Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2022 15.00p 15.00p 13.82p 15.00p 1405
13/12/2022 12.80p 14.93p 13.81p 14.25p 57005
12/12/2022 12.80p 15.00p 13.55p 14.25p 14760
09/12/2022 12.80p 14.48p 12.25p 14.00p 378362
08/12/2022 12.00p 12.75p 11.75p 12.20p 1438624
07/12/2022 13.55p 13.55p 11.55p 12.00p 2116387
06/12/2022 14.95p 14.95p 13.81p 14.25p 151338
05/12/2022 14.95p 14.95p 13.80p 13.80p 217091
02/12/2022 14.50p 14.35p 13.61p 14.05p 194987
01/12/2022 14.50p 15.20p 13.50p 13.50p 265609
30/11/2022 10.60p 15.95p 10.60p 14.00p 1540572
29/11/2022 15.50p 16.24p 14.65p 15.75p 724767
28/11/2022 15.20p 16.10p 14.60p 15.03p 417736
25/11/2022 15.50p 16.95p 15.50p 16.35p 24758
24/11/2022 15.95p 16.25p 15.61p 16.25p 20747
23/11/2022 15.95p 16.25p 15.90p 16.25p 42618
22/11/2022 15.95p 15.99p 15.31p 15.75p 82049
21/11/2022 15.95p 15.84p 15.25p 15.60p 68045
18/11/2022 15.95p 15.85p 15.17p 15.48p 16041
17/11/2022 15.95p 16.00p 15.00p 15.75p 316943
16/11/2022 16.00p 15.85p 15.27p 15.55p 81473
15/11/2022 16.00p 16.47p 15.10p 15.55p 595535
14/11/2022 15.50p 17.00p 15.76p 16.35p 64
11/11/2022 15.50p 16.15p 15.34p 16.15p 108643
10/11/2022 15.10p 17.00p 15.10p 16.25p 57681
09/11/2022 15.55p 16.00p 15.24p 15.50p 99018
08/11/2022 16.45p 16.18p 15.75p 16.13p 15606
07/11/2022 16.45p 16.45p 15.40p 16.02p 137569
04/11/2022 16.00p 16.41p 15.75p 16.02p 12004
03/11/2022 16.00p 16.94p 15.64p 16.00p 49887
02/11/2022 16.00p 16.88p 15.90p 16.30p 10011
01/11/2022 16.00p 16.87p 15.59p 16.25p 61674
31/10/2022 16.00p 16.18p 15.35p 16.18p 16148
28/10/2022 16.00p 17.00p 16.26p 16.40p 31600
27/10/2022 16.00p 16.95p 15.97p 16.60p 174735
26/10/2022 16.00p 16.40p 16.01p 16.40p 40334
25/10/2022 16.00p 16.40p 16.40p 16.40p 0
24/10/2022 16.00p 17.00p 15.90p 16.40p 45163
21/10/2022 16.00p 15.50p 15.00p 15.50p 30197
20/10/2022 16.00p 16.25p 15.50p 15.50p 86657
19/10/2022 16.00p 16.95p 16.00p 16.50p 17489
18/10/2022 15.10p 16.84p 14.27p 16.75p 567961
17/10/2022 15.10p 16.11p 15.10p 15.75p 141893
14/10/2022 15.70p 16.05p 15.60p 15.67p 110445
13/10/2022 16.00p 16.00p 15.50p 15.63p 300020
12/10/2022 16.40p 16.50p 16.00p 16.25p 267908
11/10/2022 16.80p 17.35p 16.64p 16.70p 44440
10/10/2022 17.40p 18.00p 17.00p 17.40p 35478
07/10/2022 19.00p 19.00p 17.50p 17.95p 109833
06/10/2022 17.50p 18.35p 17.50p 18.25p 229002
05/10/2022 17.00p 17.45p 17.00p 17.17p 334666
04/10/2022 17.00p 17.50p 16.70p 17.10p 33133
03/10/2022 17.00p 16.70p 16.50p 16.70p 252
30/09/2022 17.00p 17.50p 16.30p 16.70p 209614
29/09/2022 17.05p 16.96p 16.61p 16.95p 125681
28/09/2022 17.05p 17.10p 16.61p 16.75p 100912
27/09/2022 16.55p 17.52p 17.10p 17.52p 72900
26/09/2022 16.55p 17.50p 17.06p 17.50p 100000
23/09/2022 16.55p 17.75p 16.50p 17.75p 165459
22/09/2022 17.35p 17.45p 16.50p 17.00p 68760
21/09/2022 17.50p 17.95p 16.81p 16.95p 353660
20/09/2022 17.50p 17.99p 17.05p 17.78p 225649
16/09/2022 18.05p 19.00p 17.46p 18.00p 883273
15/09/2022 17.05p 19.00p 16.35p 18.05p 344226
14/09/2022 18.00p 18.91p 17.55p 17.98p 226034
13/09/2022 18.80p 19.85p 18.00p 18.73p 144675
12/09/2022 18.00p 19.90p 18.00p 18.75p 656789
09/09/2022 17.55p 19.90p 17.55p 19.50p 704082
08/09/2022 19.05p 19.10p 18.00p 18.50p 469469
07/09/2022 20.10p 20.25p 19.05p 19.70p 10787
06/09/2022 20.10p 20.50p 19.55p 19.75p 37185
05/09/2022 19.95p 23.01p 19.63p 20.50p 511148
02/09/2022 19.50p 19.95p 17.95p 19.13p 86715
01/09/2022 19.50p 19.50p 17.55p 18.65p 683932
31/08/2022 19.05p 20.00p 18.90p 19.85p 778901
30/08/2022 20.00p 20.61p 20.00p 20.25p 217243
26/08/2022 20.10p 20.95p 20.10p 20.95p 22711
25/08/2022 20.00p 20.67p 19.50p 20.25p 277000
24/08/2022 21.70p 21.70p 20.80p 21.70p 152458
23/08/2022 21.00p 20.95p 20.27p 20.95p 38202
22/08/2022 21.00p 21.90p 20.20p 21.05p 17537
19/08/2022 21.00p 20.85p 20.85p 20.85p 120270
18/08/2022 21.00p 21.45p 20.90p 21.45p 38750
17/08/2022 20.00p 21.00p 19.45p 20.00p 110927
16/08/2022 20.00p 21.01p 20.20p 20.85p 48880
15/08/2022 20.00p 20.75p 20.00p 20.75p 168190
12/08/2022 20.20p 20.95p 20.00p 20.95p 4
11/08/2022 20.20p 21.80p 19.80p 20.40p 159845
10/08/2022 19.60p 21.15p 20.62p 21.05p 13320
09/08/2022 19.60p 21.27p 21.00p 21.00p 6000
08/08/2022 19.60p 21.00p 20.10p 21.00p 55168
05/08/2022 19.60p 21.00p 20.05p 20.50p 6761
04/08/2022 19.60p 20.90p 19.60p 20.25p 191407
03/08/2022 21.80p 21.80p 20.00p 20.15p 185223
02/08/2022 21.00p 21.90p 20.30p 20.95p 81102
01/08/2022 21.00p 21.90p 19.74p 21.25p 159976
29/07/2022 20.00p 20.25p 19.15p 20.25p 180992
28/07/2022 18.95p 19.77p 18.95p 19.35p 190935
27/07/2022 20.00p 19.85p 19.25p 19.85p 410542
26/07/2022 20.00p 20.00p 19.25p 20.00p 72005
25/07/2022 20.00p 19.80p 18.90p 19.80p 345458
22/07/2022 20.00p 19.25p 19.17p 19.25p 31000
21/07/2022 20.00p 19.80p 19.25p 19.25p 70957
20/07/2022 20.00p 19.73p 19.25p 19.45p 140504
19/07/2022 20.00p 20.00p 19.29p 19.50p 122384
18/07/2022 19.00p 20.90p 19.00p 19.00p 179529
15/07/2022 20.60p 20.45p 20.00p 20.00p 28000
14/07/2022 20.60p 21.80p 20.43p 21.15p 18640
13/07/2022 19.95p 21.80p 19.95p 20.95p 140503
12/07/2022 19.70p 19.84p 19.30p 19.72p 114351
11/07/2022 19.95p 20.20p 19.11p 19.80p 363066
08/07/2022 19.25p 20.00p 19.00p 20.00p 159149
07/07/2022 19.95p 20.01p 19.00p 19.37p 160310
06/07/2022 19.55p 20.40p 19.50p 20.00p 134724
05/07/2022 20.50p 20.82p 19.00p 20.25p 583904
04/07/2022 20.50p 21.00p 19.48p 21.00p 674179
01/07/2022 22.10p 22.70p 20.50p 21.25p 342001
30/06/2022 23.00p 26.15p 22.00p 22.50p 981880
29/06/2022 21.70p 22.89p 21.10p 22.00p 221751
28/06/2022 20.00p 21.60p 20.20p 20.90p 165890
27/06/2022 20.00p 20.90p 19.66p 20.50p 290476
24/06/2022 22.00p 22.22p 20.50p 20.90p 176803
23/06/2022 23.00p 23.90p 22.00p 22.00p 85059
22/06/2022 23.00p 23.50p 22.00p 23.50p 348456
21/06/2022 24.00p 25.80p 23.80p 24.05p 441800
20/06/2022 22.50p 23.88p 22.50p 23.40p 150989
17/06/2022 23.00p 22.50p 22.10p 22.25p 23668
16/06/2022 23.00p 22.87p 22.49p 22.50p 59354
15/06/2022 23.00p 22.53p 22.25p 22.50p 39202
14/06/2022 23.00p 23.00p 22.10p 22.50p 10856
13/06/2022 23.50p 24.96p 22.83p 23.50p 55450
10/06/2022 23.90p 24.97p 23.10p 24.15p 72831
09/06/2022 23.10p 24.50p 23.10p 23.50p 57269
08/06/2022 24.60p 24.70p 23.00p 23.80p 180820
07/06/2022 23.50p 24.33p 23.50p 23.85p 26608
06/06/2022 24.50p 24.98p 23.60p 24.50p 89053
01/06/2022 23.00p 25.50p 22.67p 24.50p 388189
31/05/2022 23.00p 23.39p 22.40p 22.65p 211211
30/05/2022 21.50p 25.00p 21.18p 23.50p 608771
27/05/2022 21.00p 21.41p 20.00p 21.25p 64330
26/05/2022 20.50p 21.40p 20.20p 21.10p 224726
25/05/2022 21.40p 21.40p 20.15p 20.35p 80140
24/05/2022 21.00p 21.40p 20.00p 21.05p 277111
23/05/2022 20.60p 20.60p 20.10p 20.30p 15011
20/05/2022 21.70p 21.70p 20.10p 20.55p 224345
19/05/2022 20.50p 21.80p 20.50p 21.40p 39560
18/05/2022 21.00p 21.00p 20.30p 20.60p 43420
17/05/2022 21.00p 21.80p 20.71p 21.00p 25338
16/05/2022 20.00p 21.00p 19.80p 20.65p 75681
13/05/2022 20.20p 20.84p 19.70p 20.50p 171063
12/05/2022 20.20p 20.90p 19.00p 19.48p 589467
11/05/2022 20.20p 20.80p 20.20p 20.75p 61171
10/05/2022 21.80p 22.00p 20.31p 20.65p 247500
09/05/2022 21.00p 22.09p 20.00p 21.25p 352226
06/05/2022 20.50p 21.33p 20.10p 20.65p 1199674
05/05/2022 22.50p 24.00p 20.50p 20.95p 1131489
04/05/2022 23.00p 23.60p 22.67p 23.05p 389453
03/05/2022 25.50p 25.50p 21.93p 23.00p 832598
29/04/2022 25.50p 26.35p 22.90p 24.50p 1264837
28/04/2022 26.00p 27.90p 25.12p 27.20p 749716
27/04/2022 25.00p 25.90p 24.10p 25.00p 75804
26/04/2022 25.00p 25.33p 24.05p 25.00p 92054
25/04/2022 25.00p 26.00p 24.00p 25.00p 107068
22/04/2022 25.60p 25.90p 25.10p 25.35p 63051
21/04/2022 25.70p 26.65p 25.45p 26.35p 187669
20/04/2022 25.50p 25.90p 24.10p 24.75p 82736
19/04/2022 26.00p 27.00p 25.00p 25.55p 70933
14/04/2022 26.00p 26.80p 26.00p 26.50p 54235
13/04/2022 26.20p 26.20p 26.10p 26.10p 11382
12/04/2022 26.50p 26.89p 26.24p 26.35p 134742
11/04/2022 25.50p 27.00p 25.00p 26.50p 107472
08/04/2022 25.00p 25.96p 25.00p 25.00p 90691
07/04/2022 25.10p 26.01p 24.58p 26.00p 238341
06/04/2022 26.00p 26.00p 25.50p 26.00p 45248
05/04/2022 27.90p 27.90p 25.50p 26.00p 212060
04/04/2022 27.10p 27.90p 26.10p 27.00p 86221
01/04/2022 27.10p 28.05p 27.00p 27.00p 67880
31/03/2022 28.00p 29.96p 27.75p 28.40p 426192
30/03/2022 27.90p 27.90p 26.55p 27.30p 233012
29/03/2022 26.60p 28.00p 25.20p 26.60p 51857
28/03/2022 26.60p 28.00p 26.55p 26.55p 28677
25/03/2022 27.20p 27.40p 25.39p 27.40p 345525
24/03/2022 28.90p 28.90p 27.26p 27.60p 104628
23/03/2022 28.10p 29.90p 28.10p 28.40p 169806
22/03/2022 29.00p 29.00p 28.25p 28.25p 53290
21/03/2022 30.10p 30.10p 28.25p 28.80p 231111
18/03/2022 28.00p 31.42p 27.04p 30.50p 381514
17/03/2022 28.00p 29.40p 26.79p 27.15p 129697
16/03/2022 26.50p 30.00p 25.21p 28.50p 480744
15/03/2022 24.00p 27.13p 23.15p 26.00p 543346
14/03/2022 23.00p 23.90p 21.00p 23.50p 127752
11/03/2022 21.10p 24.42p 21.00p 24.00p 257519
10/03/2022 23.00p 24.36p 21.18p 22.50p 200997
09/03/2022 21.10p 24.60p 20.00p 24.60p 231861
08/03/2022 22.00p 23.80p 20.24p 22.50p 301567
07/03/2022 21.00p 22.90p 18.30p 22.75p 633642
04/03/2022 23.10p 24.00p 20.55p 22.45p 1518959
03/03/2022 26.10p 28.06p 23.87p 24.50p 818113
02/03/2022 29.00p 29.70p 27.00p 28.40p 216872
01/03/2022 30.40p 30.58p 29.40p 29.90p 67890

*Close Price adjusted for both dividends and splits