 18.05p 19.65p 18.05p 18.63p 151671
14/01/2021 18.60p 20.10p 18.00p 18.53p 327147
13/01/2021 19.30p 20.90p 19.30p 19.60p 137890
12/01/2021 19.00p 19.95p 18.79p 19.53p 20905
11/01/2021 19.00p 21.23p 18.85p 19.02p 255317
08/01/2021 19.10p 21.85p 19.10p 19.68p 708876
07/01/2021 18.00p 21.00p 17.19p 20.40p 1025485
06/01/2021 16.00p 19.40p 16.00p 17.38p 1046266
05/01/2021 15.15p 16.75p 14.80p 16.05p 349749
04/01/2021 16.80p 17.35p 15.40p 15.98p 190306
31/12/2020 15.55p 16.95p 15.55p 16.33p 72071
30/12/2020 17.20p 16.95p 15.70p 16.40p 25548
29/12/2020 17.20p 17.50p 15.00p 16.35p 390509
28/12/2020 15.50p 17.00p 15.50p 16.38p 208816
24/12/2020 15.50p 17.00p 15.50p 16.38p 208816
23/12/2020 14.60p 18.35p 13.95p 16.35p 1494819
22/12/2020 12.00p 12.95p 12.00p 12.68p 70500
21/12/2020 12.00p 12.95p 12.00p 12.08p 81193
18/12/2020 12.20p 12.95p 12.00p 12.48p 66352
17/12/2020 12.95p 14.00p 12.00p 12.43p 199170

*Close Price adjusted for both dividends and splits