Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2015 112.00p 117.90p 112.00p 112.00p 22523
12/11/2015 113.00p 116.50p 113.00p 116.50p 104954
11/11/2015 113.00p 119.00p 113.00p 117.25p 28226
10/11/2015 112.00p 114.50p 112.00p 112.25p 67051
09/11/2015 115.00p 117.95p 114.00p 116.00p 182253
06/11/2015 112.50p 112.50p 110.00p 110.25p 51200
05/11/2015 119.00p 119.00p 112.25p 115.00p 52762
04/11/2015 112.50p 119.75p 110.75p 119.00p 66177
03/11/2015 112.00p 112.80p 105.00p 110.25p 385076
02/11/2015 118.50p 121.35p 112.00p 113.00p 155213
30/10/2015 122.00p 124.00p 119.00p 120.00p 1040511
29/10/2015 123.50p 124.57p 121.05p 122.00p 45531
28/10/2015 122.00p 124.75p 121.40p 122.00p 30174
27/10/2015 122.00p 124.75p 122.00p 124.75p 58017
26/10/2015 122.00p 123.50p 119.18p 123.25p 152339
23/10/2015 122.00p 126.00p 120.00p 122.00p 59716
22/10/2015 121.00p 125.07p 120.75p 122.00p 52778
21/10/2015 126.25p 127.00p 121.00p 121.00p 44437
20/10/2015 122.00p 130.00p 120.00p 120.00p 56875
19/10/2015 126.00p 126.00p 116.00p 120.00p 224266
16/10/2015 126.25p 131.70p 125.25p 125.25p 65777
15/10/2015 138.00p 138.00p 111.35p 126.50p 6070669
14/10/2015 147.00p 147.00p 144.55p 146.75p 14438
13/10/2015 144.00p 146.40p 144.00p 144.25p 22362
12/10/2015 143.00p 146.56p 143.00p 144.25p 8489
09/10/2015 147.00p 147.00p 144.00p 146.50p 57674
08/10/2015 146.00p 146.00p 145.50p 145.75p 6310
07/10/2015 145.00p 146.00p 144.58p 146.00p 21669
06/10/2015 145.75p 146.00p 144.34p 146.00p 24869
05/10/2015 147.00p 147.00p 144.99p 146.75p 18324
02/10/2015 145.50p 146.10p 144.75p 145.25p 2769
01/10/2015 147.00p 147.00p 144.00p 144.00p 15139
30/09/2015 145.00p 146.25p 144.00p 144.25p 44896
29/09/2015 144.25p 144.60p 144.00p 144.50p 8867
28/09/2015 144.00p 147.00p 144.00p 146.50p 54728
25/09/2015 145.00p 146.25p 144.60p 144.75p 9637
24/09/2015 146.00p 146.00p 141.00p 145.00p 84563
23/09/2015 144.00p 146.11p 144.00p 145.50p 22346
22/09/2015 146.00p 146.50p 143.00p 145.25p 176486
21/09/2015 148.00p 149.29p 146.81p 148.75p 139877
18/09/2015 150.00p 150.33p 146.00p 148.75p 175463
17/09/2015 150.00p 150.25p 150.00p 150.25p 4020
16/09/2015 150.00p 151.00p 150.00p 150.50p 25581
15/09/2015 150.00p 152.76p 150.00p 150.25p 14287
14/09/2015 150.00p 150.80p 150.00p 150.00p 7932
11/09/2015 150.00p 150.80p 150.00p 150.25p 5813
10/09/2015 150.25p 152.87p 149.55p 150.00p 30224
09/09/2015 154.00p 154.00p 149.00p 149.25p 20760
08/09/2015 149.00p 149.60p 148.25p 149.00p 12318
07/09/2015 148.00p 151.50p 148.00p 148.25p 200805
04/09/2015 149.00p 153.50p 149.00p 149.25p 45737
03/09/2015 145.00p 152.00p 144.73p 150.50p 279613
02/09/2015 141.00p 144.20p 141.00p 142.00p 25848
01/09/2015 143.00p 143.25p 139.79p 143.25p 70828
28/08/2015 140.25p 144.40p 140.25p 141.00p 83146
27/08/2015 141.00p 143.50p 140.00p 141.00p 78290
26/08/2015 145.00p 145.00p 141.00p 142.00p 56581
25/08/2015 143.00p 144.12p 140.43p 144.00p 83850
24/08/2015 145.00p 147.00p 142.00p 143.25p 181187
21/08/2015 146.00p 147.89p 146.00p 147.25p 16968
20/08/2015 149.00p 151.81p 147.25p 150.13p 796715
19/08/2015 151.50p 151.50p 148.00p 148.25p 1555
18/08/2015 152.00p 152.00p 148.91p 152.00p 11802
17/08/2015 152.00p 152.00p 149.40p 151.75p 1252
14/08/2015 150.00p 152.00p 145.00p 151.00p 46031
13/08/2015 147.50p 148.25p 144.54p 147.38p 16161
12/08/2015 145.75p 148.26p 145.00p 147.50p 13881
11/08/2015 147.00p 148.00p 144.00p 144.00p 35731
10/08/2015 143.25p 145.52p 143.25p 143.25p 12380
07/08/2015 147.00p 147.00p 143.50p 143.50p 30608
06/08/2015 142.00p 145.00p 142.00p 144.00p 40479
05/08/2015 143.00p 145.96p 143.00p 144.50p 17643
04/08/2015 143.00p 145.38p 143.00p 143.00p 22073
03/08/2015 142.00p 145.80p 141.08p 142.25p 15007
31/07/2015 142.00p 143.22p 141.67p 142.75p 45546
30/07/2015 141.67p 143.79p 141.67p 143.12p 7400
29/07/2015 142.00p 143.80p 142.00p 142.25p 4584
28/07/2015 142.00p 143.81p 142.00p 142.50p 27353
27/07/2015 142.00p 143.31p 142.00p 142.25p 61371
24/07/2015 144.00p 144.90p 140.00p 141.00p 34245
23/07/2015 142.00p 144.76p 142.00p 143.50p 13262
22/07/2015 142.00p 146.00p 142.00p 144.25p 46880
21/07/2015 144.00p 146.00p 142.97p 145.00p 31100
20/07/2015 144.00p 145.50p 142.00p 143.25p 29864
17/07/2015 145.00p 146.25p 140.13p 140.13p 59262
16/07/2015 145.00p 146.61p 144.50p 144.50p 26317
15/07/2015 147.00p 147.00p 145.50p 145.50p 31246
14/07/2015 146.10p 146.40p 145.00p 146.25p 41515
13/07/2015 146.00p 147.05p 143.50p 145.00p 102231
10/07/2015 147.00p 147.50p 146.00p 146.25p 7038
09/07/2015 145.00p 147.22p 145.00p 146.00p 168761
08/07/2015 145.00p 146.64p 145.00p 145.75p 53169
07/07/2015 147.50p 147.79p 145.00p 146.25p 54493
06/07/2015 142.00p 147.00p 142.00p 147.00p 20688
03/07/2015 148.00p 149.50p 146.00p 146.25p 51094
02/07/2015 146.75p 147.50p 145.93p 147.50p 20013
01/07/2015 147.00p 149.50p 145.25p 145.25p 28312
30/06/2015 147.00p 148.50p 145.00p 148.25p 27095
29/06/2015 147.00p 149.00p 143.20p 149.00p 38395
26/06/2015 150.00p 151.23p 147.15p 148.50p 8782
25/06/2015 150.00p 151.25p 147.90p 150.00p 16157
24/06/2015 150.00p 152.00p 147.50p 151.75p 26609
23/06/2015 149.00p 150.50p 147.60p 149.50p 14298
22/06/2015 147.00p 150.75p 147.00p 149.00p 44165
19/06/2015 147.00p 150.32p 147.00p 147.00p 25064
18/06/2015 150.25p 150.50p 149.06p 150.25p 11252
17/06/2015 150.00p 152.00p 147.00p 150.00p 32909
16/06/2015 150.50p 155.00p 150.00p 154.00p 69664
15/06/2015 150.00p 156.45p 150.00p 153.00p 144027
12/06/2015 152.00p 158.00p 152.00p 156.50p 43095
11/06/2015 151.50p 156.50p 151.25p 156.00p 53718
10/06/2015 148.00p 152.00p 145.00p 151.25p 134971
09/06/2015 147.00p 149.75p 142.88p 146.75p 925413
08/06/2015 150.00p 152.50p 148.00p 150.25p 60740
05/06/2015 153.25p 153.45p 149.02p 152.00p 21740
04/06/2015 152.00p 152.80p 149.25p 150.75p 26615
03/06/2015 150.00p 153.15p 150.00p 152.75p 68995
02/06/2015 150.00p 153.92p 150.00p 152.50p 38005
01/06/2015 151.25p 153.96p 147.00p 151.25p 55322
29/05/2015 150.25p 153.65p 147.00p 147.00p 88868
28/05/2015 155.00p 155.00p 150.00p 151.25p 60107
27/05/2015 150.00p 154.35p 150.00p 151.00p 121941
26/05/2015 151.00p 154.38p 151.00p 151.50p 33482
22/05/2015 158.00p 158.00p 150.00p 153.75p 40343
21/05/2015 152.00p 156.00p 152.00p 155.00p 183352
20/05/2015 155.00p 157.00p 150.00p 155.00p 88634
19/05/2015 150.00p 153.75p 149.00p 150.00p 35773
18/05/2015 148.00p 155.00p 148.00p 153.00p 118081
15/05/2015 160.00p 160.00p 148.00p 148.25p 297369
14/05/2015 155.00p 159.25p 153.67p 157.75p 150495
13/05/2015 155.50p 156.00p 152.00p 153.00p 53782
12/05/2015 159.25p 159.75p 154.50p 154.50p 88368
11/05/2015 162.00p 162.00p 152.00p 154.75p 236425
08/05/2015 165.75p 169.56p 162.00p 163.25p 155673
07/05/2015 158.00p 169.75p 156.00p 169.75p 178075
06/05/2015 150.00p 164.25p 150.00p 164.00p 80552
05/05/2015 146.50p 153.93p 144.95p 152.00p 189219
01/05/2015 135.00p 147.00p 135.00p 145.25p 161089
30/04/2015 140.00p 140.35p 130.00p 134.50p 129425
29/04/2015 139.75p 139.75p 136.10p 139.75p 10409
28/04/2015 138.25p 143.25p 135.00p 141.75p 54544
27/04/2015 139.00p 139.30p 135.90p 138.25p 66418
24/04/2015 145.00p 145.00p 135.75p 135.75p 54481
23/04/2015 146.00p 146.90p 138.25p 140.00p 47095
22/04/2015 143.50p 148.25p 141.00p 148.25p 68998
21/04/2015 146.00p 148.31p 144.20p 147.75p 91470
20/04/2015 143.25p 145.20p 142.24p 143.25p 88069
17/04/2015 141.00p 146.96p 140.70p 146.75p 524853
16/04/2015 137.00p 141.00p 133.20p 138.00p 145139
15/04/2015 133.25p 137.00p 133.25p 135.75p 29930
14/04/2015 136.00p 138.50p 135.00p 135.75p 57029
13/04/2015 134.50p 136.50p 134.38p 136.00p 1449001
10/04/2015 136.25p 138.94p 136.00p 137.00p 106731
09/04/2015 134.75p 141.75p 133.12p 138.00p 152954
08/04/2015 130.00p 133.75p 129.75p 129.75p 49333
07/04/2015 129.00p 131.59p 127.00p 129.75p 302108
02/04/2015 132.25p 135.61p 120.00p 129.75p 266476
01/04/2015 134.25p 135.08p 132.25p 132.25p 56478
31/03/2015 136.75p 137.00p 135.00p 137.00p 53297
30/03/2015 135.75p 138.06p 134.00p 135.75p 84967
27/03/2015 141.00p 143.75p 135.75p 136.25p 76552
26/03/2015 140.75p 145.69p 140.75p 141.00p 193847
25/03/2015 145.00p 145.96p 143.00p 143.00p 39957
24/03/2015 141.25p 145.00p 140.25p 145.00p 124380
23/03/2015 140.75p 143.00p 138.50p 143.00p 132037
20/03/2015 138.75p 141.00p 137.63p 141.00p 89847
19/03/2015 136.25p 139.00p 135.88p 139.00p 44524
18/03/2015 136.50p 137.00p 134.75p 137.00p 100315
17/03/2015 136.75p 137.00p 135.25p 136.00p 113980
16/03/2015 135.00p 137.00p 134.50p 136.25p 77745
13/03/2015 133.00p 137.00p 131.90p 136.00p 104064
12/03/2015 130.25p 133.00p 130.00p 132.00p 67552
11/03/2015 131.00p 132.25p 128.50p 132.00p 45408
10/03/2015 130.00p 131.75p 128.00p 131.75p 77626
09/03/2015 125.00p 133.75p 125.00p 133.00p 198589
06/03/2015 128.00p 128.00p 126.00p 126.00p 748182
05/03/2015 125.25p 128.50p 125.25p 125.25p 42196
04/03/2015 125.00p 128.00p 123.65p 126.50p 105763
03/03/2015 124.75p 127.49p 122.75p 123.00p 51677
02/03/2015 128.75p 128.75p 123.50p 125.00p 116461
27/02/2015 123.50p 129.00p 123.50p 129.00p 150504
26/02/2015 124.25p 127.11p 123.75p 123.75p 266072
25/02/2015 127.00p 129.00p 123.98p 129.00p 143912
24/02/2015 128.00p 129.50p 127.50p 128.25p 175909
23/02/2015 130.00p 132.22p 128.50p 129.50p 104653
20/02/2015 130.00p 131.06p 128.00p 130.00p 122541
19/02/2015 128.00p 130.50p 123.98p 128.25p 490601
18/02/2015 125.75p 126.00p 122.50p 124.00p 15723
17/02/2015 124.00p 126.40p 120.00p 121.00p 162000
16/02/2015 126.75p 129.70p 123.00p 123.00p 131280
13/02/2015 119.00p 125.00p 117.74p 123.25p 240310
12/02/2015 119.00p 119.70p 117.00p 118.00p 81603
11/02/2015 117.75p 120.62p 116.96p 119.00p 116881
10/02/2015 114.00p 119.50p 112.00p 117.00p 313804
09/02/2015 120.25p 122.75p 110.00p 110.00p 9010131
06/02/2015 119.75p 130.00p 116.66p 120.00p 509075
05/02/2015 110.00p 119.00p 107.25p 116.00p 8536894
04/02/2015 100.25p 103.65p 100.00p 100.25p 23638
03/02/2015 101.00p 104.34p 99.00p 102.25p 107359
02/02/2015 101.00p 104.23p 98.75p 98.75p 62568

*Close Price adjusted for both dividends and splits