Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/10/2017 138.00p 139.00p 136.00p 138.00p 15881
20/10/2017 138.00p 137.37p 135.00p 137.37p 0
19/10/2017 138.00p 139.00p 131.00p 135.00p 35765
18/10/2017 140.00p 143.00p 138.00p 141.50p 11467
17/10/2017 140.25p 145.90p 140.25p 140.25p 5729
16/10/2017 145.50p 145.92p 142.88p 145.50p 16836
13/10/2017 144.00p 147.75p 144.00p 144.00p 16068
12/10/2017 142.00p 145.00p 140.25p 140.25p 29266
11/10/2017 141.00p 144.00p 141.00p 141.50p 4509
10/10/2017 138.00p 140.75p 137.25p 140.50p 1279
09/10/2017 140.00p 141.00p 140.00p 141.00p 4361
06/10/2017 135.50p 137.50p 135.50p 136.00p 11582
05/10/2017 135.50p 138.00p 135.50p 137.50p 8311
04/10/2017 140.00p 140.00p 139.00p 139.00p 5323
03/10/2017 135.00p 139.00p 135.00p 135.50p 81635
02/10/2017 138.00p 138.00p 133.25p 133.25p 185496
29/09/2017 135.00p 136.75p 133.00p 136.75p 527554
28/09/2017 138.25p 138.25p 138.25p 138.25p 573
27/09/2017 133.00p 136.25p 133.00p 136.25p 584
26/09/2017 135.50p 135.50p 133.00p 133.25p 123377
25/09/2017 138.00p 140.00p 135.00p 139.25p 61183
22/09/2017 142.00p 142.00p 142.00p 142.00p 368
21/09/2017 144.00p 144.00p 144.00p 144.00p 398
20/09/2017 145.00p 145.00p 144.75p 144.75p 1404
19/09/2017 142.25p 142.25p 142.25p 142.25p 29552
18/09/2017 144.75p 144.75p 140.00p 140.00p 347
15/09/2017 139.25p 145.00p 139.25p 140.75p 19426
14/09/2017 136.00p 142.75p 136.00p 142.75p 3674
13/09/2017 139.75p 139.75p 134.00p 135.50p 374191
12/09/2017 138.50p 140.00p 131.00p 136.13p 31427
11/09/2017 140.00p 140.50p 137.00p 140.50p 67506
08/09/2017 140.00p 142.75p 139.50p 139.50p 18901
07/09/2017 153.00p 153.00p 140.00p 142.50p 374543
06/09/2017 156.00p 156.00p 155.25p 155.25p 13291
05/09/2017 151.00p 156.00p 151.00p 155.50p 5695
04/09/2017 155.00p 157.00p 145.00p 153.00p 17609
01/09/2017 164.75p 164.75p 155.00p 156.75p 16529
31/08/2017 163.50p 163.50p 163.50p 163.50p 1323
30/08/2017 160.00p 165.00p 160.00p 165.00p 1
29/08/2017 160.25p 166.25p 163.13p 163.13p 9626
25/08/2017 160.25p 168.75p 160.25p 166.25p 4539
24/08/2017 164.00p 170.00p 164.50p 164.50p 7426
23/08/2017 164.00p 170.00p 163.75p 170.00p 15925
22/08/2017 169.00p 167.38p 164.00p 167.38p 19592
21/08/2017 169.00p 165.50p 164.00p 164.00p 12615
18/08/2017 169.00p 169.00p 165.50p 165.50p 7075
17/08/2017 166.25p 168.00p 167.00p 168.00p 6850
16/08/2017 166.25p 167.00p 166.25p 167.00p 10574
15/08/2017 167.00p 170.00p 166.00p 168.00p 7949
14/08/2017 170.00p 166.50p 166.00p 166.00p 9529
11/08/2017 170.00p 170.00p 166.50p 166.50p 6786
10/08/2017 170.00p 172.00p 170.00p 170.88p 11707
09/08/2017 168.00p 173.50p 168.00p 173.50p 808
08/08/2017 170.00p 170.00p 170.00p 170.00p 479
07/08/2017 166.50p 171.75p 165.00p 171.75p 31927
04/08/2017 166.00p 167.50p 165.00p 167.50p 6750
03/08/2017 166.00p 167.50p 161.00p 165.00p 35001
02/08/2017 166.00p 168.00p 166.00p 168.00p 1400
01/08/2017 166.00p 167.00p 165.00p 167.00p 24003
31/07/2017 167.25p 168.50p 166.00p 168.50p 7910
28/07/2017 170.00p 170.00p 166.00p 166.00p 8681
27/07/2017 170.00p 170.00p 167.00p 167.50p 13163
26/07/2017 169.50p 170.00p 167.50p 167.50p 12806
25/07/2017 169.00p 170.00p 169.00p 169.75p 9364
24/07/2017 173.75p 173.75p 165.25p 172.00p 39706
21/07/2017 170.00p 173.00p 170.00p 173.00p 4462
20/07/2017 171.00p 171.00p 170.00p 170.50p 11039
19/07/2017 170.00p 172.00p 170.00p 170.25p 11057
18/07/2017 161.00p 169.00p 159.75p 166.00p 93260
17/07/2017 156.00p 158.00p 155.00p 158.00p 4845
14/07/2017 159.00p 159.00p 159.00p 159.00p 10504
13/07/2017 155.00p 159.75p 158.50p 159.75p 0
12/07/2017 155.00p 158.50p 155.00p 158.50p 6000
11/07/2017 165.00p 165.00p 157.00p 158.50p 74614
10/07/2017 168.75p 169.00p 163.00p 164.00p 16927
07/07/2017 165.00p 165.00p 161.00p 164.00p 20442
06/07/2017 167.00p 167.00p 165.75p 165.75p 2145
05/07/2017 161.00p 168.00p 155.00p 168.00p 243180
04/07/2017 165.00p 165.00p 164.00p 164.00p 3375
03/07/2017 168.25p 168.25p 165.00p 165.75p 10355
30/06/2017 169.00p 171.00p 169.00p 170.50p 15977
29/06/2017 175.00p 175.00p 167.00p 167.00p 41125
28/06/2017 178.00p 180.00p 175.25p 175.25p 135982
27/06/2017 178.00p 178.75p 178.00p 178.50p 38893
26/06/2017 177.00p 179.50p 177.00p 179.00p 22330
23/06/2017 177.00p 177.50p 176.00p 176.50p 23056
22/06/2017 173.00p 177.00p 171.00p 176.75p 86054
21/06/2017 168.00p 171.75p 168.00p 171.50p 28767
20/06/2017 163.00p 168.75p 163.00p 168.00p 73998
19/06/2017 161.00p 162.00p 161.00p 162.00p 2151
16/06/2017 155.00p 164.00p 154.50p 161.25p 227711
15/06/2017 154.00p 155.48p 150.63p 153.50p 49504
14/06/2017 150.00p 153.31p 148.59p 152.00p 45615
13/06/2017 147.00p 150.00p 146.50p 148.00p 39023
12/06/2017 147.00p 150.00p 146.00p 147.00p 66068
09/06/2017 146.00p 149.75p 146.00p 148.50p 45629
08/06/2017 148.25p 150.00p 146.50p 149.50p 106130
07/06/2017 147.00p 149.00p 144.00p 145.50p 84047
06/06/2017 152.00p 153.75p 143.50p 146.75p 637409
05/06/2017 143.00p 146.13p 140.00p 141.25p 40119
02/06/2017 144.75p 147.25p 143.01p 144.50p 89104
01/06/2017 142.50p 144.62p 142.50p 142.75p 27632
31/05/2017 143.00p 144.50p 142.50p 143.00p 14706
30/05/2017 145.00p 148.26p 144.00p 144.50p 144798
26/05/2017 142.50p 145.00p 142.50p 143.75p 329139
25/05/2017 144.75p 145.00p 143.00p 143.88p 239359
24/05/2017 148.00p 148.00p 144.10p 144.88p 55957
23/05/2017 145.00p 146.01p 144.31p 144.88p 65665
22/05/2017 143.00p 144.00p 143.00p 144.00p 40109
19/05/2017 143.10p 145.75p 143.10p 144.50p 9574
18/05/2017 145.00p 147.00p 140.00p 142.25p 34079
17/05/2017 150.00p 150.00p 145.00p 145.00p 171665
16/05/2017 149.00p 150.00p 148.30p 149.00p 38766
15/05/2017 151.00p 151.00p 149.50p 150.00p 14039
12/05/2017 151.00p 151.00p 149.63p 150.50p 17883
11/05/2017 151.00p 152.00p 149.00p 151.00p 45059
10/05/2017 153.00p 153.50p 151.00p 152.75p 131291
09/05/2017 153.00p 154.22p 151.49p 154.00p 146630
08/05/2017 150.00p 152.50p 147.97p 152.50p 46139
05/05/2017 146.75p 148.75p 146.25p 148.75p 23670
04/05/2017 147.00p 148.00p 146.50p 147.00p 24375
03/05/2017 147.00p 147.10p 146.00p 146.00p 9791
02/05/2017 146.00p 147.50p 141.57p 147.50p 26769
28/04/2017 146.00p 146.74p 144.00p 145.50p 94625
27/04/2017 145.00p 146.58p 143.48p 146.50p 36289
26/04/2017 139.50p 145.00p 139.11p 145.00p 251089
25/04/2017 138.75p 139.81p 138.00p 139.00p 46373
24/04/2017 138.25p 139.00p 137.25p 139.00p 68664

*Close Price adjusted for both dividends and splits