Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2013 279.00p 279.75p 273.00p 275.00p 103015
09/12/2013 281.00p 284.25p 275.50p 278.00p 218687
06/12/2013 285.75p 286.53p 277.75p 280.00p 144970
05/12/2013 287.25p 288.00p 278.75p 286.00p 199066
04/12/2013 279.00p 283.00p 273.50p 280.00p 68020
03/12/2013 269.75p 280.25p 267.79p 280.00p 118499
02/12/2013 277.50p 280.25p 262.75p 269.25p 194493
29/11/2013 280.25p 282.50p 277.00p 279.50p 185255
28/11/2013 290.00p 290.00p 279.03p 282.25p 416508
27/11/2013 293.25p 295.55p 275.25p 285.50p 303687
26/11/2013 294.00p 302.75p 290.25p 291.50p 713034
25/11/2013 289.50p 304.00p 286.20p 296.00p 3853340
22/11/2013 283.00p 293.56p 280.00p 286.75p 244338
21/11/2013 293.25p 299.00p 264.53p 281.00p 516339
20/11/2013 327.50p 329.25p 293.00p 299.00p 1250186
19/11/2013 347.00p 349.00p 322.00p 327.50p 312220
18/11/2013 355.00p 355.50p 348.00p 348.00p 91816
15/11/2013 352.25p 355.00p 351.50p 352.00p 50943
14/11/2013 355.00p 363.00p 349.00p 352.00p 89986
13/11/2013 351.00p 354.44p 347.74p 350.00p 121843
12/11/2013 363.00p 365.00p 347.66p 353.00p 119198
11/11/2013 373.25p 374.25p 362.00p 365.00p 147339
08/11/2013 373.00p 382.75p 370.00p 374.25p 278471
07/11/2013 357.00p 366.75p 353.25p 365.00p 74379
06/11/2013 369.75p 373.00p 353.50p 359.00p 105768
05/11/2013 380.00p 382.75p 365.00p 367.75p 86516
04/11/2013 384.50p 384.75p 369.14p 378.00p 62352
01/11/2013 376.00p 380.00p 375.50p 377.50p 44032
31/10/2013 383.00p 383.00p 373.36p 375.50p 205548
30/10/2013 391.00p 397.01p 388.00p 391.00p 76897
29/10/2013 389.00p 393.25p 385.00p 389.00p 110152
28/10/2013 390.00p 394.25p 387.50p 389.00p 34914
25/10/2013 383.00p 393.00p 383.00p 386.00p 45682
24/10/2013 385.00p 387.50p 383.00p 383.00p 28281
23/10/2013 392.00p 396.00p 382.00p 382.25p 26320
22/10/2013 390.00p 393.00p 385.00p 393.00p 61522
21/10/2013 386.25p 388.50p 384.86p 386.00p 46850
18/10/2013 388.50p 391.00p 382.12p 386.00p 80204
17/10/2013 389.50p 389.75p 387.00p 388.00p 34694
16/10/2013 390.75p 391.25p 384.00p 389.00p 58284
15/10/2013 394.00p 395.25p 386.00p 390.00p 37817
14/10/2013 389.00p 394.75p 384.00p 390.50p 47048
11/10/2013 395.00p 401.00p 388.75p 388.75p 67962
10/10/2013 406.00p 409.75p 395.00p 395.50p 145625
09/10/2013 400.00p 400.00p 391.00p 391.00p 49610
08/10/2013 397.00p 401.00p 395.00p 398.00p 63352
07/10/2013 398.00p 400.00p 390.00p 396.50p 82181
04/10/2013 391.00p 405.00p 386.61p 397.00p 43290
03/10/2013 388.00p 391.00p 385.00p 387.00p 63314
02/10/2013 387.50p 392.50p 380.73p 381.25p 58171
01/10/2013 380.00p 390.00p 380.00p 388.00p 76338
30/09/2013 397.50p 397.50p 370.83p 380.00p 140994
27/09/2013 405.00p 408.75p 395.75p 396.00p 50564
26/09/2013 406.25p 410.00p 403.00p 407.00p 45174
25/09/2013 412.00p 412.00p 405.00p 407.00p 29454
24/09/2013 408.75p 410.00p 401.00p 407.75p 40359
23/09/2013 407.00p 411.75p 400.50p 401.00p 27337
20/09/2013 423.00p 423.00p 405.75p 405.75p 32439
19/09/2013 426.25p 426.25p 418.74p 419.75p 49894
18/09/2013 422.00p 424.75p 420.00p 420.00p 110260
17/09/2013 425.00p 429.02p 416.75p 420.50p 91143
16/09/2013 400.00p 425.24p 400.00p 424.00p 115416
13/09/2013 408.00p 410.50p 395.25p 397.50p 70248
12/09/2013 418.75p 422.00p 407.00p 410.50p 135051
11/09/2013 410.50p 421.28p 409.88p 420.25p 51222
10/09/2013 412.25p 422.00p 409.12p 414.75p 91326
09/09/2013 389.50p 413.00p 389.50p 410.50p 182260
06/09/2013 366.75p 392.00p 366.50p 390.00p 171708
05/09/2013 365.50p 367.50p 364.00p 366.50p 33686
04/09/2013 366.00p 369.25p 361.50p 367.00p 38104
03/09/2013 369.00p 370.00p 359.50p 359.50p 33299
02/09/2013 363.00p 369.50p 363.00p 369.50p 22441
30/08/2013 369.75p 369.75p 360.00p 365.00p 34956
29/08/2013 363.50p 369.25p 362.00p 368.25p 69794
28/08/2013 363.25p 368.55p 360.00p 363.50p 93180
27/08/2013 364.75p 369.25p 362.41p 363.50p 29330
23/08/2013 362.00p 368.80p 360.50p 360.75p 22538
22/08/2013 362.00p 366.25p 358.25p 362.50p 30302
21/08/2013 365.00p 369.00p 362.00p 367.00p 39295
20/08/2013 370.00p 371.00p 362.50p 367.00p 128874
19/08/2013 356.00p 370.00p 356.00p 368.25p 59559
16/08/2013 361.75p 369.75p 357.50p 357.75p 23741
15/08/2013 364.50p 370.00p 355.00p 362.50p 70523
14/08/2013 372.00p 374.18p 362.25p 366.50p 63111
13/08/2013 374.25p 375.00p 371.00p 372.75p 204011
12/08/2013 371.00p 376.00p 367.00p 375.00p 122103
09/08/2013 365.00p 372.00p 361.00p 370.00p 160832
08/08/2013 352.00p 364.75p 352.00p 361.00p 127160
07/08/2013 357.00p 361.25p 351.25p 351.25p 76566
06/08/2013 363.00p 366.40p 355.00p 357.75p 71713
05/08/2013 367.25p 368.29p 360.00p 364.00p 102351
02/08/2013 376.00p 376.00p 366.00p 368.25p 86917
01/08/2013 352.00p 385.00p 352.00p 374.50p 331363
31/07/2013 345.00p 348.00p 335.57p 343.00p 131980
30/07/2013 353.00p 353.00p 346.00p 346.00p 79162
29/07/2013 355.00p 355.00p 350.90p 352.75p 26498
26/07/2013 358.25p 359.19p 345.00p 354.50p 34512
25/07/2013 362.00p 365.00p 355.00p 358.50p 54139
24/07/2013 365.00p 370.00p 363.25p 365.00p 117226
23/07/2013 366.00p 367.00p 363.00p 363.25p 133966
22/07/2013 360.00p 366.75p 358.25p 366.50p 32390
19/07/2013 362.00p 365.75p 359.00p 360.00p 41675
18/07/2013 358.00p 365.75p 358.00p 365.75p 62778
17/07/2013 353.00p 360.00p 353.00p 359.50p 79008
16/07/2013 358.00p 361.56p 354.50p 355.25p 33149
15/07/2013 360.00p 365.00p 356.61p 359.00p 123500
12/07/2013 360.00p 360.75p 351.00p 359.25p 63708
11/07/2013 362.75p 362.75p 353.25p 360.00p 35153
10/07/2013 350.00p 357.25p 350.00p 353.25p 11890
09/07/2013 361.50p 361.50p 345.00p 353.25p 69469
08/07/2013 363.25p 363.25p 351.00p 354.00p 86002
05/07/2013 365.00p 365.00p 353.00p 353.00p 39547
04/07/2013 356.00p 365.00p 356.00p 362.25p 45912
03/07/2013 360.00p 365.00p 356.00p 358.50p 72706
02/07/2013 370.00p 373.44p 360.00p 362.75p 59915
01/07/2013 370.00p 378.00p 368.00p 372.50p 109652
28/06/2013 372.00p 378.55p 368.00p 368.00p 70012
27/06/2013 372.00p 375.50p 372.00p 375.00p 48047
26/06/2013 370.00p 377.00p 365.00p 374.75p 49377
25/06/2013 360.00p 373.00p 358.00p 372.00p 70693
24/06/2013 362.00p 369.50p 348.05p 358.00p 95417
21/06/2013 367.00p 372.00p 365.00p 365.00p 39335
20/06/2013 366.50p 377.00p 356.00p 360.00p 140210
19/06/2013 377.00p 381.00p 370.00p 377.00p 135741
18/06/2013 375.00p 383.00p 374.00p 375.50p 49264
17/06/2013 365.00p 379.81p 365.00p 379.00p 142224
14/06/2013 354.00p 373.25p 348.00p 373.25p 1165761
13/06/2013 340.00p 349.00p 316.07p 349.00p 206165
12/06/2013 367.00p 367.00p 341.00p 342.75p 393871
11/06/2013 385.00p 393.50p 342.07p 361.00p 380895
10/06/2013 371.00p 390.00p 371.00p 390.00p 142073
07/06/2013 367.50p 377.50p 366.75p 371.00p 41545
06/06/2013 372.00p 375.25p 366.75p 366.75p 137042
05/06/2013 378.00p 387.00p 372.00p 372.00p 48572
04/06/2013 371.00p 384.61p 371.00p 376.00p 87307
03/06/2013 378.00p 384.25p 370.00p 372.00p 178703
31/05/2013 374.25p 379.00p 365.00p 370.00p 92604
30/05/2013 380.00p 385.00p 372.00p 375.00p 34630
29/05/2013 390.00p 390.00p 370.00p 375.50p 106773
28/05/2013 370.25p 386.00p 368.60p 382.50p 88321
24/05/2013 375.50p 376.00p 366.20p 370.50p 157389
23/05/2013 370.00p 377.75p 360.25p 368.00p 259070
22/05/2013 389.00p 389.00p 373.00p 375.00p 105297
21/05/2013 380.00p 399.00p 374.00p 381.75p 209114
20/05/2013 360.00p 380.50p 360.00p 379.00p 243448
17/05/2013 369.75p 370.00p 360.00p 361.75p 222655
16/05/2013 363.00p 383.10p 363.00p 368.00p 90465
15/05/2013 372.00p 384.00p 357.75p 374.25p 324492
14/05/2013 373.00p 387.00p 373.00p 375.00p 50281
13/05/2013 384.00p 399.25p 373.00p 374.00p 174705
10/05/2013 392.00p 392.00p 383.25p 385.00p 49333
09/05/2013 394.00p 394.50p 382.25p 383.75p 66532
08/05/2013 405.00p 407.75p 380.38p 385.00p 138293
07/05/2013 406.00p 420.75p 401.00p 404.00p 74797
03/05/2013 422.00p 428.00p 410.00p 411.00p 141154
02/05/2013 410.00p 435.00p 410.00p 423.50p 836604
01/05/2013 407.00p 418.48p 407.00p 412.00p 50575
30/04/2013 412.75p 420.88p 407.00p 409.00p 85980
29/04/2013 418.00p 434.19p 410.00p 413.00p 631642
26/04/2013 395.75p 429.25p 394.71p 420.50p 270659
25/04/2013 388.75p 398.13p 385.00p 395.25p 91792
24/04/2013 377.50p 386.01p 370.00p 385.00p 89604
23/04/2013 377.75p 377.75p 371.50p 374.25p 282264
22/04/2013 376.00p 378.50p 368.00p 370.00p 178627
19/04/2013 374.50p 387.00p 370.62p 374.00p 265204
18/04/2013 370.00p 383.00p 368.25p 371.50p 111450
17/04/2013 378.50p 378.50p 367.00p 375.00p 23627
16/04/2013 377.00p 380.00p 367.00p 370.00p 195959
15/04/2013 394.50p 394.50p 370.53p 373.00p 105930
12/04/2013 380.00p 393.82p 377.38p 387.25p 2796158
11/04/2013 394.75p 397.50p 383.50p 384.75p 110396
10/04/2013 382.25p 392.83p 382.25p 386.00p 39827
09/04/2013 382.25p 393.15p 381.25p 392.00p 42319
08/04/2013 390.00p 405.00p 381.25p 381.25p 160336
05/04/2013 402.00p 408.35p 390.55p 395.00p 215412
04/04/2013 397.25p 403.00p 391.25p 397.00p 257069
03/04/2013 414.75p 418.00p 396.00p 396.75p 232469
02/04/2013 405.00p 433.40p 398.00p 413.00p 463266
28/03/2013 393.25p 404.75p 388.56p 398.00p 398247
27/03/2013 385.75p 395.00p 381.25p 390.00p 464410
26/03/2013 414.00p 416.63p 382.00p 382.00p 539466
25/03/2013 415.50p 433.00p 407.32p 415.50p 162236
22/03/2013 421.00p 429.50p 420.71p 427.75p 203525
21/03/2013 438.00p 440.00p 421.20p 427.75p 125668
20/03/2013 442.00p 445.03p 438.00p 440.00p 153864
19/03/2013 447.00p 451.40p 438.60p 440.00p 76139
18/03/2013 454.00p 454.00p 445.00p 450.00p 135331
15/03/2013 451.00p 460.75p 448.50p 460.75p 110850
14/03/2013 450.00p 452.00p 447.25p 449.00p 154990
13/03/2013 445.00p 450.00p 445.00p 449.00p 27885
12/03/2013 461.00p 462.00p 433.75p 449.00p 67639
11/03/2013 465.00p 469.25p 455.63p 462.00p 61690
08/03/2013 460.00p 465.00p 457.50p 461.00p 50777
07/03/2013 471.00p 474.50p 456.00p 456.00p 175796
06/03/2013 465.00p 474.00p 460.50p 466.75p 104070
05/03/2013 453.00p 464.00p 446.75p 464.00p 78156
04/03/2013 450.00p 453.46p 436.36p 440.00p 67738
01/03/2013 475.00p 475.00p 448.00p 448.00p 47196
28/02/2013 461.00p 469.50p 459.25p 462.00p 27085
27/02/2013 460.50p 467.88p 459.25p 459.25p 35372

*Close Price adjusted for both dividends and splits