Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2018 91.80p 95.03p 91.00p 95.00p 138271
07/08/2018 118.00p 118.00p 91.40p 93.50p 451101
06/08/2018 115.00p 120.00p 107.50p 117.50p 167774
03/08/2018 116.00p 116.00p 112.00p 113.50p 20276
02/08/2018 114.00p 116.00p 112.23p 115.50p 48810
01/08/2018 117.00p 118.00p 117.00p 117.50p 10822
31/07/2018 118.00p 119.30p 113.50p 113.50p 79085
30/07/2018 117.00p 120.00p 113.50p 113.50p 129017
27/07/2018 120.50p 121.00p 113.50p 113.50p 55009
26/07/2018 116.50p 123.50p 115.08p 120.75p 85933
25/07/2018 119.00p 122.50p 115.50p 120.00p 144737
24/07/2018 110.00p 125.90p 110.00p 121.00p 118189
23/07/2018 115.50p 120.00p 110.83p 117.00p 105144
20/07/2018 112.50p 115.80p 107.88p 111.00p 306534
19/07/2018 109.50p 109.50p 104.80p 108.00p 55070
18/07/2018 105.00p 107.00p 101.50p 106.50p 131403
17/07/2018 105.00p 106.50p 104.56p 105.75p 15464
16/07/2018 109.00p 112.50p 107.00p 107.00p 75132
13/07/2018 110.00p 112.00p 105.00p 105.00p 93899
12/07/2018 112.50p 114.00p 110.00p 110.00p 39998
11/07/2018 102.00p 110.00p 102.00p 110.00p 472510
10/07/2018 109.00p 117.50p 106.00p 113.00p 181080
09/07/2018 110.00p 117.00p 107.50p 109.75p 353206
06/07/2018 107.00p 116.00p 106.85p 110.00p 114232
05/07/2018 107.00p 109.92p 102.75p 108.50p 143574
04/07/2018 106.00p 109.00p 105.00p 108.00p 108828
03/07/2018 101.50p 109.40p 101.50p 106.00p 241072
02/07/2018 100.00p 110.00p 89.00p 104.50p 1438343
29/06/2018 78.00p 82.00p 78.00p 80.80p 236072
28/06/2018 80.00p 80.00p 78.20p 78.20p 78237
27/06/2018 77.20p 80.00p 77.10p 77.20p 10915
26/06/2018 79.00p 79.50p 77.00p 77.20p 11292
25/06/2018 79.00p 80.50p 77.20p 78.00p 26158
22/06/2018 79.00p 79.50p 78.20p 79.40p 22042
21/06/2018 78.20p 79.60p 78.00p 79.60p 95340
20/06/2018 80.80p 81.00p 74.00p 78.20p 223395
19/06/2018 80.00p 80.54p 79.00p 79.40p 52215
18/06/2018 81.20p 83.54p 80.20p 80.80p 116749
15/06/2018 84.80p 84.80p 80.40p 80.40p 3066784
14/06/2018 87.00p 87.00p 82.00p 83.80p 264529
13/06/2018 86.00p 88.40p 85.00p 85.00p 390027
12/06/2018 85.00p 89.40p 85.00p 86.40p 94232
11/06/2018 85.00p 87.80p 85.00p 85.00p 127012
08/06/2018 89.00p 89.00p 86.60p 87.00p 100163
07/06/2018 86.20p 89.00p 86.20p 86.20p 110925
06/06/2018 90.00p 90.00p 87.40p 88.20p 14220
05/06/2018 87.00p 90.00p 85.40p 89.00p 80739
04/06/2018 90.40p 92.08p 90.00p 90.00p 282808
01/06/2018 90.20p 91.00p 90.00p 90.00p 139952
31/05/2018 91.00p 92.00p 90.00p 90.00p 134966
30/05/2018 91.40p 92.40p 89.00p 90.20p 317408
29/05/2018 89.20p 93.50p 89.20p 91.80p 50709
25/05/2018 91.20p 93.50p 89.20p 89.60p 32751
24/05/2018 92.00p 95.50p 92.00p 92.20p 38635
23/05/2018 90.20p 95.50p 90.20p 91.40p 35029
22/05/2018 92.00p 95.00p 92.00p 92.00p 81488
21/05/2018 91.60p 92.00p 90.20p 91.40p 96586
18/05/2018 91.60p 92.00p 90.00p 92.00p 20680
17/05/2018 88.40p 91.90p 88.40p 90.00p 32654
16/05/2018 88.20p 91.90p 88.20p 90.40p 66728
15/05/2018 89.80p 91.62p 88.00p 89.00p 116737
14/05/2018 89.00p 90.46p 89.00p 89.60p 39578
11/05/2018 92.00p 92.00p 88.00p 90.50p 21003
10/05/2018 91.00p 92.00p 89.00p 90.90p 15671
09/05/2018 91.00p 91.00p 89.00p 89.00p 161134
08/05/2018 93.00p 93.00p 92.00p 93.00p 31680
04/05/2018 95.00p 95.17p 93.20p 93.50p 32003
03/05/2018 100.00p 100.00p 96.80p 97.00p 30132
02/05/2018 97.20p 99.40p 97.00p 98.00p 222852
01/05/2018 98.20p 100.00p 98.20p 98.20p 45800
30/04/2018 99.00p 100.00p 98.00p 99.00p 156249
27/04/2018 99.00p 100.00p 99.00p 99.95p 127518
26/04/2018 96.80p 100.00p 96.80p 98.00p 55063
25/04/2018 98.00p 101.00p 97.32p 98.00p 42884
24/04/2018 97.00p 102.00p 97.00p 102.00p 53804
23/04/2018 96.80p 99.90p 96.80p 98.00p 43824
20/04/2018 97.00p 99.50p 97.00p 97.00p 58362
19/04/2018 97.00p 100.00p 97.00p 98.40p 112991
18/04/2018 97.80p 99.00p 96.80p 97.00p 115893
17/04/2018 94.00p 98.00p 94.00p 97.80p 47029
16/04/2018 94.00p 96.00p 92.10p 94.00p 57875
13/04/2018 96.00p 96.00p 91.20p 92.20p 56703
12/04/2018 90.20p 95.00p 90.20p 95.00p 67361
11/04/2018 90.00p 92.00p 86.00p 91.00p 109749
10/04/2018 90.00p 90.00p 87.50p 88.10p 30487
09/04/2018 88.00p 88.80p 88.00p 88.80p 26814
06/04/2018 89.00p 89.00p 87.50p 89.00p 2501
05/04/2018 88.00p 88.85p 86.99p 88.00p 22363
04/04/2018 88.00p 88.95p 87.08p 88.00p 30537
03/04/2018 88.00p 89.00p 88.00p 89.00p 44302
29/03/2018 88.00p 89.00p 88.00p 89.00p 75208
28/03/2018 88.00p 88.50p 87.00p 88.50p 143252
27/03/2018 87.00p 88.95p 87.00p 88.00p 253602
26/03/2018 87.00p 89.00p 87.00p 88.00p 146576
23/03/2018 86.00p 86.74p 85.00p 86.50p 55851
22/03/2018 86.00p 87.00p 85.24p 87.00p 27602
21/03/2018 86.00p 87.00p 85.20p 87.00p 83999
20/03/2018 86.05p 86.50p 86.05p 86.50p 1509
19/03/2018 86.00p 86.68p 85.00p 86.00p 49793
16/03/2018 86.00p 86.20p 85.00p 85.00p 21913
15/03/2018 86.00p 86.70p 84.50p 86.00p 40643
14/03/2018 85.00p 86.00p 85.00p 85.00p 26670
13/03/2018 84.00p 85.00p 81.00p 85.00p 440576
12/03/2018 84.00p 85.98p 84.00p 85.00p 2012435
09/03/2018 84.00p 85.00p 84.00p 84.50p 588463
08/03/2018 87.00p 89.20p 84.20p 84.20p 207229
07/03/2018 87.00p 87.00p 85.20p 87.00p 119315
06/03/2018 85.00p 86.90p 83.00p 86.00p 68708
05/03/2018 85.00p 87.20p 82.80p 87.20p 114855
02/03/2018 84.00p 84.00p 83.00p 83.00p 36841
01/03/2018 83.28p 83.40p 83.28p 83.40p 11854
28/02/2018 83.00p 83.70p 83.00p 83.00p 2775
27/02/2018 85.00p 85.00p 83.00p 84.30p 66544
26/02/2018 85.00p 85.00p 83.00p 84.00p 87992
23/02/2018 85.00p 85.00p 84.16p 84.80p 5550
22/02/2018 84.00p 84.70p 84.00p 84.00p 14002
21/02/2018 83.00p 84.00p 82.20p 84.00p 104629
20/02/2018 82.20p 83.00p 82.20p 83.00p 6780
19/02/2018 80.28p 83.70p 80.28p 83.00p 32896
16/02/2018 82.00p 83.40p 79.52p 83.40p 401984
15/02/2018 78.00p 81.00p 78.00p 78.00p 28730
14/02/2018 79.10p 80.00p 79.10p 80.00p 2393
13/02/2018 82.00p 82.00p 80.15p 80.20p 125096
12/02/2018 82.00p 83.00p 81.00p 83.00p 125785
09/02/2018 83.00p 83.00p 80.00p 82.00p 313385
08/02/2018 82.00p 82.00p 79.00p 80.40p 53570
07/02/2018 80.00p 82.00p 78.00p 80.00p 29903
06/02/2018 79.00p 81.16p 79.00p 80.40p 168947
05/02/2018 83.00p 83.00p 81.88p 82.40p 45524
02/02/2018 81.00p 82.80p 81.00p 82.60p 34335
01/02/2018 85.00p 85.00p 81.20p 83.80p 147322
31/01/2018 84.00p 84.00p 83.10p 83.40p 19519
30/01/2018 83.80p 84.24p 79.00p 80.40p 46604
29/01/2018 83.00p 84.24p 83.00p 83.40p 35678
26/01/2018 85.00p 85.00p 82.00p 82.00p 37632
25/01/2018 85.00p 85.00p 83.00p 84.60p 20964
24/01/2018 85.00p 85.00p 83.00p 83.20p 742127
23/01/2018 82.20p 85.00p 82.20p 84.00p 184545
22/01/2018 84.00p 85.00p 82.40p 83.00p 136298
19/01/2018 83.00p 83.79p 80.00p 83.00p 147840
18/01/2018 80.00p 83.50p 80.00p 80.30p 55221
17/01/2018 83.00p 83.49p 80.00p 80.00p 142654
16/01/2018 81.60p 82.89p 79.20p 82.00p 1659361
15/01/2018 62.40p 84.00p 62.40p 81.60p 6073968
12/01/2018 128.00p 130.00p 125.00p 125.00p 85452
11/01/2018 123.00p 128.00p 122.10p 124.00p 590153
10/01/2018 125.00p 125.00p 122.10p 125.00p 8524
09/01/2018 123.00p 125.50p 122.00p 122.00p 189399
08/01/2018 128.00p 128.00p 123.50p 123.50p 11738
05/01/2018 127.50p 127.50p 122.55p 127.50p 152097
04/01/2018 128.00p 128.00p 125.00p 127.00p 35144
03/01/2018 125.00p 125.00p 121.00p 124.50p 42470
02/01/2018 120.00p 125.50p 120.00p 125.00p 81108
29/12/2017 127.75p 127.75p 127.50p 127.50p 961
28/12/2017 127.75p 127.75p 125.00p 127.75p 829
27/12/2017 120.60p 125.49p 120.60p 124.00p 10477
22/12/2017 120.25p 128.00p 120.25p 123.87p 16
21/12/2017 125.50p 125.50p 123.63p 123.63p 8644
20/12/2017 125.00p 126.75p 120.50p 123.50p 21503
19/12/2017 127.75p 127.75p 125.50p 126.75p 832
18/12/2017 128.00p 128.00p 123.50p 125.37p 1170
15/12/2017 125.00p 128.00p 123.50p 126.75p 16974
14/12/2017 123.00p 126.50p 123.00p 126.50p 22968
13/12/2017 124.75p 124.90p 124.75p 124.75p 4412
12/12/2017 122.00p 124.75p 118.50p 124.50p 73925
11/12/2017 121.50p 124.50p 118.07p 120.00p 61379
08/12/2017 125.00p 128.00p 121.16p 123.25p 75846
07/12/2017 129.00p 130.00p 127.00p 127.00p 19260
06/12/2017 130.00p 132.00p 129.00p 132.00p 16574
05/12/2017 130.25p 133.75p 128.88p 133.00p 13648
04/12/2017 137.00p 137.00p 130.25p 130.25p 11075
01/12/2017 132.00p 135.00p 130.00p 131.50p 9293
30/11/2017 133.00p 134.75p 133.00p 134.75p 5519
29/11/2017 135.16p 135.16p 133.04p 135.00p 8850
28/11/2017 135.00p 137.00p 132.50p 135.50p 18324
27/11/2017 130.10p 135.00p 130.10p 132.50p 206836
24/11/2017 130.00p 135.00p 125.25p 132.50p 75613
23/11/2017 130.25p 136.40p 130.25p 135.00p 7904
22/11/2017 135.00p 136.40p 132.10p 132.50p 3323
21/11/2017 139.00p 139.00p 131.50p 135.50p 5031
20/11/2017 138.20p 138.20p 135.50p 135.50p 9176
17/11/2017 140.00p 139.46p 137.36p 138.00p 9570
16/11/2017 140.00p 143.90p 138.63p 139.00p 12923
15/11/2017 145.00p 149.00p 142.50p 142.50p 45629
14/11/2017 145.00p 147.00p 141.55p 145.00p 129727
13/11/2017 137.25p 143.00p 137.25p 140.75p 14557
10/11/2017 138.00p 139.81p 135.50p 139.25p 126600
09/11/2017 137.25p 138.00p 135.50p 137.25p 12808
08/11/2017 137.00p 137.50p 137.00p 137.50p 7946
07/11/2017 140.00p 140.00p 137.10p 137.50p 3724
06/11/2017 139.75p 139.50p 137.50p 137.50p 1871
03/11/2017 139.75p 139.75p 137.10p 137.50p 2436
02/11/2017 140.00p 140.78p 137.10p 138.37p 28284
01/11/2017 140.00p 145.00p 137.10p 141.00p 24370
31/10/2017 132.75p 134.50p 132.03p 132.75p 26224
30/10/2017 131.50p 135.00p 131.50p 135.00p 27236
27/10/2017 133.50p 135.57p 132.55p 132.75p 22604
26/10/2017 133.00p 134.50p 131.25p 131.25p 37637
25/10/2017 136.75p 136.80p 133.50p 136.75p 21366
24/10/2017 137.00p 137.15p 135.10p 136.75p 47496

*Close Price adjusted for both dividends and splits