Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2019 31.40p 32.20p 31.40p 32.20p 57138
23/05/2019 31.60p 31.60p 31.40p 31.50p 48386
22/05/2019 31.90p 31.90p 31.50p 31.65p 165894
21/05/2019 30.30p 31.05p 30.20p 31.05p 47225
20/05/2019 28.50p 31.00p 28.08p 30.75p 45844
17/05/2019 29.00p 29.08p 26.10p 28.20p 229762
16/05/2019 32.00p 32.00p 28.29p 30.85p 120881
15/05/2019 32.90p 34.14p 32.00p 33.45p 513563
14/05/2019 30.50p 32.00p 30.50p 32.00p 189094
13/05/2019 28.00p 29.20p 26.92p 29.00p 498179
10/05/2019 26.00p 26.80p 25.00p 26.65p 442068
09/05/2019 26.00p 26.00p 25.10p 25.50p 81518
08/05/2019 24.90p 26.45p 24.25p 26.45p 158631
07/05/2019 25.90p 25.90p 25.00p 25.25p 73540
03/05/2019 24.00p 25.40p 24.00p 25.20p 371493
02/05/2019 24.00p 24.00p 23.10p 23.50p 131097
01/05/2019 23.50p 24.05p 23.10p 24.05p 26782
30/04/2019 23.60p 23.70p 22.53p 23.70p 115741
29/04/2019 22.40p 23.80p 20.70p 23.80p 1565010
26/04/2019 20.90p 21.75p 20.24p 21.75p 167256
25/04/2019 22.90p 22.90p 20.62p 21.50p 423260
24/04/2019 21.30p 22.50p 20.50p 22.05p 1843965
23/04/2019 19.95p 20.80p 19.75p 20.50p 719692
18/04/2019 22.50p 22.50p 19.46p 19.80p 4205973
17/04/2019 20.00p 22.10p 17.03p 22.10p 5388955
16/04/2019 30.00p 30.00p 27.50p 27.85p 306346
15/04/2019 31.90p 32.50p 31.00p 32.50p 110401
12/04/2019 32.00p 32.95p 31.00p 32.95p 48126
11/04/2019 32.10p 32.95p 31.00p 32.95p 60968
10/04/2019 32.00p 32.50p 32.00p 32.50p 8500
09/04/2019 32.40p 33.15p 31.50p 33.15p 12217
08/04/2019 31.00p 33.25p 30.10p 33.25p 58434
05/04/2019 32.00p 33.25p 31.00p 33.25p 162100
04/04/2019 30.15p 33.55p 30.15p 33.55p 41183
03/04/2019 33.00p 34.51p 30.00p 32.55p 29534
02/04/2019 32.60p 34.10p 32.15p 34.10p 78577
01/04/2019 31.00p 32.50p 29.00p 32.50p 105406
29/03/2019 32.90p 34.20p 31.19p 32.45p 76159
28/03/2019 32.50p 35.05p 27.57p 35.05p 358040
27/03/2019 35.00p 35.00p 32.50p 34.25p 118071
26/03/2019 37.50p 40.00p 35.45p 35.45p 113485
25/03/2019 39.00p 39.00p 37.50p 37.75p 43647
22/03/2019 39.00p 39.76p 37.40p 38.45p 36701
21/03/2019 39.50p 40.20p 39.50p 40.20p 10607
20/03/2019 40.20p 41.40p 38.00p 40.20p 392790
19/03/2019 39.30p 40.26p 39.30p 40.10p 89644
18/03/2019 42.00p 42.00p 39.00p 40.00p 341809
15/03/2019 45.10p 45.10p 41.90p 41.90p 189079
14/03/2019 44.20p 45.05p 43.60p 45.05p 7876
13/03/2019 43.01p 44.70p 43.01p 44.70p 4713
12/03/2019 43.00p 43.50p 43.00p 43.50p 116124
11/03/2019 44.00p 44.79p 43.00p 43.45p 82694
08/03/2019 45.00p 45.40p 45.00p 45.40p 2
07/03/2019 45.10p 45.80p 45.10p 45.80p 4272
06/03/2019 45.00p 45.80p 45.00p 45.80p 26090
05/03/2019 45.55p 45.75p 45.55p 45.75p 2570
04/03/2019 46.50p 46.50p 44.02p 45.75p 52540
01/03/2019 44.10p 44.95p 44.00p 44.95p 31474
28/02/2019 45.00p 45.10p 44.53p 45.00p 17758
27/02/2019 45.00p 46.00p 41.50p 44.45p 90966
26/02/2019 46.50p 46.93p 45.00p 45.90p 66688
25/02/2019 46.67p 46.67p 46.60p 46.60p 10755
22/02/2019 47.00p 47.00p 46.50p 46.75p 269046
21/02/2019 47.00p 47.10p 46.80p 46.80p 2030923
20/02/2019 46.40p 46.75p 43.72p 46.75p 202825
19/02/2019 44.90p 45.50p 44.90p 45.50p 35618
18/02/2019 45.00p 46.65p 44.54p 46.65p 4234
15/02/2019 44.67p 46.35p 44.67p 46.35p 5421
14/02/2019 45.10p 46.35p 44.63p 46.35p 38791
13/02/2019 44.50p 46.50p 44.27p 46.50p 154346
12/02/2019 45.35p 46.50p 45.35p 46.50p 8000
11/02/2019 46.00p 46.60p 45.14p 46.60p 35543
08/02/2019 47.40p 47.40p 45.93p 46.80p 53702
07/02/2019 44.68p 46.70p 44.68p 46.55p 45282
06/02/2019 47.00p 47.00p 43.85p 46.00p 142776
05/02/2019 48.40p 48.40p 48.00p 48.00p 1802824
04/02/2019 45.10p 48.50p 45.00p 48.50p 1881290
01/02/2019 46.00p 48.02p 43.72p 45.00p 202662
31/01/2019 48.40p 49.00p 48.10p 48.55p 531537
30/01/2019 48.00p 48.55p 47.00p 48.55p 410211
29/01/2019 48.50p 49.00p 47.32p 48.00p 1678783
28/01/2019 48.00p 48.50p 46.03p 47.75p 111261
25/01/2019 49.00p 49.00p 45.48p 47.00p 53247
24/01/2019 49.00p 49.00p 47.20p 48.00p 44494
23/01/2019 47.10p 48.80p 47.00p 48.45p 177793
22/01/2019 46.70p 49.00p 46.28p 48.45p 22001
21/01/2019 47.10p 49.00p 46.00p 47.85p 46283
18/01/2019 47.90p 49.50p 47.10p 47.75p 68024
17/01/2019 50.60p 53.00p 47.00p 48.00p 316561
16/01/2019 52.00p 54.00p 52.00p 52.00p 48623
15/01/2019 51.80p 56.00p 50.74p 55.60p 74979
14/01/2019 55.80p 56.00p 51.20p 53.00p 176624
11/01/2019 42.00p 58.00p 42.00p 55.00p 512475
10/01/2019 82.80p 83.00p 80.00p 81.00p 131394
09/01/2019 80.20p 82.06p 80.20p 81.50p 41490
08/01/2019 79.20p 81.72p 79.20p 80.60p 15059
07/01/2019 80.00p 80.90p 79.63p 80.90p 3297
04/01/2019 81.00p 81.00p 80.00p 80.00p 1
03/01/2019 81.00p 81.00p 80.00p 80.00p 1
02/01/2019 80.80p 80.80p 79.00p 79.50p 24
31/12/2018 79.00p 80.00p 79.00p 80.00p 590
28/12/2018 79.00p 82.00p 79.00p 79.60p 34003
27/12/2018 80.00p 80.00p 79.00p 79.50p 6991
24/12/2018 80.62p 80.62p 79.18p 80.00p 605
21/12/2018 80.00p 80.00p 79.10p 80.00p 13025
20/12/2018 80.00p 80.00p 79.10p 80.00p 6168
19/12/2018 79.20p 79.50p 79.00p 79.20p 60696
18/12/2018 79.20p 80.10p 79.20p 80.10p 154068
17/12/2018 81.00p 81.50p 79.20p 81.50p 23489
14/12/2018 82.00p 82.00p 79.20p 80.60p 3252
13/12/2018 79.20p 81.38p 79.20p 80.40p 6579
12/12/2018 79.20p 82.00p 79.20p 80.60p 16110
11/12/2018 81.00p 81.00p 80.00p 80.60p 10723
10/12/2018 81.00p 82.30p 80.00p 80.50p 25272
07/12/2018 82.80p 82.80p 79.60p 80.80p 6858
06/12/2018 81.20p 82.00p 79.80p 80.10p 27217
05/12/2018 79.20p 81.12p 79.20p 80.50p 16978
04/12/2018 79.20p 81.80p 79.20p 80.70p 3090
03/12/2018 81.80p 81.80p 80.20p 80.90p 2020
30/11/2018 81.00p 82.80p 80.50p 82.80p 73313
29/11/2018 80.00p 80.80p 79.00p 80.10p 64108
28/11/2018 80.80p 82.60p 80.80p 81.80p 34823
27/11/2018 82.80p 82.80p 79.20p 80.90p 90060
26/11/2018 81.20p 81.96p 80.20p 81.50p 58107
23/11/2018 80.20p 80.85p 79.00p 80.10p 485735
22/11/2018 79.80p 80.60p 79.20p 79.70p 557106
21/11/2018 79.80p 79.80p 79.00p 79.00p 25392
20/11/2018 78.20p 79.26p 78.00p 78.90p 317121
19/11/2018 81.00p 81.00p 80.00p 80.50p 59618
16/11/2018 79.80p 80.20p 77.75p 79.60p 77429
15/11/2018 79.80p 79.80p 76.46p 77.20p 39983
14/11/2018 80.20p 84.80p 76.20p 78.40p 212479
13/11/2018 77.20p 84.77p 77.20p 84.00p 47327
12/11/2018 80.80p 82.00p 78.00p 80.00p 11415
09/11/2018 78.20p 80.90p 78.20p 79.50p 2814
08/11/2018 80.20p 81.50p 80.00p 81.00p 61113
07/11/2018 81.80p 81.80p 80.20p 81.10p 10891
06/11/2018 79.20p 80.50p 79.20p 80.50p 2170
05/11/2018 80.20p 80.40p 79.00p 79.00p 7337
02/11/2018 81.00p 82.60p 79.20p 82.60p 135157
01/11/2018 78.20p 82.83p 78.20p 81.10p 60628
31/10/2018 81.80p 81.80p 78.20p 80.00p 685
30/10/2018 77.20p 82.27p 77.20p 79.50p 50046
29/10/2018 82.20p 82.80p 80.20p 81.60p 70381
26/10/2018 81.20p 81.50p 81.00p 81.50p 0
25/10/2018 81.20p 81.20p 78.00p 81.00p 76040
24/10/2018 80.00p 82.30p 79.00p 82.30p 160180
23/10/2018 78.20p 81.40p 78.20p 79.90p 87709
22/10/2018 80.80p 81.60p 79.50p 79.50p 10032
19/10/2018 81.00p 82.00p 79.40p 80.50p 232157
18/10/2018 81.80p 82.00p 78.20p 81.60p 101329
17/10/2018 81.80p 81.80p 78.00p 79.50p 368702
16/10/2018 81.00p 81.80p 77.00p 80.00p 158618
15/10/2018 77.20p 81.80p 77.20p 81.00p 146020
12/10/2018 75.00p 84.80p 74.76p 81.40p 321785
11/10/2018 84.80p 87.22p 84.80p 86.00p 48556
10/10/2018 88.20p 88.20p 86.20p 87.10p 55824
09/10/2018 90.80p 91.20p 87.36p 89.60p 164143
08/10/2018 88.60p 90.00p 88.40p 90.00p 76078
05/10/2018 88.20p 90.10p 87.00p 90.10p 50464
04/10/2018 88.60p 90.30p 88.57p 90.30p 26583
03/10/2018 88.60p 91.00p 88.60p 89.60p 123659
02/10/2018 93.00p 93.00p 90.00p 90.50p 663903
01/10/2018 93.56p 93.56p 93.00p 93.00p 13000
28/09/2018 91.41p 93.56p 91.03p 92.00p 11800
27/09/2018 93.00p 93.80p 91.00p 92.70p 16669
26/09/2018 93.00p 93.63p 91.20p 93.10p 20003
25/09/2018 93.00p 93.00p 91.00p 92.00p 16618
24/09/2018 92.00p 93.00p 91.00p 93.00p 42050
21/09/2018 93.56p 93.56p 91.25p 92.00p 14550
20/09/2018 93.56p 93.56p 93.00p 93.00p 1047
19/09/2018 95.00p 95.00p 91.20p 93.00p 11052
18/09/2018 93.00p 95.00p 91.00p 93.00p 81579
17/09/2018 93.00p 93.00p 91.00p 92.00p 10495
14/09/2018 91.25p 93.50p 91.25p 93.50p 21780
13/09/2018 91.44p 92.00p 91.25p 92.00p 10107
12/09/2018 93.00p 93.00p 91.04p 93.00p 46305
11/09/2018 91.00p 95.00p 91.00p 93.00p 101211
10/09/2018 92.00p 93.56p 91.00p 93.00p 18565
07/09/2018 95.00p 95.00p 91.20p 92.00p 153324
06/09/2018 92.80p 93.90p 91.04p 93.90p 317053
05/09/2018 91.20p 93.00p 91.00p 93.00p 27283
04/09/2018 90.00p 91.40p 90.00p 91.40p 126480
03/09/2018 92.00p 93.00p 90.00p 90.90p 38353
31/08/2018 93.80p 93.80p 90.20p 92.60p 56920
30/08/2018 88.00p 93.60p 88.00p 93.60p 120009
29/08/2018 94.80p 94.80p 88.10p 92.60p 5574
28/08/2018 92.60p 94.00p 91.50p 94.00p 97505
24/08/2018 92.58p 93.40p 92.58p 93.00p 17400
23/08/2018 91.00p 91.00p 89.00p 91.00p 107559
22/08/2018 92.00p 92.00p 91.50p 91.50p 129
21/08/2018 91.00p 91.50p 91.00p 91.50p 167044
20/08/2018 91.60p 92.00p 91.00p 91.40p 196612
17/08/2018 92.00p 92.00p 91.40p 91.40p 42047
16/08/2018 91.00p 92.00p 91.00p 91.50p 61391
15/08/2018 91.20p 92.90p 91.00p 92.90p 82000
14/08/2018 91.20p 95.50p 88.80p 91.00p 261743
13/08/2018 91.20p 95.50p 91.20p 93.30p 122948
10/08/2018 92.20p 94.45p 92.20p 94.00p 97299
09/08/2018 92.10p 93.45p 92.07p 93.20p 22278

*Close Price adjusted for both dividends and splits