Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits