Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2024 14.50p 14.85p 13.70p 14.00p 55927
23/05/2024 13.00p 14.91p 13.00p 14.00p 20462
22/05/2024 13.00p 16.00p 13.00p 14.00p 25811
21/05/2024 13.00p 15.27p 13.10p 14.50p 35517
20/05/2024 13.00p 16.00p 13.00p 15.00p 5875
17/05/2024 15.00p 15.50p 13.00p 14.25p 2155
16/05/2024 15.00p 16.00p 13.10p 14.75p 398287
15/05/2024 13.10p 15.00p 12.10p 14.50p 456783
14/05/2024 13.90p 14.00p 11.90p 13.00p 109948
13/05/2024 12.60p 13.81p 12.00p 12.50p 77771
10/05/2024 12.50p 13.00p 11.80p 12.55p 110958
09/05/2024 11.50p 12.50p 11.00p 11.75p 9295
08/05/2024 11.50p 12.89p 11.10p 12.25p 134539
07/05/2024 11.50p 12.50p 11.00p 11.50p 244071
03/05/2024 12.00p 12.80p 11.10p 11.90p 63574
02/05/2024 12.00p 13.90p 12.00p 13.20p 147336
01/05/2024 13.30p 13.90p 12.60p 13.00p 60359
30/04/2024 13.30p 13.50p 12.50p 13.00p 241147
29/04/2024 12.00p 14.00p 12.00p 12.95p 412998
26/04/2024 9.65p 14.00p 8.98p 13.00p 2094327
25/04/2024 9.00p 9.00p 6.55p 7.43p 2304
24/04/2024 8.60p 8.60p 7.50p 7.50p 163056
23/04/2024 7.00p 7.50p 6.30p 7.50p 40287
22/04/2024 7.00p 8.00p 6.30p 8.00p 80785
19/04/2024 7.00p 7.48p 6.45p 7.48p 41697
18/04/2024 7.00p 6.93p 6.00p 6.93p 2499
17/04/2024 7.00p 7.15p 6.10p 6.93p 31050
16/04/2024 7.00p 7.25p 7.00p 7.18p 105637
15/04/2024 7.00p 7.12p 6.93p 6.93p 39000
12/04/2024 7.00p 8.00p 6.85p 6.85p 12252
11/04/2024 6.20p 7.18p 6.93p 6.93p 7500
10/04/2024 6.20p 7.25p 6.07p 7.25p 78391
09/04/2024 6.95p 7.49p 6.50p 7.25p 43684
08/04/2024 7.00p 7.50p 7.00p 7.50p 2108
05/04/2024 7.00p 7.22p 6.32p 7.00p 316641
04/04/2024 7.00p 7.40p 7.04p 7.40p 1290
03/04/2024 7.00p 7.30p 7.00p 7.25p 17404
02/04/2024 7.00p 7.68p 7.19p 7.55p 11811
29/03/2024 7.00p 7.80p 7.11p 7.45p 77708
28/03/2024 7.00p 7.80p 7.11p 7.45p 77708
27/03/2024 7.00p 8.00p 7.00p 7.45p 167188
26/03/2024 7.00p 7.80p 7.05p 7.50p 18168
25/03/2024 7.00p 7.98p 7.00p 7.50p 45472
22/03/2024 7.30p 8.00p 7.00p 8.00p 58319
21/03/2024 7.30p 9.00p 7.30p 8.15p 208192
20/03/2024 7.00p 7.65p 7.00p 8.15p 13356
19/03/2024 7.00p 7.95p 7.65p 7.65p 662
18/03/2024 7.00p 8.00p 7.30p 7.65p 26050
15/03/2024 7.00p 8.10p 7.20p 8.10p 0
14/03/2024 7.00p 7.70p 7.00p 7.20p 47627
13/03/2024 7.00p 9.00p 7.00p 8.00p 21725
12/03/2024 7.00p 9.00p 7.00p 8.00p 35269
11/03/2024 8.10p 8.50p 8.10p 8.10p 28461
08/03/2024 7.98p 8.98p 7.00p 8.32p 161965
07/03/2024 7.98p 7.80p 7.00p 7.50p 93128
06/03/2024 7.98p 8.41p 7.07p 7.50p 98003
05/03/2024 7.98p 8.41p 7.69p 8.05p 32244
04/03/2024 7.98p 7.75p 7.15p 7.75p 3525
01/03/2024 7.98p 7.98p 7.39p 7.60p 260104
29/02/2024 8.00p 8.45p 7.67p 8.20p 106162
28/02/2024 8.00p 8.41p 8.10p 8.41p 1215
27/02/2024 8.00p 8.40p 8.04p 8.40p 592
26/02/2024 8.00p 9.00p 8.00p 8.41p 30452
23/02/2024 8.00p 8.98p 8.41p 8.41p 20011
22/02/2024 8.00p 8.50p 8.25p 8.25p 13623
21/02/2024 8.00p 8.38p 8.10p 8.20p 37854
20/02/2024 8.00p 9.00p 8.22p 8.42p 1154
19/02/2024 8.00p 8.74p 8.10p 8.39p 12705
16/02/2024 8.00p 8.78p 8.00p 8.33p 16467
15/02/2024 8.20p 8.80p 8.00p 8.80p 15797
14/02/2024 8.22p 8.81p 8.21p 8.81p 6464
13/02/2024 8.22p 8.89p 8.81p 8.81p 0
12/02/2024 8.22p 9.51p 8.27p 8.89p 11295
09/02/2024 8.22p 9.58p 8.27p 8.51p 11656
08/02/2024 8.22p 8.81p 8.10p 8.81p 501839
07/02/2024 8.22p 8.81p 8.52p 8.81p 500
06/02/2024 8.22p 9.51p 8.29p 8.81p 88493
05/02/2024 8.22p 8.81p 8.22p 8.81p 5105
02/02/2024 9.36p 8.81p 8.71p 8.81p 0
01/02/2024 9.36p 9.84p 8.46p 8.71p 2260
31/01/2024 9.36p 9.87p 8.62p 9.19p 4478
30/01/2024 9.36p 9.56p 8.40p 9.09p 11138
29/01/2024 9.36p 9.45p 8.52p 8.89p 192490
26/01/2024 9.02p 9.32p 9.19p 9.32p 50000
25/01/2024 9.02p 9.10p 8.39p 8.66p 25743
24/01/2024 9.02p 8.98p 8.44p 8.44p 8487
23/01/2024 9.02p 9.43p 9.14p 9.14p 550
22/01/2024 9.02p 9.56p 8.83p 9.14p 44595
19/01/2024 9.02p 9.57p 8.82p 8.89p 139970
18/01/2024 9.02p 10.00p 8.00p 8.90p 6000
17/01/2024 9.02p 9.00p 8.83p 9.00p 5000
16/01/2024 9.02p 9.31p 8.20p 8.20p 47031
15/01/2024 9.52p 11.00p 9.35p 9.35p 85255
12/01/2024 10.50p 11.00p 10.25p 10.25p 9280
11/01/2024 10.50p 11.00p 9.50p 10.25p 233424
10/01/2024 10.00p 10.45p 9.67p 10.00p 356
09/01/2024 10.00p 10.45p 9.55p 10.00p 8689
08/01/2024 10.00p 10.50p 9.56p 9.75p 112839
05/01/2024 10.00p 9.93p 9.13p 9.31p 150831
04/01/2024 10.00p 10.00p 9.05p 9.31p 39802
03/01/2024 9.98p 10.00p 8.83p 9.31p 67997
02/01/2024 9.50p 9.90p 9.31p 9.31p 42780
29/12/2023 9.50p 9.49p 9.30p 9.30p 0
28/12/2023 9.50p 9.93p 9.05p 9.49p 15235
27/12/2023 8.62p 9.46p 9.06p 9.06p 157
22/12/2023 8.62p 9.50p 8.62p 9.06p 57874
21/12/2023 8.62p 9.06p 9.06p 9.06p 0
20/12/2023 8.62p 9.06p 8.84p 9.06p 24127
19/12/2023 8.62p 9.50p 8.62p 9.06p 17264
18/12/2023 8.62p 9.50p 8.62p 9.06p 60688
15/12/2023 8.60p 9.36p 8.66p 9.06p 57249
14/12/2023 8.60p 9.44p 8.60p 9.37p 17680
13/12/2023 9.00p 9.05p 9.05p 9.05p 0
12/12/2023 9.00p 9.05p 9.05p 9.05p 0
11/12/2023 9.00p 9.05p 8.83p 9.05p 31212
08/12/2023 9.00p 9.05p 8.65p 9.05p 352224
07/12/2023 8.60p 9.30p 8.60p 9.05p 31333
06/12/2023 9.50p 9.50p 8.65p 9.05p 93538
05/12/2023 9.50p 9.45p 9.06p 9.06p 568
04/12/2023 9.50p 10.45p 8.65p 9.01p 376628
01/12/2023 9.00p 9.98p 8.60p 9.61p 269503
30/11/2023 11.50p 12.00p 8.60p 9.42p 2015648
29/11/2023 12.00p 12.49p 11.50p 12.00p 21012
28/11/2023 12.00p 12.35p 11.60p 12.25p 33043
27/11/2023 12.00p 12.50p 11.55p 12.00p 18329
24/11/2023 12.00p 12.00p 11.63p 12.00p 3118
23/11/2023 12.00p 12.00p 11.55p 11.75p 10073
22/11/2023 12.00p 12.00p 11.75p 11.75p 50009
21/11/2023 10.95p 11.50p 10.43p 11.50p 169088
20/11/2023 9.64p 10.88p 9.64p 10.40p 465
17/11/2023 9.50p 10.95p 10.00p 10.40p 136929
16/11/2023 9.50p 11.00p 10.15p 10.15p 110090
15/11/2023 9.50p 10.38p 9.00p 9.65p 202439
14/11/2023 9.50p 10.34p 9.50p 9.90p 61349
13/11/2023 10.00p 10.15p 10.01p 10.15p 3494
10/11/2023 10.00p 10.70p 9.77p 10.15p 6869
09/11/2023 10.00p 10.48p 9.50p 9.90p 60151
08/11/2023 9.50p 10.95p 9.50p 10.15p 3323
07/11/2023 9.50p 10.40p 10.15p 10.15p 2439
06/11/2023 9.50p 10.40p 9.50p 10.15p 4214
03/11/2023 9.50p 10.90p 9.50p 10.15p 8060
02/11/2023 10.60p 10.40p 9.50p 10.25p 450
01/11/2023 10.60p 10.95p 9.59p 10.25p 423
31/10/2023 10.60p 10.25p 9.50p 10.25p 25
30/10/2023 10.60p 10.43p 10.25p 10.25p 19011
27/10/2023 10.60p 10.43p 9.50p 10.25p 7805
26/10/2023 10.60p 10.43p 9.38p 10.25p 27868
25/10/2023 10.60p 10.65p 10.50p 10.50p 11825
24/10/2023 10.60p 11.24p 11.05p 11.05p 564
23/10/2023 10.60p 11.28p 10.60p 11.05p 13093
20/10/2023 11.00p 11.50p 10.67p 11.05p 20737
19/10/2023 11.00p 11.39p 10.68p 11.30p 17620
18/10/2023 11.00p 11.30p 10.60p 11.30p 1530
17/10/2023 11.00p 11.95p 10.67p 11.30p 56744
16/10/2023 11.00p 12.00p 11.30p 11.30p 50
13/10/2023 11.00p 11.60p 11.28p 11.50p 20087
12/10/2023 11.00p 11.80p 11.48p 11.48p 8380
11/10/2023 11.00p 11.69p 11.00p 11.50p 31789
10/10/2023 11.00p 11.98p 10.60p 11.98p 7875
09/10/2023 11.00p 12.00p 10.50p 11.98p 89423
06/10/2023 11.70p 12.10p 11.60p 12.10p 50708
05/10/2023 11.70p 11.65p 11.11p 11.48p 29829
04/10/2023 11.70p 11.95p 10.97p 11.48p 263816
03/10/2023 11.75p 12.08p 12.08p 12.08p 0
02/10/2023 11.75p 12.30p 11.74p 12.08p 3084
29/09/2023 11.75p 12.45p 12.08p 12.08p 396
28/09/2023 11.75p 12.08p 11.74p 12.08p 5050
27/09/2023 12.95p 12.95p 11.71p 12.35p 93844
26/09/2023 12.00p 12.38p 12.33p 12.33p 32822
25/09/2023 12.00p 12.40p 12.00p 12.33p 208632
22/09/2023 12.00p 12.73p 12.00p 12.73p 1600
21/09/2023 12.05p 12.73p 12.05p 12.73p 47096
20/09/2023 12.05p 13.45p 12.05p 12.75p 6536
19/09/2023 13.45p 13.45p 12.12p 12.75p 3091
18/09/2023 13.45p 13.45p 12.12p 12.75p 5542
15/09/2023 13.45p 12.75p 12.12p 12.75p 5910
14/09/2023 13.45p 13.45p 12.07p 12.75p 26842
13/09/2023 13.45p 12.73p 12.00p 12.73p 35959
12/09/2023 13.45p 13.45p 12.48p 12.73p 25293
11/09/2023 13.90p 12.80p 12.48p 12.73p 37000
08/09/2023 13.90p 13.90p 12.00p 12.95p 62305
07/09/2023 13.90p 13.90p 12.50p 13.20p 3022
06/09/2023 13.25p 13.26p 12.80p 12.95p 61631
05/09/2023 12.00p 13.29p 12.80p 12.95p 16971
04/09/2023 12.00p 12.95p 12.00p 12.95p 44
01/09/2023 12.00p 13.81p 12.00p 12.90p 25038
31/08/2023 12.15p 13.82p 12.15p 13.47p 74194
30/08/2023 12.55p 13.15p 12.55p 13.15p 60265
29/08/2023 13.90p 13.41p 12.26p 13.15p 122178
25/08/2023 13.90p 13.90p 12.63p 12.95p 20661
24/08/2023 13.95p 13.81p 12.22p 12.95p 1152
23/08/2023 13.95p 13.95p 12.88p 12.98p 82353
22/08/2023 14.00p 13.95p 12.88p 12.98p 267
21/08/2023 14.00p 14.45p 12.98p 12.98p 60
18/08/2023 14.00p 14.38p 14.00p 14.00p 207
17/08/2023 14.00p 13.98p 13.82p 13.98p 100000
16/08/2023 14.00p 14.17p 13.80p 14.17p 37267
15/08/2023 14.00p 14.95p 13.55p 13.98p 6203
14/08/2023 14.00p 14.23p 13.73p 14.23p 0
11/08/2023 14.00p 14.00p 13.73p 13.73p 2806

*Close Price adjusted for both dividends and splits