Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2009 143.50p 153.09p 143.50p 150.50p 863319
22/12/2009 139.50p 144.00p 139.50p 143.50p 8500
21/12/2009 133.50p 143.00p 132.00p 139.50p 186942
18/12/2009 131.50p 137.00p 131.00p 133.50p 135109
17/12/2009 131.50p 135.00p 131.50p 131.50p 703
16/12/2009 128.50p 134.00p 126.89p 131.50p 3909180
15/12/2009 128.50p 130.00p 126.25p 128.50p 11009
14/12/2009 128.50p 131.51p 128.50p 128.50p 10380
11/12/2009 128.50p 128.50p 128.00p 128.50p 4000
10/12/2009 130.00p 131.00p 128.50p 128.50p 27000
09/12/2009 130.50p 132.95p 121.20p 130.00p 63485
08/12/2009 113.50p 133.00p 112.85p 130.50p 74441
07/12/2009 108.50p 108.50p 108.50p 108.50p 150000
04/12/2009 108.50p 108.50p 108.50p 108.50p 0
03/12/2009 108.50p 108.50p 105.07p 108.50p 700
02/12/2009 109.50p 109.50p 105.07p 108.50p 14315
01/12/2009 108.50p 111.00p 108.00p 108.00p 10324
30/11/2009 113.50p 116.30p 107.00p 108.50p 46478
27/11/2009 101.50p 105.00p 99.25p 103.50p 19129
26/11/2009 100.50p 102.65p 100.50p 101.50p 4638
25/11/2009 100.50p 102.11p 97.49p 100.50p 3182
24/11/2009 98.50p 100.50p 97.84p 100.50p 3000
23/11/2009 98.50p 99.00p 95.20p 98.50p 301612
20/11/2009 98.50p 98.50p 98.50p 98.50p 0
19/11/2009 97.00p 98.50p 95.77p 98.50p 542
18/11/2009 97.00p 99.28p 97.00p 97.00p 1007
17/11/2009 97.00p 99.28p 97.00p 97.00p 4498
16/11/2009 97.00p 97.50p 94.66p 97.00p 4248
13/11/2009 97.00p 97.50p 97.00p 97.00p 0
12/11/2009 96.50p 97.50p 89.00p 97.00p 30269
11/11/2009 99.50p 99.50p 93.00p 96.50p 9267
10/11/2009 99.50p 99.50p 99.50p 99.50p 0
09/11/2009 99.50p 99.50p 99.50p 99.50p 0
06/11/2009 99.50p 99.50p 99.50p 99.50p 0
05/11/2009 99.50p 99.50p 99.50p 99.50p 0
04/11/2009 99.50p 99.50p 99.50p 99.50p 0
03/11/2009 99.50p 99.50p 96.10p 99.50p 14000
02/11/2009 99.50p 99.50p 99.50p 99.50p 0
30/10/2009 99.50p 99.50p 96.77p 99.50p 4068
29/10/2009 99.50p 100.00p 96.00p 99.50p 30800
28/10/2009 99.50p 99.50p 99.50p 99.50p 0
27/10/2009 99.50p 99.50p 99.50p 99.50p 0
26/10/2009 99.50p 99.50p 99.50p 99.50p 0
23/10/2009 99.50p 99.50p 99.50p 99.50p 0
22/10/2009 99.50p 101.63p 99.50p 99.50p 393
21/10/2009 103.50p 100.33p 99.50p 99.50p 72200
20/10/2009 103.50p 103.50p 103.50p 103.50p 0
19/10/2009 103.50p 103.50p 100.00p 103.50p 4000
16/10/2009 103.50p 103.50p 103.50p 103.50p 0
15/10/2009 103.50p 105.53p 103.50p 103.50p 52000
14/10/2009 104.50p 105.00p 100.77p 103.50p 42000
13/10/2009 100.50p 105.50p 100.50p 104.50p 10771
12/10/2009 99.50p 101.76p 99.76p 100.50p 22356
09/10/2009 98.50p 99.76p 99.50p 99.50p 1000
08/10/2009 98.50p 99.50p 98.50p 98.50p 500
07/10/2009 98.50p 98.50p 98.50p 98.50p 0
06/10/2009 98.50p 98.50p 98.50p 98.50p 0
05/10/2009 94.50p 98.50p 95.35p 98.50p 12620
02/10/2009 94.50p 95.50p 94.50p 94.50p 926
01/10/2009 93.50p 95.50p 93.50p 94.50p 4782
30/09/2009 93.50p 93.50p 93.50p 93.50p 0
29/09/2009 93.50p 93.50p 90.77p 93.50p 5500
28/09/2009 92.50p 93.50p 92.50p 93.50p 0
25/09/2009 92.50p 93.50p 92.50p 92.50p 0
24/09/2009 92.50p 93.50p 92.50p 92.50p 5000
23/09/2009 95.50p 92.60p 90.02p 92.50p 11510
22/09/2009 95.50p 95.50p 92.84p 95.50p 10000
21/09/2009 95.50p 95.50p 93.00p 95.50p 1425

*Close Price adjusted for both dividends and splits