Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2021 30.10p 32.26p 30.10p 30.50p 244981
26/03/2021 31.90p 31.90p 30.00p 30.00p 174531
25/03/2021 32.00p 32.35p 30.20p 31.10p 443584
24/03/2021 30.00p 33.00p 30.00p 30.00p 341737
23/03/2021 32.00p 33.90p 30.00p 30.60p 683151
22/03/2021 31.60p 31.90p 30.10p 31.90p 115274
19/03/2021 30.80p 31.90p 29.40p 31.65p 197873
18/03/2021 30.10p 31.90p 29.72p 29.80p 391221
17/03/2021 31.20p 33.60p 30.00p 30.00p 459657
16/03/2021 32.30p 33.90p 31.00p 32.80p 467229
15/03/2021 33.80p 34.00p 32.10p 34.00p 407151
12/03/2021 34.90p 34.90p 32.00p 33.05p 479875
11/03/2021 31.10p 34.80p 30.00p 33.90p 1746428
10/03/2021 29.30p 35.40p 29.30p 31.55p 2574208
09/03/2021 28.70p 30.90p 28.20p 29.80p 1368166
08/03/2021 25.50p 28.86p 24.10p 28.25p 2184387
05/03/2021 24.70p 25.90p 24.10p 25.50p 418498
04/03/2021 26.10p 27.90p 24.50p 26.05p 765043
03/03/2021 24.40p 28.30p 24.23p 26.55p 1699460
02/03/2021 24.60p 25.70p 23.17p 24.80p 594927
01/03/2021 22.10p 25.90p 21.72p 25.10p 725694
26/02/2021 21.90p 24.00p 21.90p 22.80p 687192
25/02/2021 23.10p 24.27p 21.30p 23.10p 2639422
24/02/2021 21.90p 24.40p 21.40p 22.35p 1193087
23/02/2021 21.00p 22.90p 20.00p 20.85p 1274474
22/02/2021 22.10p 23.90p 21.18p 21.45p 4364557
19/02/2021 22.10p 26.00p 21.10p 21.85p 1247512
18/02/2021 24.00p 26.00p 21.30p 22.00p 4826509
17/02/2021 25.70p 28.00p 22.50p 22.75p 2810488
16/02/2021 23.20p 29.30p 22.10p 24.00p 2500938
15/02/2021 22.00p 24.40p 20.33p 23.90p 1345820
12/02/2021 20.90p 22.00p 20.20p 21.30p 235845
11/02/2021 20.50p 22.90p 20.50p 21.00p 39766
10/02/2021 23.10p 23.40p 20.00p 21.60p 101529
09/02/2021 23.30p 23.20p 20.00p 22.00p 59047
08/02/2021 23.30p 23.30p 20.90p 22.00p 435008
05/02/2021 21.00p 25.00p 21.00p 21.50p 1700247
04/02/2021 21.10p 21.40p 20.00p 21.00p 549577
03/02/2021 19.05p 21.40p 19.05p 21.00p 27854
02/02/2021 20.00p 21.40p 19.05p 19.78p 63838
01/02/2021 19.05p 21.00p 19.05p 20.50p 437518
29/01/2021 19.95p 21.00p 19.00p 20.03p 192970
28/01/2021 20.00p 21.40p 19.05p 20.20p 24485
27/01/2021 21.40p 21.40p 19.80p 20.05p 195427
26/01/2021 20.00p 21.40p 19.05p 20.05p 188645
25/01/2021 19.95p 21.80p 18.26p 19.98p 512575
22/01/2021 18.05p 18.88p 18.12p 18.28p 75751
21/01/2021 18.05p 18.95p 18.00p 18.25p 100544
20/01/2021 18.25p 20.00p 18.05p 18.53p 388
19/01/2021 18.25p 19.30p 18.08p 18.50p 38646
18/01/2021 18.05p 19.18p 18.21p 19.18p 63901
15/01/2021 18.05p 19.65p 18.05p 18.63p 151671
14/01/2021 18.60p 20.10p 18.00p 18.53p 327147
13/01/2021 19.30p 20.90p 19.30p 19.60p 137890
12/01/2021 19.00p 19.95p 18.79p 19.53p 20905
11/01/2021 19.00p 21.23p 18.85p 19.02p 255317
08/01/2021 19.10p 21.85p 19.10p 19.68p 708876
07/01/2021 18.00p 21.00p 17.19p 20.40p 1025485
06/01/2021 16.00p 19.40p 16.00p 17.38p 1046266
05/01/2021 15.15p 16.75p 14.80p 16.05p 349749
04/01/2021 16.80p 17.35p 15.40p 15.98p 190306
31/12/2020 15.55p 16.95p 15.55p 16.33p 72071
30/12/2020 17.20p 16.95p 15.70p 16.40p 25548
29/12/2020 17.20p 17.50p 15.00p 16.35p 390509
28/12/2020 15.50p 17.00p 15.50p 16.38p 208816
24/12/2020 15.50p 17.00p 15.50p 16.38p 208816
23/12/2020 14.60p 18.35p 13.95p 16.35p 1494819
22/12/2020 12.00p 12.95p 12.00p 12.68p 70500
21/12/2020 12.00p 12.95p 12.00p 12.08p 81193
18/12/2020 12.20p 12.95p 12.00p 12.48p 66352
17/12/2020 12.95p 14.00p 12.00p 12.43p 199170
16/12/2020 13.30p 14.00p 12.01p 13.45p 111858
15/12/2020 12.60p 12.95p 12.60p 12.95p 1205
14/12/2020 12.00p 13.00p 12.00p 12.95p 114389
11/12/2020 12.00p 12.53p 12.00p 12.53p 248062
10/12/2020 12.50p 13.05p 12.00p 12.20p 292820
09/12/2020 12.65p 13.50p 12.30p 12.70p 189209
08/12/2020 12.20p 14.00p 12.20p 12.80p 150359
07/12/2020 13.00p 13.80p 12.10p 12.83p 65835
04/12/2020 13.25p 14.00p 12.17p 13.45p 308978
03/12/2020 13.50p 14.95p 12.50p 12.50p 1009934
02/12/2020 13.45p 14.00p 12.42p 12.45p 609534
01/12/2020 14.45p 14.45p 13.25p 13.85p 294828
30/11/2020 15.75p 16.15p 13.05p 13.73p 670685
27/11/2020 17.20p 18.15p 13.15p 15.00p 2803277
26/11/2020 19.95p 19.95p 17.65p 17.65p 204555
25/11/2020 18.00p 18.96p 17.57p 18.18p 117635
24/11/2020 18.00p 19.45p 17.17p 17.43p 180051
23/11/2020 17.70p 19.20p 17.64p 18.67p 51769
20/11/2020 17.95p 18.90p 16.47p 18.25p 152982
19/11/2020 18.40p 18.40p 16.84p 17.87p 12066
18/11/2020 18.55p 18.95p 16.60p 17.52p 311071
17/11/2020 17.00p 19.23p 16.06p 17.55p 222038
16/11/2020 17.15p 19.28p 17.05p 17.87p 94442
13/11/2020 19.95p 19.95p 18.30p 18.40p 270920
12/11/2020 19.55p 19.62p 18.05p 19.00p 134922
10/11/2020 17.05p 19.45p 17.05p 19.45p 373287
09/11/2020 17.95p 18.65p 17.05p 18.48p 292273
06/11/2020 19.60p 19.60p 17.52p 17.52p 40000
05/11/2020 17.05p 18.08p 17.00p 18.08p 46609
04/11/2020 17.30p 18.98p 17.68p 17.68p 0
03/11/2020 17.30p 19.95p 17.30p 18.98p 59520
02/11/2020 17.25p 19.05p 17.25p 19.05p 367
30/10/2020 18.40p 19.28p 18.38p 19.28p 85508
29/10/2020 20.60p 20.73p 19.15p 19.15p 85020
28/10/2020 20.50p 20.63p 18.55p 19.78p 64567
27/10/2020 20.40p 20.40p 18.45p 19.70p 72129
26/10/2020 18.50p 19.83p 18.50p 19.83p 110182
23/10/2020 18.95p 18.95p 17.95p 18.25p 34358
22/10/2020 18.80p 18.80p 17.98p 17.98p 10
21/10/2020 17.80p 17.93p 17.34p 17.93p 5340
20/10/2020 19.00p 19.10p 18.57p 18.78p 16317
19/10/2020 18.00p 18.95p 17.81p 18.13p 123505
16/10/2020 18.05p 19.87p 17.91p 18.50p 176115
15/10/2020 17.40p 19.87p 17.40p 18.83p 160891
14/10/2020 19.05p 19.10p 18.50p 18.80p 177098
13/10/2020 20.10p 21.14p 19.05p 19.85p 193136
12/10/2020 21.10p 22.04p 20.00p 20.50p 136779
09/10/2020 21.10p 22.80p 21.02p 22.20p 135046
08/10/2020 22.60p 22.60p 21.42p 22.10p 45639
07/10/2020 22.80p 22.29p 21.51p 21.70p 112100
06/10/2020 22.80p 22.80p 21.21p 21.55p 98893
05/10/2020 21.00p 22.46p 21.00p 21.75p 83809
02/10/2020 21.80p 22.90p 21.80p 22.90p 14320
01/10/2020 23.00p 23.41p 22.50p 23.00p 574134
30/09/2020 22.20p 23.20p 21.84p 23.00p 364630
29/09/2020 22.40p 23.00p 21.60p 22.30p 128445
28/09/2020 21.10p 22.66p 20.60p 21.35p 124947
25/09/2020 22.40p 23.50p 22.10p 22.55p 196907
24/09/2020 19.55p 22.40p 19.51p 21.40p 608921
23/09/2020 19.25p 19.55p 18.69p 18.98p 191601
22/09/2020 18.95p 18.95p 18.33p 18.33p 112739
21/09/2020 18.50p 20.00p 17.20p 17.83p 910655
18/09/2020 19.25p 20.27p 16.92p 16.98p 249743
17/09/2020 20.00p 20.92p 19.50p 19.85p 150758
16/09/2020 20.10p 21.90p 18.64p 20.45p 421599
15/09/2020 21.50p 22.90p 19.84p 20.10p 238349
14/09/2020 24.00p 26.50p 18.10p 21.80p 2124978
11/09/2020 18.00p 23.48p 17.97p 22.40p 1113760
10/09/2020 14.95p 19.17p 14.95p 18.10p 1520735
09/09/2020 14.20p 15.19p 14.20p 14.88p 228163
08/09/2020 13.95p 14.32p 13.50p 14.00p 393229
07/09/2020 12.60p 13.77p 12.95p 13.70p 354167
04/09/2020 12.60p 13.95p 12.50p 12.75p 290800
03/09/2020 12.05p 12.71p 11.70p 11.85p 311325
02/09/2020 13.90p 13.90p 12.28p 12.28p 421026
01/09/2020 13.85p 14.31p 13.50p 13.73p 108147
31/08/2020 13.80p 14.15p 13.80p 14.03p 127962
28/08/2020 13.80p 14.15p 13.80p 14.03p 127962
27/08/2020 13.85p 14.52p 13.99p 14.40p 8442
26/08/2020 13.85p 14.52p 13.80p 14.17p 318848
25/08/2020 14.00p 14.69p 12.87p 14.00p 604006
24/08/2020 12.60p 15.00p 11.95p 13.50p 1258583
21/08/2020 10.95p 11.76p 10.76p 11.60p 515640
20/08/2020 10.10p 10.55p 10.10p 10.30p 136999
19/08/2020 11.55p 11.55p 10.14p 10.15p 300969
18/08/2020 10.50p 10.97p 10.02p 10.15p 479595
17/08/2020 8.96p 11.00p 8.85p 9.80p 2268847
14/08/2020 7.52p 7.75p 7.75p 7.75p 0
13/08/2020 7.52p 7.75p 7.52p 7.75p 47855
12/08/2020 7.50p 7.53p 7.50p 7.50p 20620
11/08/2020 6.00p 7.84p 6.00p 7.67p 293093
10/08/2020 7.40p 7.73p 7.40p 7.70p 115051
07/08/2020 7.02p 7.48p 6.60p 7.00p 53319
06/08/2020 7.22p 7.34p 7.08p 7.30p 238380
05/08/2020 7.80p 8.16p 7.85p 8.01p 37260
04/08/2020 7.80p 7.80p 7.54p 7.65p 162758
03/08/2020 7.50p 8.23p 7.11p 7.99p 103165
31/07/2020 8.48p 8.48p 7.75p 7.75p 2600
30/07/2020 8.00p 8.03p 7.85p 7.85p 25040
29/07/2020 8.02p 8.04p 8.00p 8.00p 30790
28/07/2020 8.20p 8.36p 8.10p 8.20p 149551
27/07/2020 8.70p 8.86p 8.02p 8.40p 55082
24/07/2020 9.04p 9.04p 8.05p 8.76p 111244
23/07/2020 9.98p 10.00p 9.02p 9.41p 67830
22/07/2020 9.98p 9.98p 9.07p 9.50p 26964
21/07/2020 10.95p 10.95p 9.00p 9.95p 18355
20/07/2020 8.72p 10.00p 9.00p 10.00p 78117
17/07/2020 8.72p 10.17p 8.88p 10.00p 106000
16/07/2020 8.72p 9.88p 8.72p 9.88p 48697
15/07/2020 9.60p 8.85p 8.80p 8.85p 25388
14/07/2020 9.60p 10.33p 8.85p 8.85p 254463
13/07/2020 11.00p 11.00p 9.08p 9.60p 380919
10/07/2020 10.05p 10.10p 9.78p 9.85p 162527
09/07/2020 10.00p 10.63p 9.80p 10.05p 100393
08/07/2020 10.95p 10.95p 10.05p 10.25p 263086
07/07/2020 9.60p 10.63p 9.53p 10.00p 300366
06/07/2020 9.98p 9.98p 9.20p 9.48p 104656
03/07/2020 9.32p 9.65p 9.14p 9.25p 396409
02/07/2020 8.62p 9.00p 8.62p 8.97p 243428
01/07/2020 8.60p 8.98p 7.95p 8.85p 182652
30/06/2020 8.50p 8.50p 7.91p 8.50p 182417
29/06/2020 8.50p 8.85p 7.55p 7.62p 283892
26/06/2020 9.24p 9.75p 8.54p 8.80p 1066105
25/06/2020 6.58p 9.86p 6.50p 8.55p 2739858
24/06/2020 6.20p 6.68p 6.20p 6.64p 334489
23/06/2020 6.40p 6.64p 6.24p 6.43p 42275
22/06/2020 6.02p 6.60p 6.53p 6.53p 148814
19/06/2020 6.02p 6.58p 5.82p 6.33p 395038
18/06/2020 6.22p 6.64p 6.03p 6.33p 209207

*Close Price adjusted for both dividends and splits